DE - Deere & Company

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DE210115C000700002019-12-27 3:13PM EST70.00105.7086.5091.400.00-9065.87%
DE210115C000750002019-06-09 11:03PM EST75.0067.7786.0590.800.00-0282.29%
DE210115C000850002019-11-27 10:18AM EST85.0085.3488.3093.000.00-32111.48%
DE210115C000900002019-10-14 9:19AM EST90.0081.9082.5087.400.00-00102.16%
DE210115C000950002019-05-30 12:31PM EST95.0051.1270.0075.000.00-1073.98%
DE210115C001000002020-02-12 10:30AM EST100.0081.7054.6058.050.00-13436.69%
DE210115C001050002019-12-27 11:56AM EST105.0070.4553.4557.250.00-1048.73%
DE210115C001100002019-12-24 11:05AM EST110.0065.7561.2563.850.00-12071.70%
DE210115C001150002019-12-27 1:48PM EST115.0061.6344.1047.600.00-10041.83%
DE210115C001200002020-01-13 11:16AM EST120.0056.9048.3551.150.00-8055.20%
DE210115C001250002020-02-21 1:30PM EST125.0055.7534.6036.750.00-13032.22%
DE210115C001300002020-02-25 12:41PM EST130.0035.0031.2533.30-6.63-15.93%118132.29%
DE210115C001350002020-02-19 9:55AM EST135.0036.2527.9029.500.00-16031.15%
DE210115C001400002020-02-27 12:46PM EST140.0033.0025.2026.300.00-12830.88%
DE210115C001450002020-01-10 3:40PM EST145.0035.8529.4530.600.00-13044.01%
DE210115C001500002020-02-24 11:51AM EST150.0030.5218.9520.250.00-17029.78%
DE210115C001550002020-02-26 11:10AM EST155.0024.3016.6517.700.00-2010729.50%
DE210115C001600002020-02-21 2:21PM EST160.0014.7014.0515.20-14.10-48.96%513628.91%
DE210115C001650002020-02-25 2:22PM EST165.0013.2712.1513.05-4.68-26.07%219228.56%
DE210115C001700002020-02-28 10:18AM EST170.0011.2010.1011.10-2.23-16.60%336828.17%
DE210115C001750002020-02-27 3:57PM EST175.0010.988.359.350.00-228127.77%
DE210115C001800002020-02-28 9:55AM EST180.007.706.907.80-3.10-28.70%140427.36%
DE210115C001850002020-02-25 12:08PM EST185.009.205.656.450.00-123226.98%
DE210115C001900002020-02-28 9:35AM EST190.005.294.605.35-2.02-27.63%232326.74%
DE210115C001950002020-02-21 1:30PM EST195.006.053.754.350.00-19726.39%
DE210115C002000002020-02-28 10:18AM EST200.003.582.563.60-1.40-28.11%127826.28%
DE210115C002100002020-02-25 11:27AM EST210.003.770.192.380.00-612925.93%
DE210115C002200002020-02-27 12:13PM EST220.002.191.151.640.00-1122026.00%
DE210115C002300002020-02-28 10:18AM EST230.001.140.701.17-0.14-10.94%15326.31%
DE210115C002400002020-02-21 11:26AM EST240.001.850.431.090.00-12628.02%
DE210115C002500002020-02-24 1:20PM EST250.000.760.250.570.00-311126.61%
DE210115C002600002020-02-24 11:37AM EST260.000.430.120.480.00-111427.56%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DE210115P000700002020-02-21 10:18AM EST70.000.520.881.260.00-101,60552.10%
DE210115P000750002020-02-25 10:00AM EST75.000.291.121.550.00-4017550.48%
DE210115P000800002020-02-21 2:22PM EST80.000.401.441.820.00-1021750.10%
DE210115P000850002020-01-29 9:41AM EST85.001.091.882.210.00-1042448.58%
DE210115P000900002020-02-27 2:02PM EST90.001.332.272.680.00-17547.23%
DE210115P000950002020-02-27 11:03AM EST95.001.582.753.200.00-1020045.83%
DE210115P001000002020-02-21 11:59AM EST100.001.053.403.750.00-293344.30%
DE210115P001050002020-01-08 11:29AM EST105.001.601.561.800.00-211232.59%
DE210115P001100002020-02-24 10:37AM EST110.001.804.855.350.00-16542.22%
DE210115P001150002020-02-27 9:30AM EST115.003.105.806.400.00-335041.46%
DE210115P001200002020-02-25 3:16PM EST120.003.656.857.500.00-221740.50%
DE210115P001250002020-02-27 1:48PM EST125.008.158.008.70+3.00+58.25%121839.48%
DE210115P001300002020-02-27 3:56PM EST130.007.059.3510.250.00-486838.94%
DE210115P001350002020-02-28 10:18AM EST135.0010.8010.9511.65+3.99+58.59%684637.77%
DE210115P001400002020-02-27 1:48PM EST140.008.5512.7013.600.00-1433637.40%
DE210115P001450002020-02-25 11:29AM EST145.008.2014.7015.600.00-1524736.78%
DE210115P001500002020-02-25 9:37AM EST150.0011.7016.7017.700.00-128236.04%
DE210115P001550002020-02-25 11:41AM EST155.0013.6519.0020.000.00-155335.34%
DE210115P001600002020-02-27 9:43AM EST160.0020.5021.5522.45+4.55+28.53%21,07134.60%
DE210115P001650002020-02-27 10:30AM EST165.0019.0024.4025.400.00-3228734.40%
DE210115P001700002020-02-25 3:45PM EST170.0018.9527.3028.450.00-11752534.07%
DE210115P001750002020-02-21 3:38PM EST175.0015.9030.6532.050.00-310934.41%
DE210115P001800002020-02-25 11:15AM EST180.0023.5034.2035.000.00-225833.32%
DE210115P001850002020-01-31 10:05AM EST185.0031.6537.9039.300.00-512234.39%
DE210115P001900002020-02-21 3:23PM EST190.0023.7041.4042.700.00-3633.56%
DE210115P001950002020-02-04 3:15PM EST195.0035.6645.6547.250.00-124634.70%
DE210115P002000002020-02-10 3:59PM EST200.0036.9149.4551.250.00-2110534.58%
DE210115P002100002020-02-21 2:59PM EST210.0037.1557.9559.650.00-118434.56%
DE210115P002200002019-07-26 11:53AM EST220.0054.2063.7067.650.00-1132.61%