DE - Deere & Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DE210115C000700002019-08-29 11:44AM EDT70.0086.7594.3099.000.00-1030.66%
DE210115C000750002019-06-10 12:03AM EDT75.0067.7786.0590.800.00-020.00%
DE210115C000850002019-06-07 10:57AM EDT85.0075.0977.1081.600.00-120.00%
DE210115C000900002019-06-10 12:03AM EDT90.0063.4772.0076.500.00-030.00%
DE210115C000950002019-05-30 1:31PM EDT95.0051.1270.0075.000.00-1032.15%
DE210115C001000002019-09-26 11:37AM EDT100.0067.310.000.000.00-500.00%
DE210115C001050002019-06-10 12:03AM EDT105.0063.2058.8062.800.00-8150.00%
DE210115C001100002019-09-25 2:54PM EDT110.0058.190.000.000.00-1200.00%
DE210115C001150002019-09-10 2:03PM EDT115.0051.9759.2562.350.00-101743.98%
DE210115C001200002019-10-02 3:47PM EDT120.0049.000.000.000.00-100.00%
DE210115C001250002019-09-12 2:11PM EDT125.0044.3150.8553.950.00-103340.74%
DE210115C001300002019-10-14 10:19AM EDT130.0047.780.000.000.00-300.00%
DE210115C001350002019-10-01 2:42PM EDT135.0039.600.000.000.00-200.00%
DE210115C001400002019-10-02 12:22PM EDT140.0034.000.000.000.00-100.00%
DE210115C001450002019-09-23 11:04AM EDT145.0031.750.000.000.00-100.00%
DE210115C001500002019-10-11 11:02AM EDT150.0035.150.000.000.00-200.00%
DE210115C001550002019-10-02 3:05PM EDT155.0025.850.000.000.00-100.00%
DE210115C001600002019-10-07 1:10PM EDT160.0025.550.000.000.00-300.00%
DE210115C001650002019-10-02 2:06PM EDT165.0020.800.000.000.00-600.00%
DE210115C001700002019-10-14 2:59PM EDT170.0021.290.000.000.00-100.20%
DE210115C001750002019-10-02 2:10PM EDT175.0018.600.000.000.00-100.78%
DE210115C001800002019-10-07 1:28PM EDT180.0016.360.000.000.00-201.56%
DE210115C001850002019-10-11 1:55PM EDT185.0016.350.000.000.00-501.56%
DE210115C001900002019-08-23 10:26AM EDT190.007.3412.2513.100.00-1027.60%
DE210115C001950002019-08-02 12:11PM EDT195.008.657.057.700.00-12021.92%
DE210115C002000002019-10-09 2:46PM EDT200.009.850.000.000.00-303.13%
DE210115C002100002019-10-02 1:49PM EDT210.006.200.000.000.00-103.13%
DE210115C002200002019-09-13 3:39PM EDT220.004.955.856.350.00-12927.38%
DE210115C002300002019-08-16 9:59AM EDT230.001.803.253.800.00-11625.07%
DE210115C002400002019-10-11 9:58AM EDT240.003.550.000.000.00-106.25%
DE210115C002500002019-10-11 11:11AM EDT250.002.900.000.000.00-306.25%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DE210115P000700002019-10-08 12:50PM EDT70.001.000.000.000.00-1012.50%
DE210115P000750002019-09-23 12:30PM EDT75.001.020.000.000.00-1012.50%
DE210115P000800002019-10-09 11:33AM EDT80.001.350.000.000.00-1012.50%
DE210115P000850002019-08-29 12:56PM EDT85.002.191.611.930.00-5042.81%
DE210115P000900002019-08-29 12:56PM EDT90.002.702.002.310.00-10041.61%
DE210115P000950002019-08-29 12:56PM EDT95.003.172.402.790.00-5040.64%
DE210115P001000002019-09-16 11:32AM EDT100.002.840.000.000.00-3012.50%
DE210115P001050002019-10-09 3:01PM EDT105.003.660.000.000.00-1506.25%
DE210115P001100002019-10-14 10:51AM EDT110.003.950.000.000.00-106.25%
DE210115P001150002019-10-07 10:20AM EDT115.005.100.000.000.00-106.25%
DE210115P001200002019-10-02 1:50PM EDT120.006.750.000.000.00-106.25%
DE210115P001250002019-10-02 12:46PM EDT125.008.150.000.000.00-306.25%
DE210115P001300002019-10-14 3:36PM EDT130.007.650.000.000.00-14106.25%
DE210115P001350002019-10-09 10:48AM EDT135.009.800.000.000.00-1403.13%
DE210115P001400002019-10-11 10:35AM EDT140.009.800.000.000.00-1003.13%
DE210115P001450002019-10-02 12:58PM EDT145.0014.450.000.000.00-403.13%
DE210115P001500002019-10-02 3:04PM EDT150.0016.000.000.000.00-203.13%
DE210115P001550002019-10-02 12:52PM EDT155.0018.600.000.000.00-201.56%
DE210115P001600002019-10-02 1:00PM EDT160.0019.750.000.000.00-101.56%
DE210115P001650002019-10-14 10:34AM EDT165.0019.850.000.000.00-2000.39%
DE210115P001700002019-09-30 2:00PM EDT170.0022.350.000.000.00-100.00%
DE210115P001750002019-09-16 2:50PM EDT175.0026.900.000.000.00-100.00%
DE210115P001800002019-07-26 12:00PM EDT180.0026.3534.2035.000.00-101037.63%
DE210115P001900002019-06-10 12:03AM EDT190.0041.2536.0037.700.00-2232.38%
DE210115P002000002019-07-30 1:45PM EDT200.0039.7449.6551.550.00-4241.40%
DE210115P002100002019-06-03 12:08AM EDT210.0068.9249.3050.800.00--129.90%
DE210115P002200002019-07-26 12:53PM EDT220.0054.2063.7067.650.00-1142.73%