DE - Deere & Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DE180223C001400002018-02-16 11:50PM EST140.0026.2128.8030.450.00-33298.83%
DE180223C001420002018-02-02 11:56PM EST142.0024.6522.3026.100.00-10209.03%
DE180223C001430002018-02-16 11:50PM EST143.0028.3525.9027.450.00-20277.83%
DE180223C001450002018-02-12 12:14PM EST145.0015.5024.0526.100.00-22271.19%
DE180223C001480002018-02-16 11:50PM EST148.0025.2020.8022.500.00-89240.43%
DE180223C001500002018-02-16 11:50PM EST150.0021.4018.4521.250.00-1222229.35%
DE180223C001525002018-02-20 11:18AM EST152.5013.609.4011.550.00-1118769.73%
DE180223C001550002018-02-16 11:37AM EST155.0019.2514.1515.50+6.65+52.78%50361190.63%
DE180223C001575002018-02-21 1:45PM EST157.507.104.656.85-7.30-50.69%13650.10%
DE180223C001600002018-02-21 3:45PM EST160.003.552.703.25-1.45-29.00%113534.96%
DE180223C001625002018-02-21 3:42PM EST162.502.061.181.59-1.64-44.32%206230.47%
DE180223C001650002018-02-21 3:50PM EST165.000.710.410.63-1.29-64.50%5821,16728.81%
DE180223C001675002018-02-21 3:56PM EST167.500.220.080.24-0.85-79.44%4781,03129.74%
DE180223C001700002018-02-21 3:26PM EST170.000.060.000.12-0.37-86.05%44555733.20%
DE180223C001725002018-02-21 3:16PM EST172.500.030.020.03-0.12-80.00%24933932.42%
DE180223C001750002018-02-21 3:33PM EST175.000.020.010.06-0.08-80.00%11239342.97%
DE180223C001775002018-02-21 1:50PM EST177.500.010.000.13-0.04-80.00%2320850.00%
DE180223C001800002018-02-20 3:03PM EST180.000.020.000.020.00-7358548.05%
DE180223C001825002018-02-20 3:01PM EST182.500.020.000.030.00-826051.56%
DE180223C001850002018-02-16 12:31PM EST185.000.100.000.10-0.08-44.44%254666.02%
DE180223C001875002018-02-16 12:27PM EST187.500.060.000.13-0.04-40.00%18874.61%
DE180223C001900002018-02-15 3:53PM EST190.000.110.010.100.00-1678.52%
DE180223C001925002018-02-16 1:02PM EST192.500.050.000.04-0.18-78.26%16274.22%
DE180223C002000002018-02-09 1:31PM EST200.000.120.000.090.00-0997.27%
DE180223C002025002018-01-19 11:49PM EST202.500.190.120.260.00-41124.81%
PutsforFebruary 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DE180223P001260002018-02-21 5:52PM EST126.000.020.000.030.00-4040103.13%
DE180223P001300002018-02-20 1:01PM EST130.000.030.000.050.00-1396.88%
DE180223P001340002018-02-21 5:52PM EST134.000.030.000.040.00-393982.81%
DE180223P001350002018-02-09 1:22PM EST135.002.000.010.140.00-182194.53%
DE180223P001380002018-02-21 5:52PM EST138.000.010.000.130.00-1082.81%
DE180223P001390002018-02-20 11:06AM EST139.000.050.000.130.00-72279.69%
DE180223P001400002018-02-21 10:30AM EST140.000.020.000.03-0.01-33.33%16963.28%
DE180223P001410002018-02-13 2:12PM EST141.000.620.000.250.00-455781.25%
DE180223P001420002018-02-16 1:25PM EST142.000.020.010.13-0.25-92.59%62070.70%
DE180223P001430002018-02-20 10:49AM EST143.000.080.000.080.00-1,00070962.50%
DE180223P001440002018-02-09 9:36AM EST144.001.201.432.160.00-22138.97%
DE180223P001450002018-02-20 2:09PM EST145.000.100.000.150.00-2521061.72%
DE180223P001460002018-02-20 9:54AM EST146.000.060.030.080.00-63855.86%
DE180223P001470002018-02-16 10:20AM EST147.000.120.020.22-0.17-58.62%76959.96%
DE180223P001480002018-02-16 9:39AM EST148.000.080.030.19-0.29-78.38%212455.66%
DE180223P001490002018-02-16 3:48PM EST149.000.100.100.18-0.47-82.46%268654.59%
DE180223P001500002018-02-21 10:14AM EST150.000.080.040.13-0.11-57.89%270050.29%
DE180223P001525002018-02-21 12:47PM EST152.500.090.120.19-0.10-52.63%236945.02%
DE180223P001550002018-02-21 12:21PM EST155.000.150.070.29-0.12-44.44%1114439.55%
DE180223P001575002018-02-21 3:21PM EST157.500.370.260.51-0.02-5.13%10010935.16%
DE180223P001600002018-02-21 3:54PM EST160.000.710.751.01-0.13-15.48%10431232.13%
DE180223P001625002018-02-21 3:54PM EST162.501.621.612.06+0.40+32.79%5323431.49%
DE180223P001650002018-02-21 3:43PM EST165.002.513.003.85+0.31+14.09%6174535.16%
DE180223P001675002018-02-21 3:27PM EST167.504.724.905.85+0.62+15.12%3420535.94%
DE180223P001700002018-02-21 3:54PM EST170.007.507.158.45+3.28+77.73%314249.17%
DE180223P001725002018-02-21 3:00PM EST172.508.609.6011.10+0.83+10.68%825863.67%
DE180223P001750002018-02-20 3:11PM EST175.0010.9012.1013.450.00-3423668.26%
DE180223P001800002018-02-21 5:52PM EST180.0010.9616.0518.950.00-22102.83%