DE - Deere & Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DE180727C001250002018-07-13 11:46PM EDT125.0014.9712.6513.500.00-14069.73%
DE180727C001270002018-07-20 11:50PM EDT127.0010.6510.1010.400.00-12041.41%
DE180727C001290002018-07-16 1:22PM EDT129.007.457.308.35+7.45+100.00%4032.81%
DE180727C001300002018-06-28 11:22AM EDT130.0011.256.707.10+11.25+100.00%250.00%
DE180727C001310002018-07-02 10:34AM EDT131.0010.755.856.40+10.75+100.00%193928.08%
DE180727C001320002018-07-18 10:52AM EDT132.007.355.405.900.00-24936.52%
DE180727C001330002018-07-20 9:34AM EDT133.005.654.504.95+1.65+41.25%4133.06%
DE180727C001340002018-07-20 11:50PM EDT134.004.153.803.950.00-11028.47%
DE180727C001350002018-07-17 3:47PM EDT135.004.253.003.200.00-13527.64%
DE180727C001360002018-07-20 12:29PM EDT136.003.202.312.49-1.75-35.35%122026.42%
DE180727C001370002018-07-20 3:44PM EDT137.002.101.701.90-2.16-50.70%1874625.88%
DE180727C001380002018-07-20 3:54PM EDT138.001.451.231.42-1.97-57.60%1845925.64%
DE180727C001390002018-07-20 3:20PM EDT139.001.130.911.03-1.69-59.93%295925.46%
DE180727C001400002018-07-20 3:51PM EDT140.000.750.650.74-2.02-72.92%10236625.59%
DE180727C001410002018-07-20 3:57PM EDT141.000.500.450.54-1.19-70.41%2214426.17%
DE180727C001420002018-07-20 2:01PM EDT142.000.520.320.40-0.98-65.33%165526.95%
DE180727C001430002018-07-20 2:34PM EDT143.000.330.230.34-0.97-74.62%374128.91%
DE180727C001440002018-07-20 2:34PM EDT144.000.270.170.26-0.56-67.47%66029.79%
DE180727C001450002018-07-20 3:56PM EDT145.000.210.110.21-0.46-68.66%7513231.10%
DE180727C001460002018-07-20 11:53AM EDT146.000.180.100.19-0.26-59.09%37533.20%
DE180727C001470002018-07-20 12:49PM EDT147.000.140.080.18-0.27-65.85%2930635.45%
DE180727C001480002018-07-20 9:51AM EDT148.000.180.050.17-0.14-43.75%218337.70%
DE180727C001490002018-07-20 3:59PM EDT149.000.100.070.16-0.02-16.67%615839.75%
DE180727C001500002018-07-20 3:55PM EDT150.000.100.050.17-0.11-52.38%318542.77%
DE180727C001525002018-07-20 9:32AM EDT152.500.100.040.10-0.01-9.09%638844.34%
DE180727C001550002018-07-20 9:56AM EDT155.000.090.030.110.00-11,51250.68%
DE180727C001575002018-07-13 12:51PM EDT157.500.130.040.28+0.13+100.00%22,96259.77%
DE180727C001600002018-07-19 1:20PM EDT160.000.070.030.170.00-630760.35%
DE180727C001625002018-07-10 2:38PM EDT162.500.160.020.09+0.16+100.00%21759.77%
DE180727C001650002018-07-20 3:40PM EDT165.000.040.020.03-0.01-20.00%256258.59%
DE180727C001675002018-07-02 3:59PM EDT167.500.130.040.06+0.13+100.00%12467.97%
DE180727C001700002018-07-18 9:46AM EDT170.000.040.000.040.00-12064.84%
DE180727C001725002018-07-13 11:46PM EDT172.500.210.000.090.00-101075.78%
DE180727C001800002018-07-19 10:00AM EDT180.000.020.000.040.00-203079.69%
PutsforJuly 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DE180727P001100002018-06-26 10:39AM EDT110.000.230.150.13+0.23+100.00%1288.87%
DE180727P001150002018-06-19 10:02AM EDT115.000.220.180.11+0.22+100.00%1173.83%
DE180727P001200002018-07-19 1:20PM EDT120.000.030.000.100.00-63854.88%
DE180727P001220002018-07-13 11:46PM EDT122.000.120.110.170.00-5052.25%
DE180727P001250002018-07-20 3:08PM EDT125.000.030.000.09-0.16-84.21%106739.75%
DE180727P001260002018-07-17 10:29AM EDT126.000.220.050.100.00-7737.70%
DE180727P001280002018-07-20 3:17PM EDT128.000.100.080.12-0.23-69.70%232633.01%
DE180727P001290002018-07-20 3:21PM EDT129.000.130.110.17-0.03-18.75%31432.42%
DE180727P001300002018-07-19 2:56PM EDT130.000.090.150.230.00-155731.45%
DE180727P001310002018-07-20 3:41PM EDT131.000.230.220.27-0.10-30.30%369629.35%
DE180727P001320002018-07-20 3:58PM EDT132.000.340.310.35+0.02+6.25%533227.98%
DE180727P001330002018-07-20 3:48PM EDT133.000.440.430.48+0.23+109.52%4611027.08%
DE180727P001340002018-07-20 3:56PM EDT134.000.630.590.66+0.18+40.00%327426.29%
DE180727P001350002018-07-20 3:31PM EDT135.000.780.810.90+0.38+95.00%688025.54%
DE180727P001360002018-07-20 3:58PM EDT136.001.191.141.23+0.43+56.58%1206025.10%
DE180727P001370002018-07-20 3:58PM EDT137.001.571.491.64+1.00+175.44%62351124.59%
DE180727P001380002018-07-20 3:57PM EDT138.002.102.062.20+0.96+84.21%187324.93%
DE180727P001390002018-07-20 10:04AM EDT139.002.502.692.83+0.97+63.40%25925.00%
DE180727P001400002018-07-20 3:13PM EDT140.003.043.403.55+1.33+77.78%2511125.27%
DE180727P001410002018-07-19 3:22PM EDT141.002.224.204.350.00-163125.78%
DE180727P001420002018-07-20 3:58PM EDT142.005.205.005.20+2.40+85.71%545526.22%
DE180727P001430002018-07-16 12:05PM EDT143.005.595.706.300.00-53232.13%
DE180727P001440002018-07-13 11:54AM EDT144.006.097.708.30+6.09+100.00%21250.10%
DE180727P001450002018-07-19 11:50AM EDT145.005.647.508.200.00-32636.18%
DE180727P001460002018-07-13 1:04PM EDT146.007.859.8010.10+7.85+100.00%61356.81%
DE180727P001470002018-07-16 9:36AM EDT147.0010.0010.7511.10+10.00+105.26%108559.96%
DE180727P001480002018-07-12 9:43AM EDT148.007.5311.3512.30+7.53+100.00%14261.35%
DE180727P001490002018-07-10 9:42AM EDT149.005.0512.2013.10+5.05+100.00%242460.69%
DE180727P001500002018-07-18 1:22PM EDT150.0010.9612.4513.150.00-102749.22%
DE180727P001525002018-07-06 2:13PM EDT152.5013.1215.7016.55+13.12+100.00%11571.00%
DE180727P001550002018-06-18 9:42AM EDT155.0010.2018.1519.45+10.20+100.00%14383.11%
DE180727P001575002018-06-18 12:28PM EDT157.5012.4020.9521.60+12.40+100.00%101089.75%
DE180727P001700002018-06-21 1:04PM EDT170.0028.0033.4034.40+28.00+100.00%21126.47%