DE - Deere & Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DE190628C001250002019-06-11 9:49AM EDT125.0027.0537.6541.150.00-120.00%
DE190628C001300002019-06-04 10:36AM EDT130.0016.0532.6036.100.00-1190.00%
DE190628C001340002019-06-07 10:57AM EDT134.0012.1028.5532.050.00--40.00%
DE190628C001350002019-06-25 9:59AM EDT135.0031.9127.6031.10+3.51+12.36%10380.00%
DE190628C001380002019-06-05 12:25PM EDT138.008.9524.6027.850.00-110.00%
DE190628C001390002019-06-17 12:10AM EDT139.0011.1523.5527.100.00--80.00%
DE190628C001400002019-06-25 9:59AM EDT140.0026.8923.7524.80-0.46-1.68%13620.00%
DE190628C001410002019-06-11 12:50PM EDT141.009.6521.7024.300.00-8120.00%
DE190628C001420002019-06-25 9:30AM EDT142.0024.8822.0022.75+14.63+142.73%10410.00%
DE190628C001430002019-06-21 3:09PM EDT143.0021.3521.1021.800.00-1270.00%
DE190628C001440002019-06-21 10:28AM EDT144.0019.6120.0520.750.00-1640.00%
DE190628C001450002019-06-25 2:24PM EDT145.0021.4019.0019.80-0.37-1.70%4830.00%
DE190628C001460002019-06-20 9:54AM EDT146.0015.7018.1018.700.00-7880.00%
DE190628C001470002019-06-24 10:58AM EDT147.0020.4017.1017.750.00-261030.00%
DE190628C001480002019-06-24 12:25PM EDT148.0019.3516.0016.800.00-11640.00%
DE190628C001490002019-06-18 11:16AM EDT149.0010.7514.8015.750.00-4920.00%
DE190628C001500002019-06-25 2:46PM EDT150.0016.3913.9514.90-0.38-2.27%22130.00%
DE190628C001525002019-06-25 12:35PM EDT152.5013.7511.5512.30+5.55+67.68%142290.00%
DE190628C001550002019-06-21 2:45PM EDT155.009.059.259.70+2.10+30.22%143380.00%
DE190628C001575002019-06-21 3:51PM EDT157.507.076.857.40+1.02+16.86%242300.00%
DE190628C001600002019-06-25 2:33PM EDT160.006.204.804.95-1.05-14.48%2078040.00%
DE190628C001625002019-06-21 3:59PM EDT162.502.982.943.05+0.58+24.17%2463430.00%
DE190628C001650002019-06-25 2:48PM EDT165.002.251.581.65-0.45-16.67%38545013.97%
DE190628C001675002019-06-25 3:36PM EDT167.500.920.740.79-0.47-33.81%18210921.53%
DE190628C001700002019-06-25 3:47PM EDT170.000.300.260.37-0.28-48.28%3217825.83%
DE190628C001725002019-06-25 3:57PM EDT172.500.090.100.19-0.12-57.14%107729.98%
DE190628C001750002019-06-21 3:40PM EDT175.000.090.040.12+0.02+28.57%591,01034.77%
DE190628C001775002019-06-21 3:40PM EDT177.500.050.020.09+0.05+∞%105040.04%
DE190628C001800002019-06-24 10:07AM EDT180.000.050.000.070.00--1,00044.92%
PutsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DE190628P001100002019-06-07 2:41PM EDT110.000.030.000.040.00-11167.19%
DE190628P001150002019-06-17 9:58AM EDT115.000.020.000.040.00-314150.00%
DE190628P001200002019-06-11 9:55AM EDT120.000.030.000.040.00-3124134.38%
DE190628P001250002019-06-19 2:55PM EDT125.000.030.000.040.00-4212118.75%
DE190628P001300002019-06-25 12:39PM EDT130.000.010.000.010.00-311190.63%
DE190628P001320002019-06-25 12:39PM EDT132.000.030.000.03-0.02-40.00%293995.31%
DE190628P001330002019-06-04 2:42PM EDT133.000.630.000.030.00-11492.19%
DE190628P001340002019-06-17 1:56PM EDT134.000.060.000.030.00-81889.84%
DE190628P001350002019-06-13 10:53AM EDT135.000.250.000.030.00-214087.50%
DE190628P001360002019-06-13 1:05PM EDT136.000.250.000.030.00-12584.38%
DE190628P001370002019-06-18 9:35AM EDT137.000.090.000.030.00-1981.25%
DE190628P001380002019-06-17 9:50AM EDT138.000.220.000.030.00-112578.13%
DE190628P001390002019-06-17 1:50PM EDT139.000.190.000.030.00-4675.78%
DE190628P001400002019-06-21 11:24AM EDT140.000.020.000.03-0.05-71.43%1030273.44%
DE190628P001410002019-06-18 9:57AM EDT141.000.160.000.040.00-2972.66%
DE190628P001420002019-06-18 10:56AM EDT142.000.160.000.040.00-63370.31%
DE190628P001430002019-06-21 2:48PM EDT143.000.030.000.040.00-24967.19%
DE190628P001440002019-06-21 2:47PM EDT144.000.040.000.050.00-34666.41%
DE190628P001450002019-06-21 2:46PM EDT145.000.020.010.06-0.01-33.33%911866.02%
DE190628P001460002019-06-17 1:04PM EDT146.000.690.000.070.00-14763.28%
DE190628P001470002019-06-25 10:02AM EDT147.000.010.040.07-0.01-50.00%313764.06%
DE190628P001480002019-06-25 2:39PM EDT148.000.020.060.09-0.02-50.00%312764.06%
DE190628P001490002019-06-20 9:37AM EDT149.000.220.040.110.00-110560.94%
DE190628P001500002019-06-25 12:42PM EDT150.000.030.060.13-0.22-88.00%219859.96%
DE190628P001525002019-06-21 3:54PM EDT152.500.170.090.21-0.11-39.29%319556.35%
DE190628P001550002019-06-24 1:18PM EDT155.000.120.230.320.00-320054.49%
DE190628P001575002019-06-25 3:47PM EDT157.500.170.420.55-0.03-15.00%16112252.54%
DE190628P001600002019-06-21 3:47PM EDT160.000.920.930.99-0.54-36.99%9984853.61%
DE190628P001625002019-06-25 3:43PM EDT162.500.711.651.73-0.13-15.48%2833954.59%
DE190628P001650002019-06-25 3:24PM EDT165.001.362.862.99-0.10-6.85%2344859.13%
DE190628P001675002019-06-25 3:58PM EDT167.502.854.554.70+0.22+8.37%1161366.31%
DE190628P001700002019-06-25 3:02PM EDT170.004.756.556.95+0.20+4.40%1276.90%