DE - Deere & Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DE191220C000900002019-09-26 2:45PM EST90.0076.5482.8584.000.00--0280.27%
DE191220C000950002019-09-26 2:45PM EST95.0071.5278.0079.450.00-10275.68%
DE191220C001000002019-09-12 2:02PM EST100.0063.0070.1574.050.00-14269.48%
DE191220C001100002019-06-07 9:57AM EST110.0027.9052.1056.400.00--40.00%
DE191220C001150002019-09-25 11:43AM EST115.0050.2558.1059.500.00-104202.54%
DE191220C001200002019-08-22 8:32AM EST120.0037.0542.5546.650.00-10400.00%
DE191220C001250002019-12-05 12:30PM EST125.0039.4545.8048.950.00-117173.05%
DE191220C001300002019-12-12 2:30PM EST130.0042.5042.2542.850.00-506185.55%
DE191220C001350002019-12-02 1:21PM EST135.0030.9037.1537.850.00-72350.00%
DE191220C001400002019-12-02 1:40PM EST140.0025.4031.0534.650.00-720588.77%
DE191220C001450002019-12-12 1:07PM EST145.0027.1027.3527.800.00-868458.59%
DE191220C001480002019-12-09 12:12AM EST148.0018.1024.0025.400.00--461.82%
DE191220C001500002019-12-13 3:58PM EST150.0022.5621.4023.35+0.26+1.17%969579.25%
DE191220C001525002019-12-13 12:08PM EST152.5019.8519.7020.45+6.35+47.04%3861.33%
DE191220C001550002019-12-13 3:58PM EST155.0017.6717.2517.95+0.57+3.33%51,92354.93%
DE191220C001575002019-12-12 2:49PM EST157.5015.7714.5016.350.00-13967.51%
DE191220C001600002019-12-13 12:46PM EST160.0011.6612.4512.80-2.38-16.95%62,25837.99%
DE191220C001625002019-12-12 10:32AM EST162.509.259.7010.600.00-427438.72%
DE191220C001650002019-12-13 3:03PM EST165.007.457.608.05-1.70-18.58%893,46530.74%
DE191220C001675002019-12-13 1:51PM EST167.505.055.405.65-1.95-27.86%1911,29525.03%
DE191220C001700002019-12-13 3:57PM EST170.003.473.403.55-1.46-29.61%1,0235,74121.80%
DE191220C001725002019-12-13 3:59PM EST172.501.891.841.93-1.21-39.03%8752,47920.24%
DE191220C001750002019-12-13 3:55PM EST175.000.850.830.89-0.95-52.78%1,3333,31319.61%
DE191220C001775002019-12-13 3:15PM EST177.500.330.320.38-0.63-65.62%6681,05820.00%
DE191220C001800002019-12-13 3:51PM EST180.000.140.140.16-0.31-68.89%9421,54020.90%
DE191220C001825002019-12-13 3:15PM EST182.500.050.060.13-0.16-76.19%2117124.85%
DE191220C001850002019-12-13 3:39PM EST185.000.030.020.05-0.06-66.67%241,37625.00%
DE191220C001875002019-12-13 2:04PM EST187.500.020.010.05+0.01+100.00%9214929.00%
DE191220C001900002019-12-13 2:55PM EST190.000.030.020.03-0.01-25.00%258130.66%
DE191220C001925002019-12-11 11:52AM EST192.500.010.000.050.00-13,94936.52%
DE191220C001950002019-12-13 10:06AM EST195.000.010.000.030.00-4066337.50%
DE191220C001975002019-12-03 12:10PM EST197.500.660.000.03+0.65+6,500.00%12441.02%
DE191220C002000002019-12-10 3:02PM EST200.000.010.000.030.00-118444.14%
DE191220C002100002019-11-27 10:15AM EST210.000.020.000.030.00-46052.73%
DE191220C002200002019-11-26 3:12PM EST220.000.020.000.010.00-118757.81%
DE191220C002300002019-11-26 3:50PM EST230.000.020.000.030.00-11274.22%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DE191220P000700002019-09-03 2:40PM EST70.000.110.000.050.00-10231.25%
DE191220P000750002019-09-09 9:18AM EST75.000.060.020.040.00-1239218.75%
DE191220P000800002019-10-09 8:30AM EST80.000.030.000.030.00-240189.06%
DE191220P000850002019-10-28 11:17AM EST85.000.010.000.010.00-21,217159.38%
DE191220P000900002019-10-11 8:45AM EST90.000.080.050.030.00-250178.13%
DE191220P000950002019-11-19 10:37AM EST95.000.020.000.060.00-8170159.38%
DE191220P001000002019-08-14 9:30AM EST100.001.100.180.270.00-180188.28%
DE191220P001050002019-10-25 10:38AM EST105.000.060.010.040.00-3179132.03%
DE191220P001100002019-12-02 10:03AM EST110.000.020.000.060.00-6197122.66%
DE191220P001150002019-11-25 3:09PM EST115.000.010.000.060.00-5140111.72%
DE191220P001200002019-12-03 10:41AM EST120.000.030.000.060.00-15330100.78%
DE191220P001250002019-12-05 9:30AM EST125.000.030.000.060.00-2245990.63%
DE191220P001300002019-11-25 10:54AM EST130.000.030.000.030.00-226775.00%
DE191220P001350002019-12-12 12:02PM EST135.000.010.000.060.00-483970.70%
DE191220P001400002019-12-12 1:14PM EST140.000.030.000.040.00-2568458.59%
DE191220P001420002019-12-06 2:06PM EST142.000.070.000.040.00-2254.69%
DE191220P001450002019-12-13 12:45PM EST145.000.030.000.13-0.01-25.00%12,82057.42%
DE191220P001500002019-12-13 2:33PM EST150.000.040.010.13-0.03-42.86%181,24453.13%
DE191220P001525002019-12-13 12:45PM EST152.500.040.000.04-0.09-69.23%611139.84%
DE191220P001550002019-12-13 3:51PM EST155.000.050.040.09-0.02-28.57%1375,19639.84%
DE191220P001575002019-12-13 1:56PM EST157.500.090.040.130.00-2532537.11%
DE191220P001600002019-12-13 3:55PM EST160.000.080.080.13-0.07-46.67%80712,03331.74%
DE191220P001625002019-12-13 2:21PM EST162.500.160.130.17-0.06-27.27%3366727.88%
DE191220P001650002019-12-13 3:11PM EST165.000.280.230.30-0.05-15.15%915,27225.59%
DE191220P001675002019-12-13 2:49PM EST167.500.510.450.50-0.04-7.27%1531,36322.66%
DE191220P001700002019-12-13 3:52PM EST170.000.850.900.97-0.10-10.53%2711,29620.85%
DE191220P001725002019-12-13 3:46PM EST172.501.721.771.86-0.03-1.71%18634219.52%
DE191220P001750002019-12-13 2:09PM EST175.003.553.253.40+0.75+26.79%18298119.73%
DE191220P001775002019-12-13 2:55PM EST177.505.565.205.40+0.38+7.34%22930320.36%
DE191220P001800002019-12-13 12:51PM EST180.008.827.407.80+1.82+26.00%10427824.51%
DE191220P001825002019-12-02 10:57AM EST182.5016.509.6510.800.00-2440.14%
DE191220P001850002019-12-13 11:18AM EST185.0012.7012.3012.80-6.20-32.80%121535.35%
DE191220P001875002019-12-12 10:57AM EST187.5015.4014.0515.700.00--150.15%
DE191220P001900002019-12-03 11:08AM EST190.0017.4017.1517.80-9.64-35.65%1045.22%
DE191220P001925002019-11-26 10:23AM EST192.5015.4019.5520.350.00--051.56%
DE191220P001950002019-11-26 1:02PM EST195.0017.7921.8023.200.00-1066.06%
DE191220P002000002019-07-16 8:41AM EST200.0034.6550.6054.200.00-10364.43%
DE191220P002100002019-08-28 10:23AM EST210.0058.2541.5046.100.00--0186.65%