DE - Deere & Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DE190830C001150002019-08-19 12:02AM EDT115.0036.3030.3033.850.00--983.98%
DE190830C001310002019-08-19 12:02AM EDT131.0017.5014.6517.500.00--1093.36%
DE190830C001320002019-08-19 12:02AM EDT132.0014.9513.7516.300.00--184.77%
DE190830C001340002019-08-19 12:02AM EDT134.0011.7011.8514.350.00--177.78%
DE190830C001350002019-08-12 3:02PM EDT135.0010.5011.6013.000.00-51266.06%
DE190830C001360002019-08-19 12:02AM EDT136.0011.1011.3012.050.00--1054.44%
DE190830C001370002019-08-19 12:02AM EDT137.009.2510.4011.050.00--552.00%
DE190830C001380002019-08-19 12:02AM EDT138.008.859.2510.050.00--155.37%
DE190830C001390002019-08-19 12:02AM EDT139.0010.308.659.350.00--2850.34%
DE190830C001400002019-08-19 9:41AM EDT140.0011.107.658.450.00-13254.47%
DE190830C001410002019-08-23 3:46PM EDT141.007.656.957.65-1.10-12.57%21353.35%
DE190830C001420002019-08-23 12:12PM EDT142.008.006.106.60-2.65-24.88%274647.88%
DE190830C001430002019-08-23 2:23PM EDT143.006.805.405.95-2.75-28.80%24248.39%
DE190830C001440002019-08-23 3:55PM EDT144.004.554.505.25-6.15-57.48%182847.53%
DE190830C001450002019-08-23 3:49PM EDT145.004.424.054.45-5.13-53.72%596944.78%
DE190830C001460002019-08-23 3:48PM EDT146.003.853.203.90-2.85-42.54%3512344.92%
DE190830C001470002019-08-23 3:47PM EDT147.003.353.053.15-4.80-58.90%403141.75%
DE190830C001480002019-08-23 3:55PM EDT148.002.232.452.61-4.02-64.32%1594540.77%
DE190830C001490002019-08-23 3:55PM EDT149.001.792.032.13-4.21-70.17%3843439.84%
DE190830C001500002019-08-23 3:58PM EDT150.001.681.581.75-4.75-73.87%3029939.60%
DE190830C001525002019-08-23 3:55PM EDT152.500.730.830.91-3.72-83.60%15413137.21%
DE190830C001550002019-08-23 3:49PM EDT155.000.450.370.49-2.35-83.93%8043337.31%
DE190830C001575002019-08-23 3:55PM EDT157.500.180.160.23-1.24-87.32%11018536.77%
DE190830C001600002019-08-23 2:57PM EDT160.000.130.080.13-0.47-78.33%6947738.28%
DE190830C001625002019-08-23 9:49AM EDT162.500.060.000.13-0.19-76.00%417343.85%
DE190830C001650002019-08-23 10:13AM EDT165.000.060.000.08-0.07-53.85%610745.31%
DE190830C001675002019-08-22 12:11PM EDT167.500.020.000.130.00-406254.30%
DE190830C001700002019-08-21 2:28PM EDT170.000.150.000.140.00-26253.91%
DE190830C001725002019-08-16 9:41AM EDT172.500.060.000.150.00-110658.98%
DE190830C001750002019-08-22 12:29PM EDT175.000.020.000.130.00-111962.11%
DE190830C001775002019-08-12 12:14PM EDT177.500.150.000.130.00-117266.41%
DE190830C001800002019-08-13 12:17PM EDT180.000.080.000.130.00-15170.70%
DE190830C001825002019-08-19 9:39AM EDT182.500.010.000.130.00-101174.61%
DE190830C001850002019-08-01 12:07PM EDT185.000.060.020.130.00-22380.08%
DE190830C001875002019-08-06 1:29PM EDT187.500.070.010.130.00-21183.40%
DE190830C001900002019-07-26 2:04PM EDT190.000.560.010.270.00-1196.09%
DE190830C001950002019-08-14 10:13AM EDT195.000.020.000.130.00-22193.75%
DE190830C001975002019-08-19 12:02AM EDT197.500.07-0.130.00--1106.84%
DE190830C002000002019-07-29 9:33AM EDT200.000.180.000.000.00--250.00%
PutsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DE190830P001150002019-08-23 12:07PM EDT115.000.010.000.130.00-11485.94%
DE190830P001200002019-08-22 11:27AM EDT120.000.010.000.170.00-26475.78%
DE190830P001240002019-08-23 3:53PM EDT124.000.110.070.21+0.11+∞%1070.51%
DE190830P001250002019-08-19 3:00PM EDT125.000.030.000.190.00-18763.48%
DE190830P001280002019-08-19 12:02AM EDT128.000.240.000.240.00--557.62%
DE190830P001290002019-08-22 11:27AM EDT129.000.030.000.270.00-22856.06%
DE190830P001300002019-08-23 3:51PM EDT130.000.250.210.30+0.24+2,400.00%5611260.35%
DE190830P001320002019-08-23 3:52PM EDT132.000.320.250.37+0.32+∞%13056.74%
DE190830P001330002019-08-19 9:32AM EDT133.000.170.290.410.00-5555.18%
DE190830P001340002019-08-19 12:02AM EDT134.002.130.330.460.00--353.61%
DE190830P001350002019-08-23 3:52PM EDT135.000.500.400.52+0.42+525.00%4851452.44%
DE190830P001360002019-08-23 11:43AM EDT136.000.350.460.58-0.53-60.23%11150.78%
DE190830P001370002019-08-23 1:22PM EDT137.000.540.560.64+0.49+980.00%81550.44%
DE190830P001380002019-08-23 3:56PM EDT138.000.790.630.75+0.67+558.33%4849.37%
DE190830P001390002019-08-23 3:53PM EDT139.000.910.750.86+0.78+600.00%3945547.90%
DE190830P001400002019-08-23 3:56PM EDT140.001.050.891.01+0.92+707.69%1711846.88%
DE190830P001410002019-08-23 3:42PM EDT141.001.061.081.14+0.86+430.00%153145.04%
DE190830P001420002019-08-23 2:59PM EDT142.001.151.271.34+0.90+360.00%364343.99%
DE190830P001430002019-08-23 3:47PM EDT143.001.421.471.58+1.21+576.19%947543.09%
DE190830P001440002019-08-23 3:49PM EDT144.001.771.751.86+1.44+436.36%455242.21%
DE190830P001450002019-08-23 3:34PM EDT145.001.882.062.19+1.52+422.22%786641.46%
DE190830P001460002019-08-23 3:55PM EDT146.002.752.422.56+2.34+570.73%3372840.60%
DE190830P001470002019-08-23 3:41PM EDT147.002.772.842.99+2.38+610.26%15229839.89%
DE190830P001480002019-08-23 3:49PM EDT148.003.303.303.45+2.87+667.44%2017038.89%
DE190830P001490002019-08-23 3:58PM EDT149.004.153.754.15+3.60+654.55%65623740.41%
DE190830P001500002019-08-23 3:48PM EDT150.004.504.204.65+3.79+533.80%30127138.48%
DE190830P001525002019-08-23 3:56PM EDT152.506.555.906.60+5.35+445.83%19525340.82%
DE190830P001550002019-08-23 3:48PM EDT155.008.057.958.70+6.27+352.25%9849342.38%
DE190830P001575002019-08-23 12:43PM EDT157.508.9010.2011.10+5.75+182.54%2711448.05%
DE190830P001600002019-08-22 1:40PM EDT160.007.8011.9515.10+3.20+69.57%56653.37%
DE190830P001625002019-08-12 12:12PM EDT162.509.1514.2017.450.00-79553.71%
DE190830P001650002019-08-22 12:29PM EDT165.0012.2516.9019.70+2.74+28.81%86058.79%
DE190830P001675002019-08-02 10:28AM EDT167.5015.0518.8522.400.00-3155.47%
DE190830P001700002019-08-08 11:58AM EDT170.0016.8021.6525.200.00-1075.39%
DE190830P001725002019-07-26 3:41PM EDT172.5022.9023.7027.700.00-1070.41%
DE190830P001750002019-07-26 10:49AM EDT175.008.9026.3529.900.00-1070.22%
DE190830P001800002019-07-25 10:28AM EDT180.0014.6531.1535.350.00-12088.28%