DE - Deere & Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DE191025C001420002019-10-10 6:19PM EDT142.0023.2029.7531.500.00--10.00%
DE191025C001450002019-10-17 10:49AM EDT145.0026.8027.4028.150.00-1120.00%
DE191025C001460002019-10-03 9:47AM EDT146.0019.2526.8027.100.00-6250.00%
DE191025C001470002019-10-02 3:50PM EDT147.0016.6525.8026.150.00--40.00%
DE191025C001480002019-10-02 11:43AM EDT148.0015.4024.6525.200.00--100.00%
DE191025C001490002019-10-03 11:02AM EDT149.0015.5023.8024.250.00--100.00%
DE191025C001500002019-10-18 1:03PM EDT150.0022.7022.8023.30+7.75+51.84%-290.00%
DE191025C001525002019-10-08 3:24PM EDT152.5013.8020.3520.800.00-2410.00%
DE191025C001550002019-10-17 11:21AM EDT155.0018.1017.8018.30+0.90+5.23%22900.00%
DE191025C001575002019-10-11 1:49PM EDT157.5014.0515.3015.800.00-131050.00%
DE191025C001600002019-10-14 12:54PM EDT160.0013.0712.5013.400.00-11340.00%
DE191025C001625002019-10-18 2:06PM EDT162.5010.9510.5510.80+0.59+5.69%21400.00%
DE191025C001650002019-10-18 3:53PM EDT165.009.468.258.45+1.86+24.47%12750.00%
DE191025C001675002019-10-18 2:06PM EDT167.506.256.006.20+0.80+14.68%31790.00%
DE191025C001700002019-10-18 3:05PM EDT170.005.003.904.05+1.00+25.00%1044412.45%
DE191025C001725002019-10-18 3:55PM EDT172.503.002.292.40+0.72+31.58%1035816.61%
DE191025C001750002019-10-18 3:57PM EDT175.001.541.051.11+0.41+36.28%25323716.52%
DE191025C001775002019-10-18 3:38PM EDT177.500.670.410.45+0.21+45.65%13047417.12%
DE191025C001800002019-10-18 3:55PM EDT180.000.240.120.15+0.07+41.18%740317.48%
DE191025C001825002019-10-18 3:55PM EDT182.500.080.150.06-0.01-11.11%114618.85%
DE191025C001875002019-10-14 10:45AM EDT187.500.04-0.030.00-2124.61%
DE191025C001900002019-10-14 12:05AM EDT190.000.04-0.030.00--128.32%
DE191025C001950002019-09-19 1:29PM EDT195.000.250.000.030.00--135.55%
DE191025C002000002019-10-14 12:05AM EDT200.000.01-0.010.00--137.50%
PutsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DE191025P001250002019-10-11 11:51AM EDT125.000.050.000.040.00-1189.06%
DE191025P001300002019-10-14 12:06AM EDT130.000.060.000.040.00-4478.91%
DE191025P001350002019-09-17 3:35PM EDT135.000.320.000.040.00--169.53%
DE191025P001400002019-10-11 3:16PM EDT140.000.120.010.050.00-2863.28%
DE191025P001410002019-10-08 10:52AM EDT141.000.360.010.050.00--1261.72%
DE191025P001420002019-10-14 11:03AM EDT142.000.110.000.050.00-31758.59%
DE191025P001430002019-10-04 10:13AM EDT143.000.370.010.060.00-32258.98%
DE191025P001440002019-10-03 11:48AM EDT144.000.590.010.060.00-112357.03%
DE191025P001450002019-10-14 10:02AM EDT145.000.180.010.070.00-13156.25%
DE191025P001460002019-10-03 2:37PM EDT146.000.620.020.070.00-31755.08%
DE191025P001470002019-10-16 11:48AM EDT147.000.100.020.080.00-182853.91%
DE191025P001480002019-10-18 12:49PM EDT148.000.060.050.09-0.05-45.45%31954.49%
DE191025P001490002019-10-15 1:37PM EDT149.000.140.050.090.00-155652.54%
DE191025P001500002019-10-15 9:39AM EDT150.000.160.060.100.00-15651.56%
DE191025P001525002019-10-16 10:36AM EDT152.500.150.070.110.00-15848.93%
DE191025P001550002019-10-18 11:13AM EDT155.000.090.100.14-0.07-43.75%415445.61%
DE191025P001575002019-10-16 2:55PM EDT157.500.250.140.170.00-521041.80%
DE191025P001600002019-10-18 12:45PM EDT160.000.230.190.21-0.06-20.69%671137.99%
DE191025P001625002019-10-18 3:18PM EDT162.500.200.240.30-0.15-42.86%1574535.06%
DE191025P001650002019-10-18 3:55PM EDT165.000.310.370.43-0.20-39.22%150331.98%
DE191025P001675002019-10-18 3:56PM EDT167.500.470.620.66-0.30-38.96%2139629.27%
DE191025P001700002019-10-18 3:57PM EDT170.000.761.031.07-0.51-40.16%2524527.03%
DE191025P001725002019-10-18 3:56PM EDT172.501.371.781.87-0.88-39.11%1025526.29%
DE191025P001750002019-10-18 3:54PM EDT175.002.373.053.20-1.28-35.07%4923127.23%
DE191025P001775002019-10-18 2:06PM EDT177.504.804.855.10-0.53-9.94%511030.64%
DE191025P001800002019-10-18 12:44PM EDT180.007.857.107.30-0.44-5.31%144535.18%
DE191025P001825002019-10-18 10:29AM EDT182.5010.309.459.70-0.45-4.19%7441.07%