$87.79 0.00 (0.00%) Deere & Co - NYSE

Nov. 25, 2014 | 04:00 PM
Last Trade: 87.79
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 87.79
Open: 87.60
Bid: 87.85
Ask: 87.87
Options:

Call Options: DE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 DE1428K65 21.25 0.00 21.25 262.0 23.25 90.0 0.0 0
70.00 DE1428K70 15.45 0.00 15.45 1.0 19.40 1.0 0.0 0
70.50 DE1428K70.5 15.55 0.00 15.55 39.0 17.65 51.0 0.0 0
71.00 DE1428K71 15.00 0.00 15.00 26.0 17.30 51.0 0.0 0
71.50 DE1428K71.5 14.50 0.00 14.50 169.0 17.65 112.0 0.0 0
72.00 DE1428K72 14.10 0.00 14.10 112.0 17.10 112.0 0.0 0
72.50 DE1428K72.5 13.65 0.00 13.65 112.0 16.60 112.0 0.0 0
73.00 DE1428K73 13.15 0.00 13.15 112.0 16.45 112.0 0.0 0
73.50 DE1428K73.5 7.60 -5.05 12.65 411.0 15.30 46.0 16.0 16
74.00 DE1428K74 7.15 -5.00 12.15 238.0 14.80 46.0 23.0 23
74.50 DE1428K74.5 11.65 0.00 11.65 450.0 14.30 112.0 0.0 0
75.00 DE1428K75 12.06 0.91 11.15 605.0 13.80 62.0 2.0 2
76.00 DE1428K76 5.45 -4.95 10.40 684.0 12.35 155.0 5.0 5
77.00 DE1428K77 5.10 -4.45 9.55 858.0 11.00 60.0 84.0 65
78.00 DE1428K78 9.20 0.60 8.60 787.0 10.10 138.0 10.0 66
79.00 DE1428K79 8.15 0.30 7.85 519.0 9.10 86.0 12.0 31
80.00 DE1428K80 7.65 0.00 7.40 920.0 8.05 143.0 28.0 114
81.00 DE1428K81 5.30 -1.10 6.40 872.0 7.10 72.0 1.0 71
82.00 DE1428K82 6.25 0.85 5.40 671.0 6.20 85.0 2.0 43
83.00 DE1428K83 4.95 0.00 4.55 646.0 5.25 133.0 21.0 81
84.00 DE1428K84 4.30 0.00 4.15 78.0 4.35 61.0 13.0 129
85.00 DE1428K85 3.44 0.00 3.15 835.0 3.50 138.0 10.0 144
86.00 DE1428K86 2.66 0.00 2.58 34.0 2.73 30.0 40.0 294
87.00 DE1428K87 1.90 0.00 1.83 24.0 1.97 17.0 224.0 684
88.00 DE1428K88 1.33 0.00 1.26 24.0 1.43 75.0 868.0 1,076
89.00 DE1428K89 0.82 0.00 0.80 65.0 0.92 42.0 626.0 638
90.00 DE1428K90 0.56 0.00 0.45 1.0 0.57 21.0 1104.0 1,240
91.00 DE1428K91 0.32 0.00 0.26 67.0 0.37 65.0 806.0 1,065
92.00 DE1428K92 0.19 0.00 0.16 36.0 0.21 15.0 653.0 536
93.00 DE1428K93 0.11 0.00 0.06 96.0 0.12 16.0 262.0 438
94.00 DE1428K94 0.07 0.00 0.04 1.0 0.10 3.0 86.0 86
95.00 DE1428K95 0.04 0.00 0.01 23.0 0.11 26.0 337.0 350
96.00 DE1428K96 0.07 0.06 0.01 74.0 0.08 95.0 4.0 4
97.00 DE1428K97 0.01 0.00 0.01 10.0 0.08 124.0 0.0 0
98.00 DE1428K98 0.08 0.00 0.01 10.0 0.12 153.0 1.0 1
99.00 DE1428K99 0.14 0.00 0.01 10.0 0.14 238.0 0.0 0
100.00 DE1428K100 0.06 -0.06 0.01 42.0 0.12 169.0 10.0 11
101.00 DE1428K101 0.14 0.00 0.01 10.0 0.14 215.0 0.0 0

Put Options: DE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 DE1428W65 0.03 0.02 0.01 10.0 0.05 116.0 15.0 15
70.00 DE1428W70 0.04 0.00 0.01 10.0 0.01 28.0 1.0 3
70.50 DE1428W70.5 0.01 0.00 0.01 10.0 0.13 187.0 0.0 0
71.00 DE1428W71 0.05 0.00 0.01 8.0 0.05 127.0 101.0 101
71.50 DE1428W71.5 0.02 0.00 0.01 6.0 0.02 55.0 86.0 332
72.00 DE1428W72 0.05 0.04 0.01 10.0 0.14 252.0 2.0 26
72.50 DE1428W72.5 0.01 0.00 0.01 10.0 0.14 239.0 0.0 0
73.00 DE1428W73 0.03 0.00 0.01 30.0 0.04 44.0 82.0 108
73.50 DE1428W73.5 0.01 0.00 0.01 64.0 0.14 225.0 0.0 0
74.00 DE1428W74 0.13 0.12 0.01 74.0 0.14 216.0 20.0 29
74.50 DE1428W74.5 0.06 0.05 0.01 139.0 0.14 221.0 10.0 45
75.00 DE1428W75 0.02 0.00 0.02 10.0 0.14 32.0 121.0 122
76.00 DE1428W76 0.17 0.15 0.02 16.0 0.08 4.0 4.0 33
77.00 DE1428W77 0.04 0.00 0.03 37.0 0.07 55.0 72.0 76
78.00 DE1428W78 0.06 0.00 0.03 56.0 0.10 10.0 50.0 66
79.00 DE1428W79 0.08 0.00 0.05 37.0 0.09 54.0 264.0 617
80.00 DE1428W80 0.11 0.00 0.10 50.0 0.14 1.0 766.0 6,638
81.00 DE1428W81 0.17 0.00 0.12 24.0 0.17 19.0 178.0 702
82.00 DE1428W82 0.21 0.00 0.15 9.0 0.21 27.0 882.0 3,577
83.00 DE1428W83 0.27 0.00 0.24 11.0 0.28 10.0 586.0 1,085
84.00 DE1428W84 0.40 0.00 0.35 18.0 0.40 20.0 6371.0 6,413
85.00 DE1428W85 0.58 0.00 0.58 10.0 0.65 34.0 3771.0 4,523
86.00 DE1428W86 0.77 0.00 0.72 36.0 0.89 92.0 2239.0 2,638
87.00 DE1428W87 1.10 0.00 0.99 54.0 1.15 63.0 1275.0 2,160
88.00 DE1428W88 1.51 0.00 1.41 10.0 1.59 86.0 271.0 1,321
89.00 DE1428W89 2.04 0.00 2.04 30.0 2.18 129.0 54.0 61
90.00 DE1428W90 2.74 0.00 2.58 464.0 2.92 163.0 6.0 31
91.00 DE1428W91 4.00 0.00 3.40 91.0 3.80 217.0 11.0 56
92.00 DE1428W92 4.75 0.55 4.20 305.0 4.80 280.0 10.0 10
93.00 DE1428W93 5.10 0.00 5.10 501.0 5.80 412.0 64.0 64
94.00 DE1428W94 6.05 0.00 6.05 350.0 6.80 226.0 0.0 0
95.00 DE1428W95 7.50 0.00 7.05 390.0 7.80 358.0 5.0 11
96.00 DE1428W96 8.00 0.00 8.00 273.0 8.85 101.0 0.0 0
97.00 DE1428W97 9.00 0.00 9.00 49.0 9.60 75.0 0.0 0
98.00 DE1428W98 9.95 0.00 9.70 37.0 10.85 128.0 0.0 0
99.00 DE1428W99 10.00 0.00 10.00 42.0 11.85 129.0 0.0 0
100.00 DE1428W100 11.00 0.00 11.00 42.0 12.85 129.0 0.0 0
101.00 DE1428W101 11.80 0.00 11.80 39.0 13.85 128.0 0.0 0