$82.20 -1.09 (-1.31%) Deere & Co - NYSE

Oct. 20, 2014 | 04:00 PM
Last Trade: 82.20
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: -1.09 (-1.31%)
Prev Close: 83.29
Open: 82.71
Bid: 82.20
Ask: 84.45
Options:

Call Options: DE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 DE1424J60 22.95 0.00 22.00 129.0 23.05 790.0 0.0 0
62.50 DE1424J62.5 20.30 0.00 19.20 118.0 21.05 175.0 0.0 0
65.00 DE1424J65 17.90 -0.05 17.00 139.0 18.05 1433.0 58.0 91
65.00 DE1431J65 0.00 0.00 17.05 83.0 17.80 294.0 0.0 0
67.50 DE1424J67.5 15.40 0.00 14.35 93.0 15.55 123.0 0.0 0
70.00 DE1424J70 12.55 0.00 11.90 68.0 13.05 557.0 0.0 0
70.00 DE1431J70 0.00 0.00 11.70 53.0 13.25 86.0 0.0 0
71.00 DE1424J71 11.80 0.00 10.85 84.0 12.05 576.0 0.0 0
71.00 DE1431J71 9.45 -2.60 11.10 108.0 11.80 1216.0 51.0 51
72.00 DE1424J72 10.55 0.00 9.90 84.0 11.05 598.0 0.0 0
72.00 DE1431J72 10.95 0.00 10.10 73.0 10.80 791.0 0.0 0
72.50 DE1424J72.5 10.50 0.00 9.55 91.0 10.55 728.0 0.0 0
73.00 DE1424J73 9.55 0.00 9.05 84.0 10.05 706.0 0.0 0
73.00 DE1431J73 10.00 0.00 9.10 43.0 9.80 128.0 0.0 0
73.50 DE1424J73.5 9.15 0.00 8.55 77.0 9.55 638.0 0.0 0
74.00 DE1424J74 8.95 0.00 8.00 92.0 9.05 646.0 0.0 0
74.00 DE1431J74 8.20 0.00 8.10 73.0 8.80 128.0 0.0 0
74.50 DE1424J74.5 8.40 0.00 7.50 97.0 8.55 648.0 0.0 0
75.00 DE1424J75 8.50 0.00 7.10 62.0 8.05 1423.0 2.0 65
75.00 DE1431J75 7.95 0.00 7.15 94.0 7.80 935.0 0.0 0
76.00 DE1424J76 5.30 -1.40 6.10 140.0 7.10 1587.0 175.0 149
76.00 DE1431J76 6.75 0.00 6.20 87.0 6.80 962.0 0.0 0
77.00 DE1424J77 3.45 -2.25 5.05 289.0 6.10 1770.0 32.0 22
77.00 DE1431J77 6.10 0.00 5.25 324.0 5.80 1384.0 0.0 0
78.00 DE1424J78 6.75 1.65 4.10 332.0 4.80 1538.0 29.0 59
78.00 DE1431J78 4.50 -0.75 4.30 371.0 4.75 1294.0 1.0 1
79.00 DE1424J79 4.89 0.74 3.20 546.0 3.75 1649.0 14.0 48
79.00 DE1431J79 3.60 -0.80 3.45 640.0 3.80 344.0 4.0 14
80.00 DE1424J80 5.00 1.70 2.39 297.0 2.71 804.0 1.0 80
80.00 DE1431J80 2.29 -1.36 2.74 31.0 2.85 103.0 23.0 83
81.00 DE1424J81 1.71 -0.77 1.65 133.0 1.75 63.0 3.0 139
81.00 DE1431J81 2.12 -0.88 1.98 5.0 2.06 5.0 41.0 76
82.00 DE1424J82 1.10 -1.15 1.00 23.0 1.21 1271.0 15.0 119
82.00 DE1431J82 1.47 -1.25 1.37 48.0 1.46 37.0 97.0 389
83.00 DE1424J83 0.58 -0.81 0.54 20.0 0.60 23.0 18.0 221
83.00 DE1431J83 0.96 -1.11 0.83 192.0 0.95 11.0 81.0 113
84.00 DE1424J84 0.31 -0.54 0.25 20.0 0.29 38.0 122.0 216
84.00 DE1431J84 0.56 -0.78 0.56 20.0 0.59 6.0 102.0 172
85.00 DE1424J85 0.13 -0.37 0.09 159.0 0.15 230.0 91.0 329
85.00 DE1431J85 0.40 -0.40 0.28 20.0 0.35 22.0 46.0 761
86.00 DE1424J86 0.08 -0.19 0.02 183.0 0.13 978.0 5.0 189
86.00 DE1431J86 0.54 0.00 0.12 295.0 0.29 1100.0 22.0 212
87.00 DE1424J87 0.03 -0.08 0.03 2.0 0.05 504.0 4.0 117
87.00 DE1431J87 0.31 0.00 0.06 11.0 0.11 20.0 2.0 61
88.00 DE1424J88 0.23 0.18 0.05 71.0 0.07 1126.0 4.0 145
88.00 DE1431J88 0.65 0.52 0.01 123.0 0.16 1043.0 18.0 33
89.00 DE1424J89 0.04 0.03 0.01 170.0 0.06 1132.0 15.0 15
89.00 DE1431J89 0.33 0.27 0.01 71.0 0.15 1090.0 32.0 219
90.00 DE1424J90 0.15 0.14 0.01 7.0 0.10 836.0 1.0 1
90.00 DE1431J90 0.05 0.00 0.03 256.0 0.03 1.0 4.0 4
91.00 DE1424J91 0.06 0.01 0.01 305.0 0.09 953.0 10.0 10
91.00 DE1431J91 0.01 0.00 0.01 125.0 0.03 1.0 0.0 0
92.00 DE1424J92 0.05 0.00 0.01 136.0 0.09 800.0 0.0 0
92.00 DE1431J92 0.01 0.00 0.01 89.0 0.02 1.0 0.0 0
93.00 DE1424J93 0.05 0.00 0.01 88.0 0.09 565.0 0.0 0
93.00 DE1431J93 0.01 0.00 0.01 11.0 0.07 815.0 0.0 0
94.00 DE1424J94 0.05 0.00 0.01 172.0 0.10 847.0 0.0 0
94.00 DE1431J94 0.08 0.00 0.01 21.0 0.08 773.0 0.0 0
95.00 DE1424J95 0.05 0.00 0.01 172.0 0.10 792.0 0.0 0
95.00 DE1431J95 0.06 0.01 0.01 190.0 0.10 907.0 25.0 25
96.00 DE1424J96 0.05 0.00 0.01 129.0 0.09 582.0 0.0 0
96.00 DE1431J96 0.06 0.00 0.01 10.0 0.09 284.0 0.0 0
97.00 DE1424J97 0.05 0.00 0.01 43.0 0.10 770.0 0.0 0
97.00 DE1431J97 0.06 0.00 0.00 0.0 0.08 308.0 0.0 0
98.00 DE1424J98 0.05 0.00 0.01 43.0 0.10 794.0 0.0 0
98.00 DE1431J98 0.06 0.00 0.00 0.0 0.09 301.0 0.0 0
99.00 DE1424J99 0.05 0.00 0.01 63.0 0.10 806.0 0.0 0
99.00 DE1431J99 0.05 0.00 0.00 0.0 0.09 291.0 0.0 0
100.00 DE1424J100 0.05 0.00 0.01 19.0 0.14 627.0 0.0 0
100.00 DE1431J100 0.05 0.00 0.00 0.0 0.15 415.0 0.0 0
101.00 DE1424J101 0.14 0.00 0.01 65.0 0.14 766.0 0.0 0
101.00 DE1431J101 0.14 0.00 0.00 0.0 0.15 415.0 0.0 0
102.00 DE1424J102 0.15 0.00 0.01 51.0 0.15 697.0 0.0 0
105.00 DE1424J105 0.15 0.00 0.00 0.0 0.15 575.0 0.0 0
110.00 DE1424J110 0.15 0.00 0.00 0.0 0.15 575.0 0.0 0
115.00 DE1424J115 0.15 0.00 0.00 0.0 0.15 541.0 0.0 0

Put Options: DE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 DE1424V60 0.02 0.00 0.00 0.0 0.14 386.0 0.0 0
62.50 DE1424V62.5 0.01 0.00 0.01 10.0 0.11 371.0 0.0 0
65.00 DE1424V65 0.03 0.00 0.01 62.0 0.02 135.0 125.0 170
65.00 DE1431V65 0.06 0.00 0.02 152.0 0.19 560.0 8.0 0
67.50 DE1424V67.5 0.03 0.00 0.01 30.0 0.02 100.0 56.0 0
70.00 DE1424V70 0.05 0.00 0.01 89.0 0.08 408.0 3.0 490
70.00 DE1431V70 0.00 0.00 0.01 453.0 0.24 672.0 0.0 0
71.00 DE1424V71 0.01 0.00 0.03 79.0 0.18 1265.0 0.0 0
71.00 DE1431V71 0.17 0.14 0.02 360.0 0.25 1231.0 14.0 14
72.00 DE1424V72 0.11 0.06 0.03 87.0 0.19 1331.0 4.0 4
72.00 DE1431V72 0.20 0.10 0.02 647.0 0.26 1274.0 13.0 13
72.50 DE1424V72.5 0.03 0.00 0.02 84.0 0.10 980.0 0.0 0
73.00 DE1424V73 0.18 0.17 0.03 91.0 0.28 1453.0 10.0 10
73.00 DE1431V73 0.11 0.00 0.04 485.0 0.26 776.0 0.0 0
73.50 DE1424V73.5 0.02 0.00 0.01 377.0 0.25 1404.0 0.0 0
74.00 DE1424V74 0.03 0.00 0.02 370.0 0.25 1399.0 0.0 0
74.00 DE1431V74 0.25 0.15 0.09 153.0 0.28 1271.0 17.0 12
74.50 DE1424V74.5 0.10 0.00 0.05 61.0 0.21 1378.0 30.0 30
75.00 DE1424V75 0.16 0.11 0.04 114.0 0.17 883.0 46.0 95
75.00 DE1431V75 0.20 0.09 0.10 499.0 0.31 1395.0 5.0 18
76.00 DE1424V76 0.06 0.00 0.05 206.0 0.25 1542.0 0.0 0
76.00 DE1431V76 0.44 0.31 0.12 561.0 0.37 1526.0 23.0 23
77.00 DE1424V77 0.24 0.18 0.05 102.0 0.14 1.0 10.0 76
77.00 DE1431V77 0.32 0.14 0.19 275.0 0.40 594.0 150.0 197
78.00 DE1424V78 0.16 0.11 0.11 286.0 0.19 986.0 59.0 83
78.00 DE1431V78 0.38 0.16 0.26 225.0 0.39 533.0 4.0 110
79.00 DE1424V79 0.43 0.31 0.16 440.0 0.28 886.0 57.0 233
79.00 DE1431V79 0.52 0.13 0.39 69.0 0.47 165.0 7.0 142
80.00 DE1424V80 0.33 0.01 0.30 21.0 0.34 5.0 419.0 319
80.00 DE1431V80 0.59 0.00 0.54 204.0 0.66 60.0 10.0 468
81.00 DE1424V81 0.56 0.06 0.51 20.0 0.55 20.0 126.0 444
81.00 DE1431V81 0.90 0.16 0.78 244.0 0.88 84.0 55.0 198
82.00 DE1424V82 0.87 0.07 0.87 20.0 0.91 32.0 373.0 186
82.00 DE1431V82 1.29 0.06 1.20 20.0 1.29 5.0 40.0 564
83.00 DE1424V83 1.40 0.23 1.32 278.0 1.50 680.0 3.0 254
83.00 DE1431V83 1.77 0.29 1.68 183.0 1.80 42.0 59.0 85
84.00 DE1424V84 1.57 0.00 1.89 749.0 2.26 679.0 128.0 1,430
84.00 DE1431V84 2.40 0.45 2.32 92.0 2.50 202.0 76.0 254
85.00 DE1424V85 2.90 0.74 2.55 844.0 3.15 1268.0 1.0 217
85.00 DE1431V85 2.53 0.00 2.97 32.0 3.20 142.0 38.0 90
86.00 DE1424V86 2.06 -0.65 3.20 1119.0 4.05 850.0 16.0 133
86.00 DE1431V86 3.20 0.05 3.45 1190.0 4.25 1274.0 26.0 52
87.00 DE1424V87 2.29 -1.21 4.15 820.0 5.05 571.0 28.0 53
87.00 DE1431V87 2.12 -1.33 4.25 902.0 5.10 238.0 33.0 33
88.00 DE1424V88 4.20 0.00 5.05 159.0 6.00 220.0 0.0 0
88.00 DE1431V88 2.95 -1.40 5.05 888.0 6.15 380.0 144.0 144
89.00 DE1424V89 6.00 0.85 6.00 301.0 7.00 120.0 4.0 23
89.00 DE1431V89 4.80 0.00 5.95 94.0 7.00 149.0 0.0 0
90.00 DE1424V90 5.70 -0.35 7.00 105.0 8.10 54.0 10.0 5
90.00 DE1431V90 5.85 0.00 6.90 94.0 8.00 93.0 0.0 0
91.00 DE1424V91 7.05 0.00 7.50 40.0 9.00 32.0 0.0 0
91.00 DE1431V91 6.80 0.00 7.25 31.0 9.00 125.0 0.0 0
92.00 DE1424V92 8.05 0.00 8.50 76.0 10.00 35.0 0.0 0
92.00 DE1431V92 7.70 0.00 8.05 11.0 10.25 70.0 0.0 0
93.00 DE1424V93 9.05 0.00 9.25 61.0 11.00 50.0 0.0 0
93.00 DE1431V93 9.00 0.00 9.40 11.0 11.25 31.0 0.0 0
94.00 DE1424V94 10.05 0.00 10.50 57.0 12.05 31.0 0.0 0
94.00 DE1431V94 9.35 0.00 10.45 120.0 12.35 30.0 0.0 0
95.00 DE1424V95 11.25 0.00 11.50 57.0 13.05 31.0 0.0 0
95.00 DE1431V95 11.70 0.45 11.85 205.0 13.20 41.0 5.0 5
96.00 DE1424V96 12.25 0.00 11.80 140.0 14.05 30.0 0.0 0
96.00 DE1431V96 11.35 0.00 11.90 21.0 14.50 46.0 0.0 0
97.00 DE1424V97 13.05 0.00 12.50 140.0 15.95 140.0 0.0 0
97.00 DE1431V97 12.00 0.00 12.70 30.0 15.75 33.0 0.0 0
98.00 DE1424V98 14.05 0.00 13.50 140.0 16.55 140.0 0.0 0
98.00 DE1431V98 13.00 0.00 14.00 140.0 16.75 33.0 0.0 0
99.00 DE1424V99 13.90 0.00 14.45 140.0 17.30 30.0 0.0 0
99.00 DE1431V99 13.45 0.00 14.95 21.0 17.75 33.0 0.0 0
100.00 DE1424V100 15.15 0.00 15.55 140.0 19.15 140.0 0.0 0
100.00 DE1431V100 15.30 0.00 15.50 61.0 18.55 125.0 0.0 0
101.00 DE1424V101 16.05 0.00 16.65 140.0 20.40 140.0 0.0 0
101.00 DE1431V101 17.10 0.00 16.60 280.0 19.85 340.0 0.0 0
102.00 DE1424V102 16.50 0.00 17.55 140.0 21.15 140.0 0.0 0
105.00 DE1424V105 20.15 0.00 20.70 140.0 24.25 140.0 0.0 0
110.00 DE1424V110 25.15 0.00 25.70 140.0 28.60 140.0 0.0 0
115.00 DE1424V115 30.75 0.00 31.75 100.0 33.25 55.0 0.0 0