Deere & Co $82.68

up +0.73


15/9/2014 04:02 PM  |  NYSE : DE  
Industries : Industrial / Farm & Construction Machinery
Last Trade: 82.68
Trade Time: Sep 15 04:02 PM Eastern Daylight Time
Change: 0.73 (0.89 %)
Prev Close: 81.95
Open: 81.68
Bid: 82.16
Ask: 82.80
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get DE Trend Analysis - it has underperformed the S&P 500 by 17%
Options:

Call Options: DE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 DE1420I45 36.45 0.00 35.75 16.0 37.90 104.0 0.0 0
50.00 DE1420I50 31.50 0.00 30.75 112.0 33.25 112.0 0.0 0
55.00 DE1420I55 26.50 0.00 25.75 112.0 28.25 112.0 0.0 0
60.00 DE1420I60 27.85 6.65 20.80 112.0 24.20 112.0 5.0 5
65.00 DE1420I65 22.70 7.25 15.80 57.0 19.20 26.0 1.0 1
70.00 DE1420I70 12.95 1.30 11.90 20.0 13.05 112.0 31.0 30
70.00 DE1426I70 13.25 1.70 11.35 31.0 12.95 31.0 22.0 22
70.50 DE1420I70.5 11.15 0.00 11.10 32.0 12.95 16.0 0.0 0
71.00 DE1420I71 10.65 0.00 10.60 32.0 11.90 16.0 0.0 0
71.50 DE1420I71.5 10.15 0.00 10.10 32.0 11.35 16.0 0.0 0
72.00 DE1420I72 9.65 0.00 9.60 32.0 11.45 16.0 0.0 0
72.50 DE1420I72.5 11.80 2.65 9.10 32.0 10.40 33.0 1.0 1
72.50 DE1426I72.5 0.00 0.00 9.10 123.0 10.40 94.0 0.0 0
73.00 DE1420I73 8.65 0.00 8.90 32.0 10.05 16.0 0.0 0
73.50 DE1420I73.5 8.15 0.00 8.40 32.0 9.50 16.0 0.0 0
74.00 DE1420I74 7.65 0.00 7.70 32.0 8.75 16.0 0.0 0
74.00 DE1426I74 7.65 0.00 7.40 183.0 8.90 112.0 0.0 0
74.50 DE1420I74.5 7.20 0.00 7.20 32.0 8.75 28.0 0.0 0
75.00 DE1420I75 9.33 2.63 6.95 526.0 7.90 76.0 1.0 12
75.00 DE1426I75 6.65 0.00 6.55 209.0 7.95 47.0 0.0 0
76.00 DE1420I76 5.70 0.00 5.70 63.0 7.30 48.0 0.0 0
76.00 DE1426I76 5.60 0.00 5.55 212.0 7.10 27.0 0.0 0
77.00 DE1426I77 4.70 0.00 4.60 213.0 5.95 153.0 0.0 0
77.50 DE1420I77.5 6.05 1.85 4.45 876.0 5.40 115.0 6.0 53
77.50 DE1426I77.5 4.10 0.00 3.35 19.0 6.70 16.0 0.0 0
78.00 DE1426I78 3.75 0.00 3.60 228.0 5.00 153.0 0.0 0
79.00 DE1420I79 3.70 0.95 3.00 14.0 3.70 20.0 95.0 81
79.00 DE1426I79 2.82 0.00 2.69 524.0 3.95 36.0 0.0 0
80.00 DE1420I80 2.49 0.34 2.05 1157.0 2.92 413.0 4.0 514
80.00 DE1426I80 2.94 0.85 1.80 952.0 3.00 243.0 1.0 1
81.00 DE1420I81 1.44 0.20 1.34 1786.0 1.96 478.0 36.0 954
81.00 DE1426I81 1.45 0.00 1.36 1111.0 2.11 391.0 10.0 31
82.00 DE1426I82 0.83 0.00 1.00 1485.0 1.35 771.0 6.0 187
82.50 DE1420I82.5 0.70 0.32 0.69 302.0 0.73 6.0 3112.0 2,612
83.00 DE1426I83 0.48 0.03 0.49 1732.0 0.75 520.0 128.0 183
84.00 DE1420I84 0.18 0.07 0.17 302.0 0.19 26.0 940.0 1,156
84.00 DE1426I84 0.24 -0.01 0.30 415.0 0.40 375.0 75.0 269
85.00 DE1420I85 0.07 0.03 0.07 203.0 0.10 66.0 461.0 3,569
85.00 DE1426I85 0.13 0.03 0.10 566.0 0.20 172.0 70.0 165
86.00 DE1420I86 0.03 -0.01 0.01 425.0 0.08 448.0 2.0 1,742
86.00 DE1426I86 0.06 0.00 0.03 404.0 0.12 112.0 34.0 39
87.00 DE1426I87 0.02 0.01 0.02 246.0 0.12 147.0 2.0 19
87.50 DE1420I87.5 0.03 0.01 0.01 4.0 0.05 1.0 1.0 5,711
88.00 DE1426I88 0.07 0.06 0.01 180.0 0.10 112.0 10.0 13
89.00 DE1420I89 0.04 0.03 0.01 10.0 0.08 229.0 18.0 684
89.00 DE1426I89 0.01 0.00 0.01 10.0 0.14 237.0 0.0 0
90.00 DE1420I90 0.03 0.02 0.02 6.0 0.05 16.0 26.0 4,966
90.00 DE1426I90 0.01 0.00 0.01 10.0 0.14 243.0 0.0 0
91.00 DE1420I91 0.06 0.05 0.01 10.0 0.08 97.0 84.0 89
91.00 DE1426I91 0.01 0.00 0.01 2.0 0.14 267.0 0.0 0
92.00 DE1426I92 0.05 0.00 0.01 10.0 0.14 179.0 0.0 0
92.50 DE1420I92.5 0.01 -0.01 0.01 6.0 0.02 27.0 8.0 2,007
92.50 DE1426I92.5 0.14 0.00 0.01 2.0 0.11 5.0 0.0 0
93.00 DE1426I93 0.05 0.00 0.01 10.0 0.14 181.0 0.0 0
94.00 DE1420I94 0.01 -0.02 0.01 10.0 0.07 102.0 10.0 10
94.00 DE1426I94 0.05 0.00 0.01 10.0 0.14 142.0 0.0 0
95.00 DE1420I95 0.02 -0.01 0.01 20.0 0.05 11.0 53.0 5,012
95.00 DE1426I95 0.05 0.00 0.01 30.0 0.14 162.0 0.0 0
96.00 DE1420I96 0.03 0.00 0.01 10.0 0.07 51.0 0.0 0
96.00 DE1426I96 0.05 0.00 0.00 0.0 0.14 150.0 0.0 0
97.00 DE1426I97 0.05 0.00 0.00 0.0 0.14 150.0 0.0 0
97.50 DE1420I97.5 0.06 0.03 0.02 1.0 0.07 169.0 4.0 5,021
98.00 DE1426I98 0.05 0.00 0.00 0.0 0.14 139.0 0.0 0
99.00 DE1420I99 0.01 -0.03 0.01 10.0 0.09 102.0 1.0 11
99.00 DE1426I99 0.07 0.00 0.00 0.0 0.14 158.0 0.0 0
100.00 DE1420I100 0.02 -0.01 0.02 4.0 0.03 37.0 4.0 8,369
100.00 DE1426I100 0.07 0.00 0.01 10.0 0.14 156.0 0.0 0
101.00 DE1420I101 0.01 -0.02 0.01 10.0 0.08 81.0 1.0 1
102.00 DE1420I102 0.03 0.00 0.01 10.0 0.09 65.0 0.0 0
103.00 DE1420I103 0.03 0.00 0.01 10.0 0.09 65.0 0.0 0
104.00 DE1420I104 0.03 0.00 0.01 10.0 0.08 81.0 0.0 0
105.00 DE1420I105 0.01 0.00 0.01 15.0 0.01 15.0 15.0 849
110.00 DE1420I110 0.01 0.00 0.01 23.0 0.01 50.0 1.0 795

Put Options: DE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 DE1420U45 0.04 0.01 0.01 16.0 0.04 37.0 74.0 26
50.00 DE1420U50 0.13 0.10 0.01 38.0 0.05 70.0 4.0 5
55.00 DE1420U55 0.03 0.00 0.01 10.0 0.05 67.0 9.0 83
60.00 DE1420U60 0.01 -0.02 0.01 1.0 0.05 65.0 3.0 215
65.00 DE1420U65 0.01 0.00 0.01 5.0 0.01 17.0 1.0 426
70.00 DE1420U70 0.04 0.01 0.01 47.0 0.04 200.0 2.0 1,832
70.00 DE1426U70 0.09 0.00 0.00 0.0 0.03 1.0 0.0 0
70.50 DE1420U70.5 0.03 0.00 0.01 54.0 0.05 37.0 0.0 0
71.00 DE1420U71 0.04 0.00 0.01 201.0 0.05 47.0 0.0 0
71.50 DE1420U71.5 0.04 0.00 0.01 212.0 0.05 37.0 0.0 0
72.00 DE1420U72 0.04 0.00 0.01 74.0 0.06 54.0 5.0 5
72.50 DE1420U72.5 0.05 0.00 0.01 168.0 0.06 52.0 0.0 0
72.50 DE1426U72.5 0.00 0.00 0.01 67.0 0.08 71.0 0.0 0
73.00 DE1420U73 0.05 0.00 0.01 55.0 0.06 49.0 0.0 0
73.50 DE1420U73.5 0.05 0.00 0.01 113.0 0.06 47.0 0.0 0
74.00 DE1420U74 0.03 0.02 0.01 63.0 0.06 47.0 5.0 10
74.00 DE1426U74 0.02 0.00 0.01 172.0 0.13 220.0 0.0 0
74.50 DE1420U74.5 0.07 0.06 0.01 81.0 0.06 47.0 5.0 11
75.00 DE1420U75 0.03 0.02 0.01 16.0 0.03 27.0 56.0 718
75.00 DE1426U75 0.08 0.06 0.01 283.0 0.14 280.0 20.0 0
76.00 DE1420U76 0.05 0.03 0.01 78.0 0.05 47.0 2.0 0
76.00 DE1426U76 0.02 0.00 0.01 318.0 0.14 237.0 0.0 0
77.00 DE1426U77 0.05 0.00 0.04 120.0 0.16 184.0 0.0 0
77.50 DE1420U77.5 0.07 0.02 0.01 15.0 0.06 91.0 204.0 5,821
77.50 DE1426U77.5 0.02 0.00 0.06 57.0 0.19 119.0 0.0 0
78.00 DE1426U78 0.21 0.15 0.06 339.0 0.27 379.0 1.0 1
79.00 DE1420U79 0.08 0.01 0.03 120.0 0.06 48.0 1.0 5,543
79.00 DE1426U79 0.24 0.00 0.14 330.0 0.30 371.0 0.0 0
80.00 DE1420U80 0.07 -0.07 0.05 30.0 0.08 79.0 1171.0 14,595
80.00 DE1426U80 0.30 -0.15 0.26 11.0 0.31 10.0 40.0 126
81.00 DE1420U81 0.14 -0.17 0.13 32.0 0.16 170.0 68.0 637
81.00 DE1426U81 0.77 0.00 0.46 119.0 0.54 10.0 50.0 532
82.00 DE1426U82 0.95 -0.50 0.80 15.0 0.88 87.0 27.0 165
82.50 DE1420U82.5 0.53 -0.34 0.52 26.0 0.54 10.0 2859.0 21,651
83.00 DE1426U83 2.16 0.29 1.31 452.0 1.65 589.0 154.0 174
84.00 DE1420U84 1.95 -0.24 1.45 431.0 1.76 583.0 107.0 3,582
84.00 DE1426U84 2.98 0.17 2.01 686.0 2.79 158.0 3.0 72
85.00 DE1420U85 2.59 -0.52 2.35 26.0 2.58 362.0 327.0 8,930
85.00 DE1426U85 2.17 -1.18 2.88 382.0 3.55 274.0 7.0 22
86.00 DE1420U86 3.75 -0.39 3.30 34.0 3.60 279.0 8.0 589
86.00 DE1426U86 3.86 -0.44 3.80 394.0 4.60 52.0 10.0 30
87.00 DE1426U87 2.22 -3.28 4.75 112.0 5.65 123.0 1.0 1
87.50 DE1420U87.5 5.03 -0.64 4.65 830.0 5.00 138.0 16.0 5,805
88.00 DE1426U88 2.95 -3.55 5.75 30.0 6.65 123.0 10.0 10
89.00 DE1420U89 6.55 -0.35 6.30 103.0 6.65 545.0 169.0 2
89.00 DE1426U89 7.50 0.00 6.70 71.0 7.65 123.0 0.0 0
90.00 DE1420U90 7.33 -0.84 7.30 88.0 7.40 41.0 10909.0 14,251
90.00 DE1426U90 4.70 -3.80 7.75 32.0 8.65 123.0 10.0 10
91.00 DE1420U91 4.75 -4.15 8.00 81.0 8.75 65.0 34.0 34
91.00 DE1426U91 9.15 0.00 8.75 16.0 9.65 123.0 0.0 0
92.00 DE1426U92 10.40 0.00 8.55 31.0 10.40 123.0 0.0 0
92.50 DE1420U92.5 10.62 0.00 9.65 685.0 10.20 395.0 28.0 679
92.50 DE1426U92.5 9.45 0.00 9.45 48.0 12.80 31.0 0.0 0
93.00 DE1426U93 9.95 0.00 10.55 42.0 11.80 31.0 0.0 0
94.00 DE1420U94 11.80 0.00 10.55 53.0 11.95 61.0 0.0 0
94.00 DE1426U94 10.95 0.00 10.40 112.0 12.65 112.0 0.0 0
95.00 DE1420U95 12.75 -0.15 12.05 518.0 12.85 539.0 15.0 401
95.00 DE1426U95 13.30 0.00 11.30 112.0 14.70 112.0 0.0 0
96.00 DE1420U96 13.55 0.00 11.65 172.0 13.55 46.0 0.0 0
96.00 DE1426U96 12.85 0.00 12.40 75.0 15.80 40.0 0.0 0
97.00 DE1426U97 14.05 0.00 13.30 112.0 15.80 112.0 0.0 0
97.50 DE1420U97.5 9.90 -5.30 14.50 165.0 15.35 195.0 9.0 84
98.00 DE1426U98 14.95 0.00 14.30 112.0 16.80 112.0 0.0 0
99.00 DE1420U99 16.80 0.00 14.85 112.0 16.95 112.0 0.0 0
99.00 DE1426U99 15.95 0.00 15.30 112.0 17.65 112.0 0.0 0
100.00 DE1420U100 16.05 -1.65 17.15 599.0 17.60 272.0 212.0 149
100.00 DE1426U100 16.75 0.00 16.30 112.0 18.80 112.0 0.0 0
101.00 DE1420U101 18.75 0.00 16.80 112.0 18.65 112.0 0.0 0
102.00 DE1420U102 19.75 0.00 17.75 112.0 19.60 112.0 0.0 0
103.00 DE1420U103 20.80 0.00 18.80 112.0 20.65 112.0 0.0 0
104.00 DE1420U104 21.75 0.00 19.80 112.0 21.65 112.0 0.0 0
105.00 DE1420U105 12.05 -10.75 20.80 1.0 23.35 1.0 3.0 1
110.00 DE1420U110 27.80 0.00 26.85 195.0 27.95 195.0 0.0 0
Trading Center