Deere & Co $85.11

down -0.32


31/7/2014 04:03 PM  |  NYSE : DE  
Industries : Industrial / Farm & Construction Machinery
Last Trade: 85.11
Trade Time: Jul 31 04:03 PM Eastern Daylight Time
Change: -0.32 (-0.38 %)
Prev Close: 85.43
Open: 85.00
Bid: 85.08
Ask: 85.12
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 12%
Options:

Call Options: DE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 DE1408H60 0.00 0.00 23.25 164.0 27.25 103.0 0.0 0
62.50 DE1408H62.5 0.00 0.00 20.75 112.0 25.00 30.0 0.0 0
65.00 DE1401H65 19.75 0.00 19.55 272.0 20.70 136.0 0.0 0
65.00 DE1408H65 0.00 0.00 18.25 112.0 22.25 112.0 0.0 0
67.50 DE1401H67.5 16.15 0.00 16.45 135.0 18.20 100.0 0.0 0
67.50 DE1408H67.5 0.00 0.00 15.30 10.0 20.00 31.0 0.0 0
70.00 DE1401H70 14.45 0.00 13.95 135.0 15.80 117.0 0.0 0
70.00 DE1408H70 0.00 0.00 13.15 122.0 17.40 20.0 0.0 0
70.00 DE1416H70 15.00 0.00 14.40 806.0 15.75 1134.0 0.0 0
72.50 DE1401H72.5 11.85 0.00 11.60 158.0 13.30 144.0 0.0 0
72.50 DE1408H72.5 0.00 0.00 10.70 26.0 14.75 37.0 0.0 0
73.00 DE1408H73 0.00 0.00 10.20 46.0 14.30 37.0 0.0 0
73.50 DE1408H73.5 0.00 0.00 9.55 20.0 13.65 50.0 0.0 0
74.00 DE1401H74 10.35 0.00 10.10 158.0 11.80 144.0 0.0 0
74.00 DE1408H74 0.00 0.00 9.20 52.0 13.10 50.0 0.0 0
74.00 DE1416H74 11.15 0.00 11.00 195.0 11.75 606.0 0.0 0
74.50 DE1401H74.5 9.85 0.00 9.60 158.0 11.30 144.0 0.0 0
74.50 DE1408H74.5 0.00 0.00 8.85 123.0 12.45 123.0 0.0 0
74.50 DE1416H74.5 10.65 0.00 10.50 201.0 11.25 898.0 0.0 0
75.00 DE1401H75 9.35 0.00 9.10 71.0 10.80 75.0 0.0 0
75.00 DE1408H75 0.00 0.00 8.20 127.0 12.10 76.0 0.0 0
75.00 DE1416H75 10.15 0.00 10.00 217.0 10.75 910.0 0.0 0
76.00 DE1401H76 8.35 0.00 8.30 60.0 9.70 61.0 0.0 0
76.00 DE1408H76 0.00 0.00 7.20 191.0 11.20 206.0 0.0 0
76.00 DE1416H76 9.15 0.00 9.00 238.0 9.75 639.0 0.0 0
77.00 DE1401H77 7.35 0.00 7.30 93.0 8.70 144.0 0.0 0
77.00 DE1408H77 0.00 0.00 6.70 81.0 9.50 91.0 0.0 0
77.50 DE1416H77.5 8.75 1.20 7.05 607.0 8.25 691.0 6.0 6
78.00 DE1401H78 6.35 0.00 6.30 93.0 7.70 144.0 0.0 0
78.00 DE1408H78 0.00 0.00 5.70 81.0 8.50 81.0 0.0 0
79.00 DE1401H79 5.35 0.00 5.35 91.0 6.75 20.0 0.0 0
79.00 DE1408H79 0.00 0.00 4.75 81.0 7.50 81.0 0.0 0
79.00 DE1416H79 6.70 0.45 6.10 294.0 6.80 1122.0 16.0 16
80.00 DE1401H80 4.35 0.00 4.40 130.0 5.70 173.0 0.0 0
80.00 DE1408H80 0.00 0.00 3.80 81.0 6.45 81.0 0.0 0
80.00 DE1416H80 5.20 -0.45 5.20 519.0 5.55 918.0 20.0 51
81.00 DE1401H81 4.00 0.00 3.50 440.0 4.70 865.0 0.0 0
81.00 DE1408H81 0.00 0.00 3.15 81.0 4.55 89.0 0.0 0
81.00 DE1416H81 4.50 0.00 4.30 376.0 4.55 758.0 0.0 0
82.00 DE1401H82 4.10 1.10 2.48 650.0 3.70 1054.0 20.0 20
82.00 DE1408H82 0.00 0.00 2.13 393.0 4.40 358.0 0.0 0
82.50 DE1416H82.5 2.99 -0.06 3.05 1026.0 3.20 1039.0 16.0 126
83.00 DE1401H83 2.64 0.60 1.56 308.0 2.71 504.0 15.0 25
83.00 DE1408H83 0.00 0.00 1.78 382.0 3.15 443.0 0.0 0
84.00 DE1401H84 1.55 0.35 1.12 10.0 1.72 602.0 36.0 32
84.00 DE1408H84 0.00 0.00 1.53 50.0 2.03 343.0 0.0 0
84.00 DE1416H84 1.87 -0.31 2.03 234.0 2.12 424.0 69.0 515
85.00 DE1401H85 0.42 -0.28 0.37 27.0 0.49 322.0 15.0 97
85.00 DE1408H85 1.06 0.00 0.88 60.0 0.96 184.0 4.0 0
85.00 DE1416H85 1.70 0.13 1.47 21.0 1.53 26.0 185.0 428
86.00 DE1401H86 0.24 -0.05 0.07 76.0 0.13 946.0 100.0 352
86.00 DE1408H86 0.50 0.00 0.50 10.0 0.56 17.0 30.0 0
86.00 DE1416H86 1.18 0.12 1.03 5.0 1.07 9.0 106.0 1,310
87.00 DE1401H87 0.08 0.02 0.01 40.0 0.08 780.0 2.0 749
87.00 DE1408H87 0.00 0.00 0.23 269.0 0.32 697.0 0.0 0
87.50 DE1416H87.5 0.65 0.05 0.55 5.0 0.58 5.0 433.0 960
88.00 DE1401H88 0.02 0.01 0.01 23.0 0.06 772.0 8.0 68
88.00 DE1408H88 0.13 0.00 0.03 2090.0 0.20 611.0 3.0 0
89.00 DE1401H89 0.02 0.00 0.01 3.0 0.07 911.0 103.0 108
89.00 DE1408H89 0.00 0.00 0.05 196.0 0.14 520.0 0.0 0
89.00 DE1416H89 0.31 0.02 0.29 78.0 0.35 410.0 40.0 481
90.00 DE1401H90 0.07 0.00 0.01 10.0 0.07 829.0 0.0 0
90.00 DE1408H90 0.03 0.00 0.04 157.0 0.10 314.0 13.0 0
90.00 DE1416H90 0.21 0.03 0.19 55.0 0.23 682.0 63.0 3,027
91.00 DE1401H91 0.02 -0.05 0.01 10.0 0.07 832.0 1.0 1
91.00 DE1408H91 0.00 0.00 0.02 145.0 0.14 502.0 0.0 0
91.00 DE1416H91 0.12 0.00 0.12 501.0 0.15 392.0 5.0 2,044
92.00 DE1401H92 0.02 -0.07 0.02 10.0 0.06 509.0 10.0 10
92.00 DE1408H92 0.00 0.00 0.01 140.0 0.10 243.0 0.0 0
92.50 DE1416H92.5 0.08 0.03 0.06 387.0 0.09 124.0 31.0 1,456
93.00 DE1401H93 0.09 0.00 0.01 10.0 0.06 474.0 0.0 0
93.00 DE1408H93 0.00 0.00 0.02 152.0 0.11 192.0 0.0 0
94.00 DE1401H94 0.09 0.00 0.01 10.0 0.06 488.0 0.0 0
94.00 DE1408H94 0.00 0.00 0.02 67.0 0.09 183.0 0.0 0
94.00 DE1416H94 0.05 0.03 0.02 515.0 0.06 334.0 11.0 53
95.00 DE1401H95 0.07 0.00 0.01 10.0 0.06 490.0 0.0 0
95.00 DE1408H95 0.00 0.00 0.02 34.0 0.11 44.0 0.0 0
95.00 DE1416H95 0.04 0.01 0.04 100.0 0.05 18.0 81.0 1,427
96.00 DE1401H96 0.09 0.00 0.01 10.0 0.06 461.0 0.0 0
96.00 DE1408H96 0.00 0.00 0.01 97.0 0.11 146.0 0.0 0
96.00 DE1416H96 0.03 0.02 0.01 143.0 0.04 541.0 20.0 20
97.00 DE1401H97 0.09 0.00 0.01 10.0 0.06 434.0 0.0 0
97.00 DE1408H97 0.00 0.00 0.01 23.0 0.11 279.0 0.0 0
97.50 DE1416H97.5 0.02 0.01 0.01 51.0 0.04 569.0 17.0 285
98.00 DE1401H98 0.01 -0.08 0.01 10.0 0.06 431.0 1.0 1
98.00 DE1408H98 0.00 0.00 0.01 23.0 0.11 376.0 0.0 0
99.00 DE1401H99 0.01 -0.08 0.01 1.0 0.06 362.0 1.0 1
99.00 DE1408H99 0.00 0.00 0.01 2.0 0.11 226.0 0.0 0
99.00 DE1416H99 0.02 0.01 0.01 10.0 0.03 104.0 1.0 1
100.00 DE1401H100 0.09 0.00 0.00 0.0 0.06 360.0 0.0 0
100.00 DE1408H100 0.00 0.00 0.00 0.0 0.11 286.0 0.0 0
100.00 DE1416H100 0.03 0.02 0.01 10.0 0.03 217.0 20.0 54
101.00 DE1401H101 0.09 0.00 0.00 0.0 0.06 359.0 0.0 0
101.00 DE1408H101 0.00 0.00 0.00 0.0 0.12 254.0 0.0 0
101.00 DE1416H101 0.03 0.00 0.01 10.0 0.03 53.0 0.0 0
102.00 DE1401H102 0.09 0.00 0.00 0.0 0.06 343.0 0.0 0
102.00 DE1408H102 0.00 0.00 0.00 0.0 0.11 163.0 0.0 0
102.00 DE1416H102 0.03 0.00 0.01 10.0 0.03 55.0 0.0 0
103.00 DE1401H103 0.09 0.00 0.00 0.0 0.06 419.0 0.0 0
104.00 DE1401H104 0.09 0.00 0.00 0.0 0.06 412.0 0.0 0
105.00 DE1401H105 0.09 0.00 0.00 0.0 0.06 392.0 0.0 0
105.00 DE1408H105 0.00 0.00 0.00 0.0 0.11 174.0 0.0 0
105.00 DE1416H105 0.04 0.01 0.01 21.0 0.03 52.0 3.0 5
110.00 DE1401H110 0.09 0.00 0.00 0.0 0.06 421.0 0.0 0
110.00 DE1408H110 0.00 0.00 0.00 0.0 0.11 174.0 0.0 0
110.00 DE1416H110 0.03 0.00 0.02 16.0 0.03 147.0 0.0 0
115.00 DE1401H115 0.09 0.00 0.00 0.0 0.06 419.0 0.0 0
115.00 DE1408H115 0.00 0.00 0.00 0.0 0.11 128.0 0.0 0
115.00 DE1416H115 0.03 0.00 0.01 16.0 0.03 147.0 0.0 0
120.00 DE1401H120 0.09 0.00 0.00 0.0 0.06 397.0 0.0 0
120.00 DE1416H120 0.03 0.00 0.01 16.0 0.03 130.0 0.0 0

Put Options: DE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 DE1408T60 0.00 0.00 0.00 0.0 0.12 254.0 0.0 0
62.50 DE1408T62.5 0.00 0.00 0.00 0.0 0.12 95.0 0.0 0
65.00 DE1401T65 0.09 0.00 0.00 0.0 0.11 1011.0 0.0 0
65.00 DE1408T65 0.00 0.00 0.00 0.0 0.12 142.0 0.0 0
67.50 DE1401T67.5 0.09 0.00 0.00 0.0 0.12 399.0 0.0 0
67.50 DE1408T67.5 0.00 0.00 0.00 0.0 0.12 98.0 0.0 0
70.00 DE1401T70 0.09 0.00 0.00 0.0 0.12 414.0 0.0 0
70.00 DE1408T70 0.00 0.00 0.00 0.0 0.12 125.0 0.0 0
70.00 DE1416T70 0.04 0.00 0.00 0.0 0.04 209.0 0.0 0
72.50 DE1401T72.5 0.09 0.00 0.00 0.0 0.12 410.0 0.0 0
72.50 DE1408T72.5 0.00 0.00 0.00 0.0 0.12 95.0 0.0 0
73.00 DE1408T73 0.00 0.00 0.00 0.0 0.11 129.0 0.0 0
73.50 DE1408T73.5 0.00 0.00 0.00 0.0 0.11 161.0 0.0 0
74.00 DE1401T74 0.09 0.00 0.00 0.0 0.13 419.0 0.0 0
74.00 DE1408T74 0.00 0.00 0.00 0.0 0.11 314.0 0.0 0
74.00 DE1416T74 0.02 0.01 0.01 188.0 0.05 538.0 20.0 20
74.50 DE1401T74.5 0.09 0.00 0.00 0.0 0.13 417.0 0.0 0
74.50 DE1408T74.5 0.00 0.00 0.00 0.0 0.12 439.0 0.0 0
74.50 DE1416T74.5 0.01 0.00 0.01 127.0 0.05 256.0 0.0 0
75.00 DE1401T75 0.09 0.00 0.00 0.0 0.13 411.0 0.0 0
75.00 DE1408T75 0.00 0.00 0.00 0.0 0.11 316.0 0.0 0
75.00 DE1416T75 0.04 0.03 0.02 9.0 0.05 270.0 20.0 144
76.00 DE1401T76 0.09 0.00 0.00 0.0 0.14 487.0 0.0 0
76.00 DE1408T76 0.00 0.00 0.00 0.0 0.11 319.0 0.0 0
76.00 DE1416T76 0.04 0.03 0.02 345.0 0.07 493.0 11.0 11
77.00 DE1401T77 0.09 0.00 0.00 0.0 0.13 417.0 0.0 0
77.00 DE1408T77 0.00 0.00 0.00 0.0 0.11 709.0 0.0 0
77.50 DE1416T77.5 0.04 0.00 0.03 409.0 0.09 538.0 5.0 26
78.00 DE1401T78 0.09 0.00 0.00 0.0 0.13 393.0 0.0 0
78.00 DE1408T78 0.00 0.00 0.01 97.0 0.12 579.0 0.0 0
79.00 DE1401T79 0.09 0.00 0.00 0.0 0.06 346.0 0.0 0
79.00 DE1408T79 0.00 0.00 0.01 61.0 0.13 267.0 0.0 0
79.00 DE1416T79 0.09 0.02 0.07 593.0 0.13 429.0 10.0 63
80.00 DE1401T80 0.01 -0.08 0.01 46.0 0.06 648.0 11.0 11
80.00 DE1408T80 0.00 0.00 0.02 58.0 0.15 742.0 0.0 0
80.00 DE1416T80 0.12 0.01 0.11 694.0 0.19 5.0 11.0 2,966
81.00 DE1401T81 0.05 -0.04 0.01 46.0 0.06 716.0 2.0 2
81.00 DE1408T81 0.00 0.00 0.02 335.0 0.18 377.0 0.0 0
81.00 DE1416T81 0.22 0.01 0.22 169.0 0.25 268.0 22.0 77
82.00 DE1401T82 0.11 0.00 0.01 40.0 0.06 568.0 0.0 0
82.00 DE1408T82 0.00 0.00 0.01 529.0 0.24 472.0 0.0 0
82.50 DE1416T82.5 0.46 0.13 0.46 364.0 0.48 5.0 1155.0 6,793
83.00 DE1401T83 0.05 -0.07 0.01 44.0 0.11 454.0 2.0 2
83.00 DE1408T83 0.00 0.00 0.12 553.0 0.34 608.0 0.0 0
84.00 DE1401T84 0.08 0.04 0.04 236.0 0.13 588.0 128.0 2,588
84.00 DE1408T84 0.00 0.00 0.38 137.0 0.43 33.0 4.0 0
84.00 DE1416T84 0.75 -0.02 0.89 1001.0 0.94 151.0 128.0 404
85.00 DE1401T85 0.28 -0.03 0.27 15.0 0.30 35.0 1337.0 2,082
85.00 DE1408T85 0.90 0.00 0.73 274.0 0.82 158.0 4.0 0
85.00 DE1416T85 1.33 0.25 1.33 92.0 1.37 33.0 1212.0 10,122
86.00 DE1401T86 0.57 -0.48 0.76 365.0 1.02 36.0 2560.0 2,852
86.00 DE1408T86 0.00 0.00 1.31 60.0 1.40 61.0 0.0 0
86.00 DE1416T86 1.88 0.23 1.88 37.0 1.93 31.0 2618.0 3,290
87.00 DE1401T87 1.73 0.10 1.65 333.0 1.95 67.0 46.0 349
87.00 DE1408T87 0.00 0.00 1.33 1493.0 2.38 514.0 0.0 0
87.50 DE1416T87.5 2.77 0.01 2.90 90.0 2.97 20.0 1101.0 11,551
88.00 DE1401T88 1.77 -0.41 2.33 276.0 2.93 99.0 7.0 7
88.00 DE1408T88 0.00 0.00 1.67 844.0 4.25 284.0 0.0 0
89.00 DE1401T89 2.15 -0.75 3.30 447.0 4.50 840.0 5.0 5
89.00 DE1408T89 0.00 0.00 2.55 531.0 5.30 165.0 0.0 0
89.00 DE1416T89 4.05 0.05 4.00 556.0 4.25 93.0 6.0 203
90.00 DE1401T90 3.85 0.00 4.30 383.0 5.30 795.0 0.0 0
90.00 DE1408T90 0.00 0.00 3.45 81.0 6.30 81.0 0.0 0
90.00 DE1416T90 4.85 -0.05 4.80 520.0 5.15 103.0 47.0 2,672
91.00 DE1401T91 4.80 0.00 5.30 351.0 6.60 793.0 0.0 0
91.00 DE1408T91 0.00 0.00 4.05 142.0 6.05 46.0 0.0 0
91.00 DE1416T91 6.00 0.70 5.45 607.0 6.10 61.0 10.0 12
92.00 DE1401T92 5.80 0.00 6.30 142.0 7.55 309.0 0.0 0
92.00 DE1408T92 0.00 0.00 5.25 105.0 7.05 31.0 0.0 0
92.50 DE1416T92.5 6.75 0.00 6.85 879.0 7.55 51.0 100.0 414
93.00 DE1401T93 6.60 0.00 7.30 141.0 8.00 82.0 0.0 0
93.00 DE1408T93 0.00 0.00 7.15 81.0 8.10 10.0 0.0 0
94.00 DE1401T94 7.75 0.00 8.30 141.0 9.15 137.0 0.0 0
94.00 DE1408T94 0.00 0.00 6.85 108.0 10.85 78.0 0.0 0
94.00 DE1416T94 8.25 0.00 8.30 240.0 9.05 148.0 0.0 0
95.00 DE1401T95 8.60 0.00 9.20 145.0 10.40 147.0 0.0 0
95.00 DE1408T95 0.00 0.00 7.90 170.0 11.85 173.0 0.0 0
95.00 DE1416T95 6.52 -2.68 9.30 754.0 10.05 213.0 8.0 44
96.00 DE1401T96 9.60 0.00 10.20 145.0 11.40 147.0 0.0 0
96.00 DE1408T96 0.00 0.00 8.85 44.0 12.85 41.0 0.0 0
96.00 DE1416T96 10.20 0.00 10.30 238.0 11.05 673.0 0.0 0
97.00 DE1401T97 10.60 0.00 11.20 151.0 12.40 147.0 0.0 0
97.00 DE1408T97 0.00 0.00 9.80 42.0 13.80 39.0 0.0 0
97.50 DE1416T97.5 9.10 -2.55 11.80 492.0 12.55 509.0 20.0 20
98.00 DE1401T98 11.60 0.00 12.20 16.0 14.05 163.0 0.0 0
98.00 DE1408T98 0.00 0.00 10.75 122.0 13.30 70.0 0.0 0
99.00 DE1401T99 12.00 0.00 11.90 105.0 14.50 87.0 0.0 0
99.00 DE1408T99 0.00 0.00 11.90 179.0 14.10 46.0 0.0 0
99.00 DE1416T99 12.00 0.00 13.00 142.0 14.40 395.0 0.0 0
100.00 DE1401T100 12.85 0.00 12.85 172.0 15.90 172.0 0.0 0
100.00 DE1408T100 0.00 0.00 12.85 189.0 16.85 179.0 0.0 0
100.00 DE1416T100 10.30 -2.70 13.90 229.0 15.05 157.0 1.0 1
101.00 DE1401T101 14.45 0.00 14.45 172.0 17.75 42.0 0.0 0
101.00 DE1408T101 0.00 0.00 13.85 195.0 17.85 195.0 0.0 0
101.00 DE1416T101 14.00 0.00 14.95 145.0 16.40 395.0 0.0 0
102.00 DE1401T102 15.00 0.00 15.45 172.0 18.75 42.0 0.0 0
102.00 DE1408T102 0.00 0.00 14.75 122.0 18.90 122.0 0.0 0
102.00 DE1416T102 15.00 0.00 15.95 145.0 17.40 395.0 0.0 0
103.00 DE1401T103 16.00 0.00 16.45 172.0 19.75 42.0 0.0 0
104.00 DE1401T104 17.00 0.00 17.45 172.0 20.75 42.0 0.0 0
105.00 DE1401T105 18.00 0.00 18.45 172.0 21.75 42.0 0.0 0
105.00 DE1408T105 0.00 0.00 17.75 21.0 21.85 112.0 0.0 0
105.00 DE1416T105 17.80 0.00 19.30 185.0 20.65 414.0 0.0 0
110.00 DE1401T110 23.00 0.00 23.45 172.0 26.75 42.0 0.0 0
110.00 DE1408T110 0.00 0.00 22.80 4.0 26.90 17.0 0.0 0
110.00 DE1416T110 23.00 0.00 24.20 139.0 25.90 206.0 0.0 0
115.00 DE1401T115 27.95 0.00 27.85 135.0 31.05 125.0 0.0 0
115.00 DE1408T115 0.00 0.00 27.80 122.0 31.90 122.0 0.0 0
115.00 DE1416T115 28.00 0.00 29.15 151.0 30.90 206.0 0.0 0
120.00 DE1401T120 33.15 0.00 34.25 142.0 35.05 26.0 0.0 0
120.00 DE1416T120 33.45 0.00 34.30 63.0 35.40 75.0 0.0 0
Trading Center