$83.42 -0.36 (-0.43%) Deere & Co - NYSE

Oct. 22, 2014 | 04:00 PM
Last Trade: 83.42
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -0.36 (-0.43%)
Prev Close: 83.78
Open: 83.54
Bid: 83.00
Ask: 84.35
Options:

Call Options: DE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 DE1424J60 22.10 0.00 22.75 50.0 24.80 389.0 0.0 0
62.50 DE1424J62.5 19.10 0.00 20.05 20.0 22.15 31.0 0.0 0
65.00 DE1424J65 17.90 0.95 17.95 115.0 18.80 206.0 58.0 91
65.00 DE1431J65 17.20 0.00 18.05 271.0 18.85 285.0 0.0 0
67.50 DE1424J67.5 15.75 0.00 15.10 20.0 17.15 20.0 0.0 0
70.00 DE1424J70 12.05 0.00 12.45 50.0 14.75 100.0 0.0 0
70.00 DE1431J70 12.25 0.00 13.00 93.0 13.90 588.0 0.0 0
71.00 DE1424J71 12.20 0.00 11.45 20.0 13.65 20.0 0.0 0
71.00 DE1431J71 9.45 -1.80 12.00 252.0 12.85 928.0 51.0 51
72.00 DE1424J72 10.10 0.00 11.00 31.0 11.85 32.0 0.0 0
72.00 DE1431J72 10.30 0.00 11.00 69.0 11.85 174.0 0.0 0
72.50 DE1424J72.5 10.75 0.00 10.50 31.0 11.35 31.0 0.0 0
73.00 DE1424J73 9.20 0.00 10.00 67.0 10.80 102.0 0.0 0
73.00 DE1431J73 9.25 0.00 10.00 69.0 10.85 153.0 0.0 0
73.50 DE1424J73.5 8.70 0.00 9.30 120.0 10.15 50.0 0.0 0
74.00 DE1424J74 8.20 0.00 8.85 61.0 9.65 117.0 0.0 0
74.00 DE1431J74 8.25 0.00 9.00 79.0 9.85 186.0 0.0 0
74.50 DE1424J74.5 7.70 0.00 8.45 40.0 9.35 125.0 0.0 0
75.00 DE1424J75 8.50 1.30 8.00 166.0 8.65 246.0 2.0 65
75.00 DE1431J75 7.25 0.00 8.00 89.0 8.90 898.0 0.0 0
76.00 DE1424J76 5.30 -0.95 6.95 913.0 7.65 1075.0 175.0 149
76.00 DE1431J76 6.35 0.00 7.00 84.0 7.90 897.0 0.0 0
77.00 DE1424J77 3.45 -1.85 6.00 443.0 6.65 733.0 32.0 22
77.00 DE1431J77 5.40 0.00 6.05 94.0 6.90 900.0 0.0 0
78.00 DE1424J78 6.75 2.45 5.00 368.0 5.65 740.0 29.0 59
78.00 DE1431J78 4.50 -0.50 5.10 485.0 5.90 1062.0 1.0 1
79.00 DE1424J79 4.89 0.59 4.05 256.0 4.65 586.0 14.0 48
79.00 DE1431J79 3.60 -0.70 4.20 592.0 4.85 1047.0 4.0 14
80.00 DE1424J80 5.00 2.29 3.05 584.0 3.65 1080.0 1.0 80
80.00 DE1431J80 4.20 0.90 3.45 939.0 3.85 1471.0 10.0 82
81.00 DE1424J81 2.55 0.00 2.13 804.0 2.63 945.0 1.0 137
81.00 DE1431J81 3.45 0.70 2.59 770.0 2.92 1391.0 10.0 107
82.00 DE1424J82 2.22 0.70 1.45 640.0 1.74 1283.0 10.0 116
82.00 DE1431J82 1.90 -0.26 1.92 335.0 2.04 91.0 12.0 471
83.00 DE1424J83 0.72 -0.53 0.79 766.0 0.95 179.0 31.0 252
83.00 DE1431J83 1.40 -0.12 1.17 1300.0 1.35 1197.0 40.0 190
84.00 DE1424J84 0.35 -0.25 0.34 348.0 0.41 32.0 51.0 440
84.00 DE1431J84 1.03 0.14 0.75 306.0 0.83 246.0 30.0 300
85.00 DE1424J85 0.13 -0.10 0.10 53.0 0.14 72.0 220.0 516
85.00 DE1431J85 0.40 -0.08 0.39 151.0 0.46 166.0 27.0 734
86.00 DE1424J86 0.05 -0.02 0.01 833.0 0.10 993.0 28.0 194
86.00 DE1431J86 0.30 0.04 0.14 1001.0 0.25 1184.0 27.0 214
87.00 DE1424J87 0.02 -0.01 0.03 2.0 0.02 43.0 3.0 115
87.00 DE1431J87 0.31 0.27 0.04 886.0 0.23 1261.0 2.0 61
88.00 DE1424J88 0.23 0.10 0.05 71.0 0.13 1602.0 4.0 145
88.00 DE1431J88 0.65 0.64 0.01 228.0 0.16 1014.0 18.0 33
89.00 DE1424J89 0.04 -0.09 0.01 170.0 0.13 1118.0 15.0 15
89.00 DE1431J89 0.05 0.00 0.05 2.0 0.15 1378.0 2.0 217
90.00 DE1424J90 0.15 0.02 0.01 7.0 0.13 1106.0 1.0 1
90.00 DE1431J90 0.05 -0.08 0.03 256.0 0.13 1092.0 4.0 4
91.00 DE1424J91 0.06 -0.07 0.01 305.0 0.14 1116.0 10.0 10
91.00 DE1431J91 0.13 0.00 0.01 125.0 0.13 1008.0 0.0 0
92.00 DE1424J92 0.14 0.00 0.01 136.0 0.14 1120.0 0.0 0
92.00 DE1431J92 0.13 0.00 0.01 89.0 0.13 853.0 0.0 0
93.00 DE1424J93 0.14 0.00 0.01 88.0 0.14 1080.0 0.0 0
93.00 DE1431J93 0.13 0.00 0.01 11.0 0.13 845.0 0.0 0
94.00 DE1424J94 0.14 0.00 0.01 172.0 0.15 1190.0 0.0 0
94.00 DE1431J94 0.13 0.00 0.01 21.0 0.13 923.0 0.0 0
95.00 DE1424J95 0.14 0.00 0.01 172.0 0.15 1191.0 0.0 0
95.00 DE1431J95 0.06 -0.07 0.01 190.0 0.13 905.0 25.0 25
96.00 DE1424J96 0.14 0.00 0.01 129.0 0.14 1120.0 0.0 0
96.00 DE1431J96 0.14 0.00 0.01 10.0 0.14 386.0 0.0 0
97.00 DE1424J97 0.14 0.00 0.01 43.0 0.14 1120.0 0.0 0
97.00 DE1431J97 0.14 0.00 0.00 0.0 0.14 444.0 0.0 0
98.00 DE1424J98 0.14 0.00 0.01 43.0 0.14 1114.0 0.0 0
98.00 DE1431J98 0.14 0.00 0.00 0.0 0.14 395.0 0.0 0
99.00 DE1424J99 0.14 0.00 0.01 63.0 0.14 1120.0 0.0 0
99.00 DE1431J99 0.14 0.00 0.00 0.0 0.15 372.0 0.0 0
100.00 DE1424J100 0.14 0.00 0.01 19.0 0.15 730.0 0.0 0
100.00 DE1431J100 0.15 0.00 0.00 0.0 0.15 398.0 0.0 0
101.00 DE1424J101 0.14 0.00 0.01 65.0 0.15 932.0 0.0 0
101.00 DE1431J101 0.15 0.00 0.00 0.0 0.15 375.0 0.0 0
102.00 DE1424J102 0.15 0.00 0.01 51.0 0.15 875.0 0.0 0
105.00 DE1424J105 0.15 0.00 0.00 0.0 0.15 634.0 0.0 0
110.00 DE1424J110 0.15 0.00 0.00 0.0 0.15 634.0 0.0 0
115.00 DE1424J115 0.15 0.00 0.00 0.0 0.15 649.0 0.0 0

Put Options: DE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 DE1424V60 0.14 0.00 0.00 0.0 0.14 438.0 0.0 0
62.50 DE1424V62.5 0.14 0.00 0.01 10.0 0.14 952.0 0.0 0
65.00 DE1424V65 0.03 0.01 0.01 62.0 0.02 43.0 125.0 170
65.00 DE1431V65 0.06 -0.13 0.02 152.0 0.20 646.0 8.0 8
67.50 DE1424V67.5 0.03 -0.11 0.01 30.0 0.13 948.0 56.0 56
70.00 DE1424V70 0.05 0.01 0.01 89.0 0.05 422.0 3.0 493
70.00 DE1431V70 0.05 0.00 0.02 138.0 0.15 707.0 10.0 10
71.00 DE1424V71 0.18 0.00 0.03 79.0 0.15 955.0 0.0 0
71.00 DE1431V71 0.17 0.14 0.01 201.0 0.17 1093.0 14.0 14
72.00 DE1424V72 0.07 0.00 0.01 42.0 0.15 998.0 4.0 4
72.00 DE1431V72 0.20 0.17 0.01 380.0 0.17 1096.0 13.0 13
72.50 DE1424V72.5 0.01 0.00 0.01 62.0 0.14 1026.0 0.0 0
73.00 DE1424V73 0.18 0.17 0.01 73.0 0.15 198.0 10.0 10
73.00 DE1431V73 0.02 0.00 0.02 166.0 0.20 1582.0 0.0 0
73.50 DE1424V73.5 0.01 0.00 0.01 28.0 0.14 1047.0 0.0 0
74.00 DE1424V74 0.01 0.00 0.01 74.0 0.14 1032.0 0.0 0
74.00 DE1431V74 0.25 0.20 0.02 629.0 0.17 1410.0 17.0 12
74.50 DE1424V74.5 0.10 0.09 0.01 58.0 0.14 1047.0 30.0 30
75.00 DE1424V75 0.02 0.00 0.02 13.0 0.05 532.0 13.0 108
75.00 DE1431V75 0.20 0.14 0.02 750.0 0.14 1378.0 5.0 18
76.00 DE1424V76 0.03 0.00 0.01 67.0 0.14 1031.0 50.0 50
76.00 DE1431V76 0.44 0.37 0.02 826.0 0.17 1628.0 23.0 23
77.00 DE1424V77 0.24 0.23 0.01 73.0 0.08 491.0 10.0 86
77.00 DE1431V77 0.15 0.00 0.02 917.0 0.22 1463.0 80.0 277
78.00 DE1424V78 0.16 0.14 0.02 120.0 0.15 1466.0 59.0 133
78.00 DE1431V78 0.13 0.00 0.03 979.0 0.23 1531.0 9.0 106
79.00 DE1424V79 0.09 0.00 0.01 582.0 0.06 366.0 218.0 450
79.00 DE1431V79 0.14 0.01 0.06 1016.0 0.22 1017.0 6.0 142
80.00 DE1424V80 0.11 0.00 0.01 581.0 0.14 1532.0 17.0 638
80.00 DE1431V80 0.25 0.00 0.15 1300.0 0.31 1653.0 22.0 465
81.00 DE1424V81 0.08 -0.07 0.07 37.0 0.12 27.0 35.0 484
81.00 DE1431V81 0.25 -0.13 0.32 215.0 0.39 566.0 15.0 225
82.00 DE1424V82 0.18 -0.10 0.17 248.0 0.22 20.0 184.0 413
82.00 DE1431V82 0.43 -0.43 0.49 1393.0 0.62 503.0 22.0 560
83.00 DE1424V83 0.45 -0.02 0.41 90.0 0.50 188.0 472.0 329
83.00 DE1431V83 0.99 0.22 0.82 292.0 0.95 1265.0 32.0 134
84.00 DE1424V84 1.09 0.19 0.90 209.0 1.15 1527.0 68.0 1,431
84.00 DE1431V84 0.97 -0.31 1.30 260.0 1.46 1219.0 17.0 299
85.00 DE1424V85 1.60 0.00 1.51 879.0 2.07 1222.0 1.0 217
85.00 DE1431V85 1.55 -0.14 1.83 928.0 2.31 1496.0 16.0 90
86.00 DE1424V86 2.06 -0.06 1.79 827.0 3.00 1440.0 16.0 134
86.00 DE1431V86 3.20 1.02 2.53 703.0 3.15 1382.0 26.0 52
87.00 DE1424V87 2.29 -0.58 2.42 779.0 4.00 874.0 28.0 53
87.00 DE1431V87 2.12 -0.86 2.54 1172.0 4.05 1032.0 33.0 33
88.00 DE1424V88 3.85 0.00 3.35 747.0 5.00 967.0 0.0 0
88.00 DE1431V88 2.95 -0.90 3.45 1146.0 5.05 1297.0 144.0 144
89.00 DE1424V89 6.00 1.20 4.35 681.0 6.00 128.0 4.0 23
89.00 DE1431V89 4.80 0.00 4.40 271.0 6.05 228.0 0.0 0
90.00 DE1424V90 5.70 0.00 5.35 86.0 7.00 136.0 10.0 5
90.00 DE1431V90 5.85 0.00 5.35 231.0 7.05 257.0 0.0 0
91.00 DE1424V91 6.65 0.00 6.35 120.0 8.00 153.0 0.0 0
91.00 DE1431V91 6.55 0.00 6.35 214.0 8.25 52.0 0.0 0
92.00 DE1424V92 7.35 0.00 7.35 120.0 9.00 61.0 0.0 0
92.00 DE1431V92 7.45 0.00 7.35 120.0 9.10 105.0 0.0 0
93.00 DE1424V93 8.50 0.00 8.35 120.0 10.00 52.0 0.0 0
93.00 DE1431V93 8.05 0.00 8.35 120.0 10.10 93.0 0.0 0
94.00 DE1424V94 9.25 0.00 9.15 120.0 11.00 29.0 0.0 0
94.00 DE1431V94 9.45 0.00 9.35 120.0 11.10 70.0 0.0 0
95.00 DE1424V95 10.40 0.00 9.95 10.0 12.05 102.0 0.0 0
95.00 DE1431V95 11.70 1.00 10.15 287.0 12.05 149.0 5.0 5
96.00 DE1424V96 11.15 0.00 11.15 120.0 13.05 34.0 0.0 0
96.00 DE1431V96 10.20 0.00 10.65 11.0 13.75 102.0 0.0 0
97.00 DE1424V97 12.15 0.00 12.25 20.0 14.30 20.0 0.0 0
97.00 DE1431V97 11.30 0.00 11.45 30.0 14.55 33.0 0.0 0
98.00 DE1424V98 13.20 0.00 12.95 140.0 15.30 140.0 0.0 0
98.00 DE1431V98 12.15 0.00 12.45 30.0 15.45 32.0 0.0 0
99.00 DE1424V99 14.15 0.00 13.95 76.0 16.05 34.0 0.0 0
99.00 DE1431V99 13.15 0.00 13.35 140.0 16.55 20.0 0.0 0
100.00 DE1424V100 14.85 0.00 14.95 76.0 17.05 34.0 0.0 0
100.00 DE1431V100 14.75 0.00 15.30 61.0 17.55 140.0 0.0 0
101.00 DE1424V101 16.15 0.00 15.90 20.0 18.30 20.0 0.0 0
101.00 DE1431V101 16.25 0.00 16.15 195.0 18.60 176.0 0.0 0
102.00 DE1424V102 16.95 0.00 17.10 20.0 19.30 20.0 0.0 0
105.00 DE1424V105 19.95 0.00 20.20 140.0 22.30 20.0 0.0 0
110.00 DE1424V110 24.90 0.00 24.95 1.0 27.30 70.0 0.0 0
115.00 DE1424V115 30.75 0.00 30.20 195.0 32.25 360.0 0.0 0