Deere & Co $84.76

down -1.45


22/8/2014 04:02 PM  |  NYSE : DE  
Industries : Industrial / Farm & Construction Machinery
Last Trade: 84.76
Trade Time: Aug 22 04:02 PM Eastern Daylight Time
Change: -1.45 (-1.68 %)
Prev Close: 86.21
Open: 85.67
Bid: 84.75
Ask: 84.76
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 18%
Options:

Call Options: DE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
62.50 DE1429H62.5 0.00 0.00 21.10 244.0 22.65 135.0 0.0 0
65.00 DE1429H65 0.00 0.00 18.15 112.0 21.70 112.0 0.0 0
67.50 DE1429H67.5 0.00 0.00 15.65 112.0 19.10 112.0 0.0 0
70.00 DE1429H70 0.00 0.00 13.20 112.0 16.55 112.0 0.0 0
72.50 DE1429H72.5 0.00 0.00 11.10 112.0 12.60 112.0 0.0 0
73.00 DE1429H73 0.00 0.00 11.10 31.0 12.45 31.0 0.0 0
73.50 DE1429H73.5 0.00 0.00 10.60 31.0 11.95 31.0 0.0 0
74.00 DE1429H74 0.00 0.00 10.45 31.0 11.45 31.0 0.0 0
74.50 DE1429H74.5 0.00 0.00 9.65 31.0 10.95 31.0 0.0 0
75.00 DE1429H75 10.00 0.00 9.45 31.0 10.15 31.0 0.0 0
76.00 DE1429H76 0.00 0.00 8.65 61.0 9.10 83.0 0.0 0
77.00 DE1429H77 0.00 0.00 7.65 61.0 8.10 71.0 0.0 0
78.00 DE1429H78 7.20 0.00 6.65 63.0 7.10 79.0 0.0 0
79.00 DE1429H79 0.00 0.00 5.65 61.0 6.00 84.0 0.0 0
80.00 DE1429H80 0.00 0.00 4.65 66.0 5.10 68.0 0.0 0
81.00 DE1429H81 0.00 0.00 3.70 63.0 4.10 181.0 0.0 0
82.00 DE1429H82 3.40 0.00 2.73 135.0 3.10 373.0 0.0 0
83.00 DE1429H83 2.76 0.00 1.89 92.0 2.01 39.0 3.0 3
84.00 DE1429H84 1.23 0.00 1.11 122.0 1.26 10.0 169.0 0
85.00 DE1429H85 0.56 0.00 0.53 34.0 0.56 20.0 1452.0 0
86.00 DE1429H86 0.18 0.00 0.19 126.0 0.22 41.0 853.0 6
87.00 DE1429H87 0.07 -0.39 0.05 288.0 0.10 48.0 7.0 71
88.00 DE1429H88 0.03 -0.09 0.02 84.0 0.09 61.0 63.0 0
89.00 DE1429H89 0.00 0.00 0.01 112.0 0.06 212.0 0.0 0
90.00 DE1429H90 0.00 0.00 0.01 96.0 0.07 222.0 0.0 0
91.00 DE1429H91 0.00 0.00 0.00 0.0 0.02 1.0 0.0 0
92.00 DE1429H92 0.00 0.00 0.00 0.0 0.06 212.0 0.0 0
93.00 DE1429H93 0.00 0.00 0.00 0.0 0.06 214.0 0.0 0
94.00 DE1429H94 0.00 0.00 0.00 0.0 0.05 174.0 0.0 0
95.00 DE1429H95 0.00 0.00 0.00 0.0 0.06 113.0 0.0 0
96.00 DE1429H96 0.00 0.00 0.00 0.0 0.05 99.0 0.0 0
97.00 DE1429H97 0.00 0.00 0.00 0.0 0.05 89.0 0.0 0
98.00 DE1429H98 0.00 0.00 0.00 0.0 0.05 87.0 0.0 0
99.00 DE1429H99 0.00 0.00 0.00 0.0 0.05 87.0 0.0 0
100.00 DE1429H100 0.00 0.00 0.00 0.0 0.05 87.0 0.0 0
101.00 DE1429H101 0.00 0.00 0.00 0.0 0.05 87.0 0.0 0
102.00 DE1429H102 0.00 0.00 0.00 0.0 0.05 90.0 0.0 0
105.00 DE1429H105 0.07 0.00 0.00 0.0 0.09 118.0 0.0 0
110.00 DE1429H110 0.00 0.00 0.00 0.0 0.09 118.0 0.0 0
115.00 DE1429H115 0.00 0.00 0.00 0.0 0.09 132.0 0.0 0

Put Options: DE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
62.50 DE1429T62.5 0.00 0.00 0.00 0.0 0.09 146.0 0.0 0
65.00 DE1429T65 0.00 0.00 0.00 0.0 0.08 145.0 0.0 0
67.50 DE1429T67.5 0.00 0.00 0.00 0.0 0.09 161.0 0.0 0
70.00 DE1429T70 0.00 0.00 0.00 0.0 0.09 144.0 0.0 0
72.50 DE1429T72.5 0.00 0.00 0.00 0.0 0.09 113.0 0.0 0
73.00 DE1429T73 0.12 0.00 0.00 0.0 0.10 145.0 0.0 0
73.50 DE1429T73.5 0.00 0.00 0.00 0.0 0.10 144.0 0.0 0
74.00 DE1429T74 0.00 0.00 0.00 0.0 0.10 144.0 0.0 0
74.50 DE1429T74.5 0.00 0.00 0.00 0.0 0.10 144.0 0.0 0
75.00 DE1429T75 0.00 0.00 0.00 0.0 0.10 144.0 0.0 0
76.00 DE1429T76 0.00 0.00 0.00 0.0 0.10 108.0 0.0 0
77.00 DE1429T77 0.00 0.00 0.00 0.0 0.10 143.0 0.0 0
78.00 DE1429T78 0.00 0.00 0.00 0.0 0.06 193.0 0.0 0
79.00 DE1429T79 0.01 0.00 0.01 23.0 0.06 298.0 0.0 0
80.00 DE1429T80 0.03 0.00 0.02 22.0 0.07 42.0 2.0 0
81.00 DE1429T81 0.00 0.00 0.02 288.0 0.09 189.0 0.0 0
82.00 DE1429T82 0.09 0.00 0.05 352.0 0.11 100.0 25.0 0
83.00 DE1429T83 0.19 0.00 0.17 51.0 0.19 32.0 107.0 0
84.00 DE1429T84 0.40 0.00 0.37 62.0 0.39 7.0 5342.0 0
85.00 DE1429T85 0.78 0.48 0.77 67.0 0.82 31.0 2076.0 15
86.00 DE1429T86 1.43 0.00 1.40 168.0 1.51 121.0 2601.0 31
87.00 DE1429T87 1.69 0.00 2.03 365.0 2.42 98.0 1.0 0
88.00 DE1429T88 0.00 0.00 2.62 267.0 3.40 80.0 0.0 0
89.00 DE1429T89 0.00 0.00 3.55 255.0 4.35 62.0 0.0 0
90.00 DE1429T90 0.00 0.00 4.55 271.0 5.35 62.0 0.0 0
91.00 DE1429T91 0.00 0.00 5.55 70.0 6.65 11.0 0.0 0
92.00 DE1429T92 0.00 0.00 6.55 75.0 7.45 22.0 0.0 0
93.00 DE1429T93 0.00 0.00 7.55 41.0 8.40 31.0 0.0 0
94.00 DE1429T94 0.00 0.00 8.55 41.0 9.40 31.0 0.0 0
95.00 DE1429T95 0.00 0.00 9.55 31.0 10.90 31.0 0.0 0
96.00 DE1429T96 0.00 0.00 10.55 31.0 11.90 31.0 0.0 0
97.00 DE1429T97 0.00 0.00 11.55 31.0 12.90 31.0 0.0 0
98.00 DE1429T98 10.65 0.00 12.55 31.0 13.90 31.0 0.0 0
99.00 DE1429T99 11.55 0.00 11.90 112.0 15.75 112.0 0.0 0
100.00 DE1429T100 0.00 0.00 13.50 112.0 16.75 112.0 0.0 0
101.00 DE1429T101 13.45 0.00 14.50 112.0 17.80 112.0 0.0 0
102.00 DE1429T102 0.00 0.00 15.45 112.0 18.75 112.0 0.0 0
105.00 DE1429T105 0.00 0.00 18.40 112.0 21.85 112.0 0.0 0
110.00 DE1429T110 0.00 0.00 23.40 112.0 26.85 112.0 0.0 0
115.00 DE1429T115 0.00 0.00 28.50 246.0 31.40 225.0 0.0 0
Trading Center