$85.43 +0.26 (0.31%) Deere & Co - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 85.43
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.26 (0.31%)
Prev Close: 85.17
Open: 84.96
Bid: 85.43
Ask: 85.44
Options:

Call Options: DE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 DE1431J65 18.25 0.00 18.30 48.0 21.50 87.0 0.0 0
70.00 DE1431J70 13.20 0.00 13.55 10.0 16.50 117.0 0.0 0
71.00 DE1431J71 9.45 -3.10 13.15 269.0 14.75 133.0 51.0 51
72.00 DE1431J72 11.55 0.00 11.80 68.0 13.75 52.0 0.0 0
73.00 DE1431J73 10.55 0.00 10.90 151.0 12.80 245.0 0.0 0
74.00 DE1431J74 9.60 0.00 10.20 110.0 11.80 282.0 0.0 0
75.00 DE1431J75 8.55 0.00 9.15 110.0 10.70 268.0 0.0 0
76.00 DE1431J76 7.60 0.00 8.50 77.0 9.70 190.0 0.0 0
77.00 DE1431J77 6.65 0.00 7.50 225.0 8.75 177.0 0.0 0
78.00 DE1431J78 4.50 -1.25 6.65 200.0 7.70 254.0 1.0 1
79.00 DE1431J79 3.60 -1.15 5.65 665.0 6.75 602.0 4.0 14
80.00 DE1431J80 4.20 0.35 4.70 649.0 5.75 571.0 10.0 82
81.00 DE1431J81 3.45 0.54 3.75 973.0 4.75 872.0 10.0 102
82.00 DE1431J82 3.05 0.55 2.90 1026.0 3.80 1068.0 3.0 481
83.00 DE1431J83 2.27 -0.22 2.53 341.0 2.84 1241.0 6.0 203
84.00 DE1431J84 1.95 0.23 1.70 334.0 1.95 412.0 12.0 361
85.00 DE1431J85 1.10 0.05 1.02 492.0 1.17 163.0 22.0 745
86.00 DE1431J86 0.60 -0.05 0.57 97.0 0.63 199.0 291.0 434
87.00 DE1431J87 0.28 0.01 0.28 48.0 0.31 249.0 245.0 103
88.00 DE1431J88 0.65 0.61 0.03 888.0 0.14 882.0 18.0 33
89.00 DE1431J89 0.13 0.04 0.01 463.0 0.12 720.0 30.0 219
90.00 DE1431J90 0.05 0.04 0.01 10.0 0.16 1319.0 4.0 4
91.00 DE1431J91 0.16 0.00 0.01 125.0 0.16 942.0 0.0 0
92.00 DE1431J92 0.14 0.00 0.01 89.0 0.14 964.0 0.0 0
93.00 DE1431J93 0.14 0.00 0.01 11.0 0.14 960.0 0.0 0
94.00 DE1431J94 0.13 0.00 0.01 21.0 0.13 950.0 0.0 0
95.00 DE1431J95 0.06 -0.09 0.01 190.0 0.15 997.0 25.0 25
96.00 DE1431J96 0.15 0.00 0.01 10.0 0.15 382.0 0.0 0
97.00 DE1431J97 0.15 0.00 0.00 0.0 0.15 386.0 0.0 0
98.00 DE1431J98 0.15 0.00 0.00 0.0 0.15 385.0 0.0 0
99.00 DE1431J99 0.16 0.00 0.00 0.0 0.16 418.0 0.0 0
100.00 DE1431J100 0.17 0.00 0.00 0.0 0.17 508.0 0.0 0
101.00 DE1431J101 0.16 0.00 0.00 0.0 0.16 486.0 0.0 0

Put Options: DE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 DE1431V65 0.06 -0.14 0.02 152.0 0.20 725.0 8.0 8
70.00 DE1431V70 0.05 -0.09 0.02 138.0 0.15 698.0 10.0 10
71.00 DE1431V71 0.17 0.01 0.01 201.0 0.17 717.0 14.0 14
72.00 DE1431V72 0.20 0.04 0.01 380.0 0.17 899.0 13.0 13
73.00 DE1431V73 0.06 0.00 0.02 166.0 0.14 706.0 0.0 0
74.00 DE1431V74 0.03 0.00 0.02 629.0 0.14 911.0 10.0 12
75.00 DE1431V75 0.20 0.06 0.02 750.0 0.15 926.0 5.0 18
76.00 DE1431V76 0.44 0.29 0.02 826.0 0.16 1205.0 23.0 23
77.00 DE1431V77 0.15 0.14 0.01 1.0 0.14 27.0 80.0 277
78.00 DE1431V78 0.13 0.12 0.01 318.0 0.18 1323.0 9.0 106
79.00 DE1431V79 0.08 0.00 0.01 548.0 0.13 1330.0 10.0 133
80.00 DE1431V80 0.13 0.00 0.05 110.0 0.14 730.0 426.0 532
81.00 DE1431V81 0.08 -0.08 0.07 97.0 0.11 397.0 70.0 224
82.00 DE1431V82 0.27 0.00 0.11 336.0 0.19 424.0 3.0 539
83.00 DE1431V83 0.19 -0.14 0.18 467.0 0.24 36.0 27.0 143
84.00 DE1431V84 0.39 -0.11 0.36 146.0 0.42 439.0 106.0 502
85.00 DE1431V85 0.65 -0.15 0.65 102.0 0.72 263.0 52.0 86
86.00 DE1431V86 1.24 -0.23 1.07 255.0 1.24 1022.0 1.0 66
87.00 DE1431V87 2.12 0.10 1.64 874.0 1.99 552.0 33.0 33
88.00 DE1431V88 2.95 0.38 2.46 351.0 3.45 1459.0 144.0 144
89.00 DE1431V89 3.40 0.00 3.35 63.0 4.65 869.0 0.0 0
90.00 DE1431V90 4.30 0.00 4.35 52.0 5.40 649.0 0.0 0
91.00 DE1431V91 5.30 0.00 5.30 122.0 6.45 838.0 0.0 0
92.00 DE1431V92 6.25 0.00 6.30 104.0 7.40 703.0 0.0 0
93.00 DE1431V93 6.90 0.00 7.25 41.0 8.55 149.0 0.0 0
94.00 DE1431V94 8.20 0.00 8.20 72.0 9.80 124.0 0.0 0
95.00 DE1431V95 11.70 2.40 9.10 192.0 10.55 537.0 5.0 5
96.00 DE1431V96 8.65 0.00 9.05 10.0 12.25 106.0 0.0 0
97.00 DE1431V97 9.85 0.00 10.05 10.0 13.25 117.0 0.0 0
98.00 DE1431V98 10.45 0.00 11.05 170.0 14.75 263.0 0.0 0
99.00 DE1431V99 11.90 0.00 11.80 1.0 15.40 1.0 0.0 0
100.00 DE1431V100 12.70 0.00 12.80 30.0 16.80 30.0 0.0 0
101.00 DE1431V101 13.85 0.00 14.25 30.0 17.80 102.0 0.0 0