$83.64 -0.51 (-0.61%) Deere & Co - NYSE

Sep. 19, 2014 | 04:00 PM
Last Trade: 83.64
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.51 (-0.61%)
Prev Close: 84.15
Open: 84.46
Bid: 83.60
Ask: 84.98
Options:

Call Options: DE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 DE1420I45 38.10 0.00 38.40 120.0 38.90 90.0 0.0 0
50.00 DE1420I50 32.30 0.00 32.10 76.0 34.10 210.0 0.0 0
55.00 DE1420I55 27.55 0.00 27.10 93.0 29.10 210.0 0.0 0
60.00 DE1420I60 27.85 5.05 22.75 55.0 24.20 60.0 5.0 5
65.00 DE1420I65 22.70 4.85 17.15 66.0 18.90 50.0 1.0 1
70.00 DE1420I70 13.70 0.00 13.40 140.0 14.05 160.0 1.0 34
70.00 DE1426I70 13.25 0.25 13.45 120.0 14.00 606.0 22.0 22
70.50 DE1420I70.5 12.45 0.00 11.80 93.0 13.60 210.0 0.0 0
71.00 DE1420I71 11.95 0.00 11.30 93.0 13.15 210.0 0.0 0
71.50 DE1420I71.5 12.10 0.00 11.95 56.0 12.70 62.0 0.0 0
72.00 DE1420I72 11.60 0.00 11.45 56.0 12.20 62.0 0.0 0
72.50 DE1420I72.5 11.80 0.70 10.95 56.0 11.70 62.0 1.0 1
72.50 DE1426I72.5 10.15 0.00 11.00 136.0 11.50 644.0 0.0 0
73.00 DE1420I73 10.60 0.00 9.05 66.0 11.05 61.0 0.0 0
73.50 DE1420I73.5 9.85 0.00 8.55 81.0 10.40 67.0 0.0 0
74.00 DE1420I74 9.35 0.00 9.55 61.0 9.90 57.0 0.0 0
74.00 DE1426I74 9.55 0.00 9.60 98.0 10.05 577.0 0.0 0
74.50 DE1420I74.5 9.10 0.00 9.05 56.0 9.45 76.0 0.0 0
75.00 DE1420I75 9.33 0.73 8.55 116.0 8.95 117.0 1.0 12
75.00 DE1426I75 8.30 0.00 8.60 106.0 9.05 491.0 0.0 0
76.00 DE1420I76 7.60 0.00 7.55 56.0 7.95 76.0 0.0 0
76.00 DE1426I76 7.35 0.00 7.60 121.0 8.05 543.0 0.0 0
77.00 DE1426I77 6.30 0.00 6.60 67.0 7.00 561.0 0.0 0
77.50 DE1420I77.5 6.05 0.05 6.05 116.0 6.45 116.0 6.0 53
77.50 DE1426I77.5 4.70 0.00 4.70 261.0 7.40 91.0 0.0 0
78.00 DE1426I78 5.35 0.00 5.60 66.0 6.00 818.0 0.0 0
79.00 DE1420I79 3.70 -0.80 4.55 352.0 4.95 594.0 95.0 81
79.00 DE1426I79 4.50 0.00 4.60 167.0 5.00 781.0 0.0 0
80.00 DE1420I80 3.80 0.20 3.60 795.0 3.90 1199.0 106.0 290
80.00 DE1426I80 3.75 0.20 3.65 205.0 3.85 830.0 36.0 1
81.00 DE1420I81 2.80 0.24 2.59 1347.0 2.75 20.0 106.0 799
81.00 DE1426I81 2.84 -0.10 2.63 589.0 2.97 1138.0 37.0 48
82.00 DE1426I82 2.00 0.00 1.73 393.0 2.06 949.0 13.0 199
82.50 DE1420I82.5 1.18 -0.42 1.18 40.0 1.23 84.0 302.0 4,022
83.00 DE1426I83 1.02 -0.05 0.94 38.0 1.10 519.0 30.0 382
84.00 DE1420I84 0.07 -0.28 0.01 42.0 0.05 1391.0 74.0 1,799
84.00 DE1426I84 0.40 -0.27 0.38 124.0 0.45 1045.0 129.0 400
85.00 DE1420I85 0.01 -0.03 0.01 48.0 0.01 229.0 28.0 3,157
85.00 DE1426I85 0.15 -0.12 0.12 135.0 0.15 6.0 20.0 310
86.00 DE1420I86 0.03 -0.04 0.01 206.0 0.06 1746.0 2.0 1,736
86.00 DE1426I86 0.05 -0.01 0.04 34.0 0.05 97.0 103.0 38
87.00 DE1426I87 0.02 0.00 0.01 103.0 0.04 162.0 2.0 20
87.50 DE1420I87.5 0.01 0.00 0.04 20.0 0.01 269.0 94.0 5,688
88.00 DE1426I88 0.07 0.06 0.01 10.0 0.09 1314.0 10.0 13
89.00 DE1420I89 0.04 -0.02 0.01 10.0 0.06 1342.0 18.0 674
89.00 DE1426I89 0.15 0.00 0.01 93.0 0.13 1536.0 0.0 0
90.00 DE1420I90 0.01 0.00 0.02 5.0 0.01 101.0 30.0 4,950
90.00 DE1426I90 0.14 0.00 0.01 10.0 0.03 146.0 0.0 0
91.00 DE1420I91 0.06 0.00 0.01 10.0 0.05 1108.0 84.0 89
91.00 DE1426I91 0.14 0.00 0.01 2.0 0.02 1.0 0.0 0
92.00 DE1426I92 0.14 0.00 0.01 10.0 0.07 636.0 0.0 0
92.50 DE1420I92.5 0.01 0.00 0.01 6.0 0.01 214.0 3.0 1,943
92.50 DE1426I92.5 0.15 0.00 0.01 2.0 0.15 490.0 0.0 0
93.00 DE1426I93 0.14 0.00 0.01 10.0 0.07 645.0 0.0 0
94.00 DE1420I94 0.01 -0.05 0.01 10.0 0.06 786.0 10.0 10
94.00 DE1426I94 0.14 0.00 0.01 10.0 0.07 656.0 0.0 0
95.00 DE1420I95 0.02 0.01 0.02 1.0 0.03 368.0 1.0 4,902
95.00 DE1426I95 0.14 0.00 0.01 30.0 0.07 663.0 0.0 0
96.00 DE1420I96 0.06 0.00 0.01 10.0 0.06 894.0 0.0 0
96.00 DE1426I96 0.14 0.00 0.00 0.0 0.06 287.0 0.0 0
97.00 DE1426I97 0.14 0.00 0.00 0.0 0.06 170.0 0.0 0
97.50 DE1420I97.5 0.07 0.01 0.02 1.0 0.06 479.0 1.0 5,021
98.00 DE1426I98 0.14 0.00 0.00 0.0 0.06 170.0 0.0 0
99.00 DE1420I99 0.01 -0.05 0.01 10.0 0.06 237.0 1.0 11
99.00 DE1426I99 0.07 0.00 0.00 0.0 0.06 296.0 0.0 0
100.00 DE1420I100 0.03 0.00 0.02 4.0 0.03 55.0 2.0 8,311
100.00 DE1426I100 0.14 0.00 0.01 10.0 0.06 298.0 0.0 0
101.00 DE1420I101 0.01 -0.06 0.01 10.0 0.06 394.0 1.0 1
102.00 DE1420I102 0.06 0.00 0.01 10.0 0.06 829.0 0.0 0
103.00 DE1420I103 0.06 0.00 0.01 10.0 0.06 996.0 0.0 0
104.00 DE1420I104 0.06 0.00 0.01 10.0 0.06 900.0 0.0 0
105.00 DE1420I105 0.01 0.00 0.01 15.0 0.01 26.0 15.0 839
110.00 DE1420I110 0.01 0.00 0.01 23.0 0.01 214.0 1.0 795

Put Options: DE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 DE1420U45 0.04 -0.02 0.01 16.0 0.06 1027.0 74.0 26
50.00 DE1420U50 0.13 0.07 0.01 38.0 0.06 722.0 4.0 5
55.00 DE1420U55 0.03 -0.03 0.01 10.0 0.06 742.0 9.0 83
60.00 DE1420U60 0.01 -0.05 0.01 1.0 0.06 656.0 3.0 215
65.00 DE1420U65 0.01 0.00 0.01 5.0 0.01 1.0 1.0 421
70.00 DE1420U70 0.04 0.00 0.01 47.0 0.04 1026.0 2.0 1,831
70.00 DE1426U70 0.01 0.00 0.01 15.0 0.03 96.0 5.0 5
70.50 DE1420U70.5 0.06 0.00 0.01 54.0 0.06 1203.0 0.0 0
71.00 DE1420U71 0.06 0.00 0.01 201.0 0.06 578.0 0.0 0
71.50 DE1420U71.5 0.06 0.00 0.01 212.0 0.06 578.0 0.0 0
72.00 DE1420U72 0.04 -0.02 0.01 74.0 0.06 1181.0 5.0 5
72.50 DE1420U72.5 0.06 0.00 0.01 168.0 0.06 578.0 0.0 0
72.50 DE1426U72.5 0.01 0.00 0.01 81.0 0.06 421.0 0.0 0
73.00 DE1420U73 0.06 0.00 0.01 55.0 0.06 1179.0 0.0 0
73.50 DE1420U73.5 0.06 0.00 0.01 113.0 0.06 661.0 0.0 0
74.00 DE1420U74 0.01 0.00 0.01 63.0 0.01 262.0 3.0 10
74.00 DE1426U74 0.04 0.03 0.02 110.0 0.08 606.0 10.0 10
74.50 DE1420U74.5 0.07 0.02 0.01 81.0 0.06 578.0 5.0 11
75.00 DE1420U75 0.03 -0.02 0.01 16.0 0.06 1133.0 56.0 743
75.00 DE1426U75 0.04 0.03 0.02 81.0 0.06 444.0 10.0 30
76.00 DE1420U76 0.05 -0.01 0.01 11.0 0.06 992.0 2.0 2
76.00 DE1426U76 0.01 0.00 0.02 81.0 0.06 367.0 0.0 0
77.00 DE1426U77 0.02 0.01 0.02 146.0 0.05 185.0 200.0 0
77.50 DE1420U77.5 0.02 -0.01 0.02 2.0 0.06 1204.0 12.0 5,895
77.50 DE1426U77.5 0.01 0.00 0.01 11.0 0.19 643.0 0.0 0
78.00 DE1426U78 0.21 0.20 0.02 268.0 0.08 607.0 1.0 1
79.00 DE1420U79 0.08 0.01 0.01 61.0 0.06 1224.0 1.0 5,543
79.00 DE1426U79 0.18 0.16 0.01 691.0 0.10 859.0 80.0 80
80.00 DE1420U80 0.01 0.00 0.01 20.0 0.02 398.0 139.0 14,168
80.00 DE1426U80 0.20 0.10 0.01 469.0 0.11 914.0 10.0 296
81.00 DE1420U81 0.03 0.00 0.02 5.0 0.05 319.0 123.0 590
81.00 DE1426U81 0.11 -0.07 0.09 800.0 0.14 766.0 6.0 524
82.00 DE1426U82 0.22 -0.02 0.21 268.0 0.25 30.0 40.0 578
82.50 DE1420U82.5 0.01 -0.01 0.01 10.0 0.01 103.0 152.0 16,183
83.00 DE1426U83 0.53 -0.12 0.50 598.0 0.58 40.0 72.0 293
84.00 DE1420U84 0.34 0.17 0.22 1186.0 0.37 454.0 335.0 3,477
84.00 DE1426U84 1.11 0.24 1.08 278.0 1.18 20.0 40.0 106
85.00 DE1420U85 1.32 0.37 1.25 21.0 1.34 359.0 613.0 7,545
85.00 DE1426U85 1.90 -0.09 1.67 759.0 2.10 1091.0 5.0 48
86.00 DE1420U86 2.00 0.24 2.22 585.0 2.36 453.0 41.0 584
86.00 DE1426U86 2.68 -0.18 2.58 739.0 3.05 1021.0 41.0 50
87.00 DE1426U87 3.80 0.00 3.25 265.0 4.05 585.0 40.0 40
87.50 DE1420U87.5 3.80 0.15 3.75 206.0 3.80 36.0 98.0 5,166
88.00 DE1426U88 2.95 -1.40 4.25 332.0 5.05 624.0 10.0 10
89.00 DE1420U89 6.55 1.80 5.05 585.0 5.40 351.0 169.0 89
89.00 DE1426U89 5.35 0.00 5.15 308.0 6.05 410.0 0.0 0
90.00 DE1420U90 6.40 0.05 6.05 907.0 6.40 521.0 37.0 3,302
90.00 DE1426U90 6.52 0.17 6.15 717.0 7.05 561.0 12.0 53
91.00 DE1420U91 4.75 -2.00 7.05 513.0 7.35 41.0 34.0 34
91.00 DE1426U91 7.35 0.00 7.15 66.0 8.05 76.0 0.0 0
92.00 DE1426U92 8.35 0.00 8.20 66.0 9.05 76.0 0.0 0
92.50 DE1420U92.5 8.75 0.11 8.55 948.0 8.90 620.0 31.0 624
92.50 DE1426U92.5 7.50 0.00 7.50 150.0 11.10 60.0 0.0 0
93.00 DE1426U93 9.15 0.00 8.45 21.0 10.05 33.0 0.0 0
94.00 DE1420U94 9.65 0.00 10.05 41.0 10.50 46.0 0.0 0
94.00 DE1426U94 10.43 0.38 9.45 10.0 11.05 33.0 9.0 0
95.00 DE1420U95 11.25 -0.01 11.05 816.0 11.45 602.0 40.0 401
95.00 DE1426U95 10.85 0.00 10.45 10.0 12.25 40.0 0.0 0
96.00 DE1420U96 11.75 0.00 11.80 52.0 12.45 41.0 0.0 0
96.00 DE1426U96 12.35 0.00 11.95 11.0 13.25 31.0 0.0 0
97.00 DE1426U97 12.60 0.00 11.95 40.0 14.40 61.0 0.0 0
97.50 DE1420U97.5 9.90 -3.00 11.95 170.0 14.60 160.0 9.0 84
98.00 DE1426U98 13.55 0.00 13.10 10.0 15.15 13.0 0.0 0
99.00 DE1420U99 14.50 0.00 13.45 60.0 15.40 33.0 0.0 0
99.00 DE1426U99 14.45 0.00 13.95 40.0 16.45 82.0 0.0 0
100.00 DE1420U100 16.05 0.50 15.60 361.0 16.45 165.0 212.0 148
100.00 DE1426U100 16.35 0.00 15.05 40.0 17.80 50.0 0.0 0
101.00 DE1420U101 16.05 0.00 15.35 60.0 17.35 46.0 0.0 0
102.00 DE1420U102 17.50 0.00 16.45 60.0 18.35 50.0 0.0 0
103.00 DE1420U103 18.50 0.00 17.55 50.0 20.60 51.0 0.0 0
104.00 DE1420U104 19.50 0.00 18.55 60.0 21.55 50.0 0.0 0
105.00 DE1420U105 12.05 -7.50 19.55 92.0 21.80 36.0 3.0 1
110.00 DE1420U110 25.40 0.00 25.40 250.0 26.65 146.0 0.0 0