Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-21)Premium Content

Deere And Co (DE)
As of Apr 22 2014 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DE 140425C00070000 C 04/25/14 70.0 21.65 23.80
DE 140425C00072500 C 04/25/14 72.5 19.05 22.25
DE 140425C00075000 C 04/25/14 75.0 16.50 18.65
DE 140425C00079000 C 04/25/14 79.0 12.50 15.70
DE 140425C00080000 C 04/25/14 80.0 11.65 14.45
DE 140425C00081000 C 04/25/14 81.0 11.25 12.95
DE 140425C00082000 C 04/25/14 82.0 10.25 11.65
DE 140425C00083000 C 04/25/14 83.0 8.55 11.50
DE 140425C00084000 C 04/25/14 84.0 8.70 9.65
DE 140425C00085000 C 04/25/14 85.0 7.70 8.65
DE 140425C00086000 C 04/25/14 86.0 6.70 7.65
DE 140425C00087000 C 04/25/14 87.0 5.70 6.65
DE 140425C00088000 C 04/25/14 88.0 4.75 5.65
DE 140425C00089000 C 04/25/14 89.0 3.75 4.65
DE 140425C00090000 C 04/25/14 90.0 2.81 3.65
DE 140425C00091000 C 04/25/14 91.0 2.34 2.58
DE 140425C00092000 C 04/25/14 92.0 1.47 1.56
DE 140425C00093000 C 04/25/14 93.0 0.75 0.80
DE 140425C00094000 C 04/25/14 94.0 0.28 0.32
DE 140425C00095000 C 04/25/14 95.0 0.08 0.10
DE 140425C00096000 C 04/25/14 96.0 0.02 0.04
DE 140425C00097000 C 04/25/14 97.0 0.00 0.02
DE 140425C00098000 C 04/25/14 98.0 0.00 0.01
DE 140425C00099000 C 04/25/14 99.0 0.00 0.03
DE 140425C00100000 C 04/25/14 100.0 0.00 0.03
DE 140425C00101000 C 04/25/14 101.0 0.00 0.03
DE 140425C00102000 C 04/25/14 102.0 0.00 0.03
DE 140425C00103000 C 04/25/14 103.0 0.00 0.03
DE 140425C00104000 C 04/25/14 104.0 0.00 0.03
DE 140425C00105000 C 04/25/14 105.0 0.00 0.03
DE 140425C00106000 C 04/25/14 106.0 0.00 0.03
DE 140425C00107000 C 04/25/14 107.0 0.00 0.03
DE 140425C00108000 C 04/25/14 108.0 0.00 0.03
DE 140425C00109000 C 04/25/14 109.0 0.00 0.03
DE 140425C00110000 C 04/25/14 110.0 0.00 0.03
DE 140425C00115000 C 04/25/14 115.0 0.00 0.03
DE 140425C00120000 C 04/25/14 120.0 0.00 0.03
DE 140425C00125000 C 04/25/14 125.0 0.00 0.03
DE 140425C00130000 C 04/25/14 130.0 0.00 0.03
DE 140425P00070000 P 04/25/14 70.0 0.00 0.03
DE 140425P00072500 P 04/25/14 72.5 0.00 0.03
DE 140425P00075000 P 04/25/14 75.0 0.00 0.03
DE 140425P00079000 P 04/25/14 79.0 0.00 0.03
DE 140425P00080000 P 04/25/14 80.0 0.00 0.02
DE 140425P00081000 P 04/25/14 81.0 0.00 0.03
DE 140425P00082000 P 04/25/14 82.0 0.00 0.03
DE 140425P00083000 P 04/25/14 83.0 0.00 0.03
DE 140425P00084000 P 04/25/14 84.0 0.00 0.04
DE 140425P00085000 P 04/25/14 85.0 0.00 0.01
DE 140425P00086000 P 04/25/14 86.0 0.00 0.04
DE 140425P00087000 P 04/25/14 87.0 0.00 0.04
DE 140425P00088000 P 04/25/14 88.0 0.00 0.05
DE 140425P00089000 P 04/25/14 89.0 0.00 0.06
DE 140425P00090000 P 04/25/14 90.0 0.01 0.05
DE 140425P00091000 P 04/25/14 91.0 0.05 0.08
DE 140425P00092000 P 04/25/14 92.0 0.16 0.19
DE 140425P00093000 P 04/25/14 93.0 0.41 0.46
DE 140425P00094000 P 04/25/14 94.0 0.87 0.99
DE 140425P00095000 P 04/25/14 95.0 1.55 1.81
DE 140425P00096000 P 04/25/14 96.0 2.38 2.77
DE 140425P00097000 P 04/25/14 97.0 3.40 3.75
DE 140425P00098000 P 04/25/14 98.0 4.40 4.75
DE 140425P00099000 P 04/25/14 99.0 5.40 5.75
DE 140425P00100000 P 04/25/14 100.0 6.40 6.75
DE 140425P00101000 P 04/25/14 101.0 7.40 7.75
DE 140425P00102000 P 04/25/14 102.0 8.40 8.75
DE 140425P00103000 P 04/25/14 103.0 9.05 9.90
DE 140425P00104000 P 04/25/14 104.0 10.35 10.90
DE 140425P00105000 P 04/25/14 105.0 11.30 11.95
DE 140425P00106000 P 04/25/14 106.0 12.30 12.95
DE 140425P00107000 P 04/25/14 107.0 13.30 13.95
DE 140425P00108000 P 04/25/14 108.0 14.30 14.95
DE 140425P00109000 P 04/25/14 109.0 15.30 15.95
DE 140425P00110000 P 04/25/14 110.0 16.30 16.95
DE 140425P00115000 P 04/25/14 115.0 20.60 21.95
DE 140425P00120000 P 04/25/14 120.0 25.60 26.85
DE 140425P00125000 P 04/25/14 125.0 30.55 31.85
DE 140425P00130000 P 04/25/14 130.0 35.55 38.45
DE 140517C00075000 C 05/17/14 75.0 17.55 18.70
DE 140517C00080000 C 05/17/14 80.0 12.80 13.70
DE 140517C00082500 C 05/17/14 82.5 10.35 11.20
DE 140517C00085000 C 05/17/14 85.0 8.00 8.80
DE 140517C00087500 C 05/17/14 87.5 6.10 6.45
DE 140517C00090000 C 05/17/14 90.0 4.00 4.15
DE 140517C00092500 C 05/17/14 92.5 2.26 2.30
DE 140517C00095000 C 05/17/14 95.0 1.03 1.06
DE 140517C00097500 C 05/17/14 97.5 0.38 0.41
DE 140517C00100000 C 05/17/14 100.0 0.12 0.16
DE 140517P00075000 P 05/17/14 75.0 0.00 0.05
DE 140517P00080000 P 05/17/14 80.0 0.03 0.11
DE 140517P00082500 P 05/17/14 82.5 0.08 0.15
DE 140517P00085000 P 05/17/14 85.0 0.15 0.19
DE 140517P00087500 P 05/17/14 87.5 0.31 0.35
DE 140517P00090000 P 05/17/14 90.0 0.70 0.71
DE 140517P00092500 P 05/17/14 92.5 1.42 1.45
DE 140517P00095000 P 05/17/14 95.0 2.68 2.72
DE 140517P00097500 P 05/17/14 97.5 4.30 4.65
DE 140517P00100000 P 05/17/14 100.0 6.50 7.30
DE 140621C00050000 C 06/21/14 50.0 41.35 45.05
DE 140621C00055000 C 06/21/14 55.0 37.10 39.05
DE 140621C00060000 C 06/21/14 60.0 32.55 33.95
DE 140621C00065000 C 06/21/14 65.0 27.60 28.65
DE 140621C00070000 C 06/21/14 70.0 22.60 23.70
DE 140621C00072500 C 06/21/14 72.5 20.10 21.20
DE 140621C00075000 C 06/21/14 75.0 17.65 18.75
DE 140621C00077500 C 06/21/14 77.5 15.20 16.25
DE 140621C00080000 C 06/21/14 80.0 13.45 13.80
DE 140621C00082500 C 06/21/14 82.5 10.40 11.40
DE 140621C00085000 C 06/21/14 85.0 8.75 9.10
DE 140621C00087500 C 06/21/14 87.5 6.55 6.70
DE 140621C00090000 C 06/21/14 90.0 4.55 4.70
DE 140621C00092500 C 06/21/14 92.5 2.93 2.99
DE 140621C00095000 C 06/21/14 95.0 1.67 1.73
DE 140621C00097500 C 06/21/14 97.5 0.87 0.92
DE 140621C00100000 C 06/21/14 100.0 0.44 0.48
DE 140621C00105000 C 06/21/14 105.0 0.11 0.14
DE 140621C00110000 C 06/21/14 110.0 0.01 0.05
DE 140621P00050000 P 06/21/14 50.0 0.00 0.03
DE 140621P00055000 P 06/21/14 55.0 0.00 0.03
DE 140621P00060000 P 06/21/14 60.0 0.01 0.04
DE 140621P00065000 P 06/21/14 65.0 0.00 0.06
DE 140621P00070000 P 06/21/14 70.0 0.02 0.07
DE 140621P00072500 P 06/21/14 72.5 0.04 0.08
DE 140621P00075000 P 06/21/14 75.0 0.08 0.15
DE 140621P00077500 P 06/21/14 77.5 0.09 0.18
DE 140621P00080000 P 06/21/14 80.0 0.16 0.23
DE 140621P00082500 P 06/21/14 82.5 0.24 0.32
DE 140621P00085000 P 06/21/14 85.0 0.44 0.46
DE 140621P00087500 P 06/21/14 87.5 0.73 0.76
DE 140621P00090000 P 06/21/14 90.0 1.23 1.28
DE 140621P00092500 P 06/21/14 92.5 2.06 2.12
DE 140621P00095000 P 06/21/14 95.0 3.30 3.40
DE 140621P00097500 P 06/21/14 97.5 4.95 5.10
DE 140621P00100000 P 06/21/14 100.0 6.80 7.15
DE 140621P00105000 P 06/21/14 105.0 11.45 12.55
DE 140621P00110000 P 06/21/14 110.0 16.35 17.50
DE 140920C00045000 C 09/20/14 45.0 46.35 50.00
DE 140920C00050000 C 09/20/14 50.0 41.25 45.15
DE 140920C00055000 C 09/20/14 55.0 37.15 39.55
DE 140920C00060000 C 09/20/14 60.0 32.50 33.70
DE 140920C00065000 C 09/20/14 65.0 27.50 28.75
DE 140920C00070000 C 09/20/14 70.0 22.55 24.05
DE 140920C00075000 C 09/20/14 75.0 17.80 18.95
DE 140920C00080000 C 09/20/14 80.0 13.75 14.10
DE 140920C00082500 C 09/20/14 82.5 11.55 11.85
DE 140920C00085000 C 09/20/14 85.0 9.40 9.75
DE 140920C00087500 C 09/20/14 87.5 7.50 7.65
DE 140920C00090000 C 09/20/14 90.0 5.75 5.90
DE 140920C00092500 C 09/20/14 92.5 4.25 4.40
DE 140920C00095000 C 09/20/14 95.0 3.00 3.15
DE 140920C00097500 C 09/20/14 97.5 2.09 2.16
DE 140920C00100000 C 09/20/14 100.0 1.38 1.44
DE 140920C00105000 C 09/20/14 105.0 0.55 0.60
DE 140920C00110000 C 09/20/14 110.0 0.17 0.24
DE 140920P00045000 P 09/20/14 45.0 0.00 0.05
DE 140920P00050000 P 09/20/14 50.0 0.01 0.07
DE 140920P00055000 P 09/20/14 55.0 0.02 0.07
DE 140920P00060000 P 09/20/14 60.0 0.05 0.10
DE 140920P00065000 P 09/20/14 65.0 0.11 0.19
DE 140920P00070000 P 09/20/14 70.0 0.19 0.28
DE 140920P00075000 P 09/20/14 75.0 0.35 0.40
DE 140920P00080000 P 09/20/14 80.0 0.70 0.76
DE 140920P00082500 P 09/20/14 82.5 1.00 1.06
DE 140920P00085000 P 09/20/14 85.0 1.43 1.49
DE 140920P00087500 P 09/20/14 87.5 2.00 2.08
DE 140920P00090000 P 09/20/14 90.0 2.78 2.87
DE 140920P00092500 P 09/20/14 92.5 3.80 3.90
DE 140920P00095000 P 09/20/14 95.0 5.05 5.15
DE 140920P00097500 P 09/20/14 97.5 6.60 6.75
DE 140920P00100000 P 09/20/14 100.0 8.35 8.55
DE 140920P00105000 P 09/20/14 105.0 12.40 12.75
DE 140920P00110000 P 09/20/14 110.0 17.00 18.10
DE 141220C00080000 C 12/20/14 80.0 14.20 14.65
DE 141220C00085000 C 12/20/14 85.0 10.25 10.50
DE 141220C00087500 C 12/20/14 87.5 8.50 8.65
DE 141220C00090000 C 12/20/14 90.0 6.90 7.05
DE 141220C00092500 C 12/20/14 92.5 5.45 5.60
DE 141220C00095000 C 12/20/14 95.0 4.25 4.40
DE 141220C00097500 C 12/20/14 97.5 3.25 3.40
DE 141220C00100000 C 12/20/14 100.0 2.45 2.53
DE 141220C00105000 C 12/20/14 105.0 1.31 1.39
DE 141220C00110000 C 12/20/14 110.0 0.66 0.73
DE 141220P00080000 P 12/20/14 80.0 1.55 1.62
DE 141220P00085000 P 12/20/14 85.0 2.62 2.70
DE 141220P00087500 P 12/20/14 87.5 3.35 3.45
DE 141220P00090000 P 12/20/14 90.0 4.25 4.40
DE 141220P00092500 P 12/20/14 92.5 5.35 5.50
DE 141220P00095000 P 12/20/14 95.0 6.65 6.80
DE 141220P00097500 P 12/20/14 97.5 8.15 8.30
DE 141220P00100000 P 12/20/14 100.0 9.80 10.00
DE 141220P00105000 P 12/20/14 105.0 13.65 13.90
DE 141220P00110000 P 12/20/14 110.0 17.90 18.95
DE 150117C00042500 C 01/17/15 42.5 48.60 52.55
DE 150117C00045000 C 01/17/15 45.0 46.10 50.20
DE 150117C00047500 C 01/17/15 47.5 43.60 47.50
DE 150117C00050000 C 01/17/15 50.0 41.20 44.75
DE 150117C00055000 C 01/17/15 55.0 37.55 38.75
DE 150117C00060000 C 01/17/15 60.0 32.60 33.80
DE 150117C00065000 C 01/17/15 65.0 27.55 28.85
DE 150117C00070000 C 01/17/15 70.0 22.75 23.95
DE 150117C00072500 C 01/17/15 72.5 20.45 21.65
DE 150117C00075000 C 01/17/15 75.0 18.15 19.20
DE 150117C00077500 C 01/17/15 77.5 16.50 16.90
DE 150117C00080000 C 01/17/15 80.0 14.35 14.75
DE 150117C00082500 C 01/17/15 82.5 12.25 12.65
DE 150117C00085000 C 01/17/15 85.0 10.40 10.75
DE 150117C00087500 C 01/17/15 87.5 8.65 8.85
DE 150117C00090000 C 01/17/15 90.0 7.10 7.25
DE 150117C00092500 C 01/17/15 92.5 5.70 5.85
DE 150117C00095000 C 01/17/15 95.0 4.50 4.65
DE 150117C00097500 C 01/17/15 97.5 3.45 3.60
DE 150117C00100000 C 01/17/15 100.0 2.67 2.75
DE 150117C00105000 C 01/17/15 105.0 1.49 1.56
DE 150117C00110000 C 01/17/15 110.0 0.78 0.85
DE 150117C00115000 C 01/17/15 115.0 0.38 0.47
DE 150117C00120000 C 01/17/15 120.0 0.22 0.27
DE 150117C00125000 C 01/17/15 125.0 0.10 0.15
DE 150117C00130000 C 01/17/15 130.0 0.05 0.10
DE 150117C00135000 C 01/17/15 135.0 0.03 0.07
DE 150117C00140000 C 01/17/15 140.0 0.01 0.07
DE 150117P00042500 P 01/17/15 42.5 0.06 0.08
DE 150117P00045000 P 01/17/15 45.0 0.05 0.09
DE 150117P00047500 P 01/17/15 47.5 0.07 0.12
DE 150117P00050000 P 01/17/15 50.0 0.10 0.15
DE 150117P00055000 P 01/17/15 55.0 0.14 0.19
DE 150117P00060000 P 01/17/15 60.0 0.24 0.35
DE 150117P00065000 P 01/17/15 65.0 0.43 0.50
DE 150117P00070000 P 01/17/15 70.0 0.70 0.75
DE 150117P00072500 P 01/17/15 72.5 0.86 0.94
DE 150117P00075000 P 01/17/15 75.0 1.11 1.18
DE 150117P00077500 P 01/17/15 77.5 1.44 1.52
DE 150117P00080000 P 01/17/15 80.0 1.85 1.92
DE 150117P00082500 P 01/17/15 82.5 2.38 2.45
DE 150117P00085000 P 01/17/15 85.0 3.00 3.15
DE 150117P00087500 P 01/17/15 87.5 3.80 3.95
DE 150117P00090000 P 01/17/15 90.0 4.80 4.90
DE 150117P00092500 P 01/17/15 92.5 5.90 6.05
DE 150117P00095000 P 01/17/15 95.0 7.25 7.40
DE 150117P00097500 P 01/17/15 97.5 8.75 8.90
DE 150117P00100000 P 01/17/15 100.0 10.40 10.60
DE 150117P00105000 P 01/17/15 105.0 14.10 14.55
DE 150117P00110000 P 01/17/15 110.0 18.40 18.80
DE 150117P00115000 P 01/17/15 115.0 23.00 23.40
DE 150117P00120000 P 01/17/15 120.0 27.75 28.30
DE 150117P00125000 P 01/17/15 125.0 32.65 33.30
DE 150117P00130000 P 01/17/15 130.0 37.55 38.80
DE 150117P00135000 P 01/17/15 135.0 42.10 43.65
DE 150117P00140000 P 01/17/15 140.0 47.15 49.10
DE 160115C00045000 C 01/15/16 45.0 46.70 48.90
DE 160115C00050000 C 01/15/16 50.0 41.10 44.50
DE 160115C00055000 C 01/15/16 55.0 37.20 38.90
DE 160115C00060000 C 01/15/16 60.0 32.65 33.95
DE 160115C00065000 C 01/15/16 65.0 27.95 29.15
DE 160115C00070000 C 01/15/16 70.0 24.20 24.70
DE 160115C00072500 C 01/15/16 72.5 22.05 22.60
DE 160115C00075000 C 01/15/16 75.0 20.10 20.70
DE 160115C00077500 C 01/15/16 77.5 18.20 18.75
DE 160115C00080000 C 01/15/16 80.0 16.40 16.95
DE 160115C00082500 C 01/15/16 82.5 14.70 15.25
DE 160115C00085000 C 01/15/16 85.0 13.30 13.55
DE 160115C00087500 C 01/15/16 87.5 11.80 12.10
DE 160115C00090000 C 01/15/16 90.0 10.45 10.75
DE 160115C00092500 C 01/15/16 92.5 9.20 9.45
DE 160115C00095000 C 01/15/16 95.0 8.10 8.30
DE 160115C00097500 C 01/15/16 97.5 7.05 7.30
DE 160115C00100000 C 01/15/16 100.0 6.15 6.35
DE 160115C00105000 C 01/15/16 105.0 4.60 4.80
DE 160115C00110000 C 01/15/16 110.0 3.35 3.55
DE 160115C00115000 C 01/15/16 115.0 2.44 2.63
DE 160115C00120000 C 01/15/16 120.0 1.74 1.90
DE 160115C00125000 C 01/15/16 125.0 1.24 1.41
DE 160115C00130000 C 01/15/16 130.0 0.87 0.98
DE 160115C00135000 C 01/15/16 135.0 0.61 0.72
DE 160115C00140000 C 01/15/16 140.0 0.42 0.53
DE 160115P00045000 P 01/15/16 45.0 0.35 0.49
DE 160115P00050000 P 01/15/16 50.0 0.56 0.69
DE 160115P00055000 P 01/15/16 55.0 0.87 0.99
DE 160115P00060000 P 01/15/16 60.0 1.29 1.43
DE 160115P00065000 P 01/15/16 65.0 1.91 2.06
DE 160115P00070000 P 01/15/16 70.0 2.75 2.89
DE 160115P00072500 P 01/15/16 72.5 3.25 3.45
DE 160115P00075000 P 01/15/16 75.0 3.85 4.05
DE 160115P00077500 P 01/15/16 77.5 4.55 4.75
DE 160115P00080000 P 01/15/16 80.0 5.30 5.55
DE 160115P00082500 P 01/15/16 82.5 6.20 6.40
DE 160115P00085000 P 01/15/16 85.0 7.15 7.35
DE 160115P00087500 P 01/15/16 87.5 8.20 8.45
DE 160115P00090000 P 01/15/16 90.0 9.35 9.60
DE 160115P00092500 P 01/15/16 92.5 10.60 10.90
DE 160115P00095000 P 01/15/16 95.0 11.95 12.25
DE 160115P00097500 P 01/15/16 97.5 13.45 13.75
DE 160115P00100000 P 01/15/16 100.0 15.00 15.35
DE 160115P00105000 P 01/15/16 105.0 18.40 18.75
DE 160115P00110000 P 01/15/16 110.0 22.15 22.50
DE 160115P00115000 P 01/15/16 115.0 26.05 26.85
DE 160115P00120000 P 01/15/16 120.0 30.30 31.05
DE 160115P00125000 P 01/15/16 125.0 34.75 35.50
DE 160115P00130000 P 01/15/16 130.0 39.05 40.95
DE 160115P00135000 P 01/15/16 135.0 44.00 45.70
DE 160115P00140000 P 01/15/16 140.0 48.75 50.30

OPRA data is delayed 15 minutes.