Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-05-24)Premium Content

Deere And Co (DE)
As of May 24 2013 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DE 130531C00065000 C 05/31/13 65.0 19.65 23.00
DE 130531C00067500 C 05/31/13 67.5 16.85 20.55
DE 130531C00070000 C 05/31/13 70.0 14.45 18.00
DE 130531C00072500 C 05/31/13 72.5 11.90 15.55
DE 130531C00075000 C 05/31/13 75.0 9.75 12.20
DE 130531C00077500 C 05/31/13 77.5 8.25 9.35
DE 130531C00080000 C 05/31/13 80.0 5.75 6.85
DE 130531C00082500 C 05/31/13 82.5 3.40 4.35
DE 130531C00085000 C 05/31/13 85.0 1.59 1.72
DE 130531C00087500 C 05/31/13 87.5 0.35 0.38
DE 130531C00090000 C 05/31/13 90.0 0.04 0.06
DE 130531C00092500 C 05/31/13 92.5 0.00 0.02
DE 130531C00095000 C 05/31/13 95.0 0.00 0.06
DE 130531C00100000 C 05/31/13 100.0 0.00 0.05
DE 130531C00105000 C 05/31/13 105.0 0.00 0.12
DE 130531C00110000 C 05/31/13 110.0 0.00 0.12
DE 130531P00065000 P 05/31/13 65.0 0.00 0.12
DE 130531P00067500 P 05/31/13 67.5 0.00 0.23
DE 130531P00070000 P 05/31/13 70.0 0.00 0.07
DE 130531P00072500 P 05/31/13 72.5 0.00 0.24
DE 130531P00075000 P 05/31/13 75.0 0.00 0.02
DE 130531P00077500 P 05/31/13 77.5 0.00 0.03
DE 130531P00080000 P 05/31/13 80.0 0.02 0.06
DE 130531P00082500 P 05/31/13 82.5 0.07 0.10
DE 130531P00085000 P 05/31/13 85.0 0.36 0.39
DE 130531P00087500 P 05/31/13 87.5 1.52 1.59
DE 130531P00090000 P 05/31/13 90.0 3.35 4.15
DE 130531P00092500 P 05/31/13 92.5 5.75 6.70
DE 130531P00095000 P 05/31/13 95.0 8.25 9.20
DE 130531P00100000 P 05/31/13 100.0 12.10 15.35
DE 130531P00105000 P 05/31/13 105.0 16.80 20.45
DE 130531P00110000 P 05/31/13 110.0 21.80 25.55
DE 130622C00042500 C 06/22/13 42.5 42.10 45.25
DE 130622C00045000 C 06/22/13 45.0 39.50 42.75
DE 130622C00047500 C 06/22/13 47.5 37.15 40.25
DE 130622C00050000 C 06/22/13 50.0 34.60 37.75
DE 130622C00055000 C 06/22/13 55.0 29.65 32.80
DE 130622C00060000 C 06/22/13 60.0 25.10 26.45
DE 130622C00065000 C 06/22/13 65.0 20.15 21.45
DE 130622C00070000 C 06/22/13 70.0 16.30 16.45
DE 130622C00075000 C 06/22/13 75.0 11.35 11.50
DE 130622C00077500 C 06/22/13 77.5 8.90 9.05
DE 130622C00080000 C 06/22/13 80.0 6.55 6.65
DE 130622C00082500 C 06/22/13 82.5 4.35 4.45
DE 130622C00085000 C 06/22/13 85.0 2.53 2.57
DE 130622C00087500 C 06/22/13 87.5 1.20 1.23
DE 130622C00090000 C 06/22/13 90.0 0.49 0.51
DE 130622C00092500 C 06/22/13 92.5 0.18 0.20
DE 130622C00095000 C 06/22/13 95.0 0.09 0.10
DE 130622C00097500 C 06/22/13 97.5 0.04 0.07
DE 130622C00100000 C 06/22/13 100.0 0.03 0.04
DE 130622C00105000 C 06/22/13 105.0 0.00 0.04
DE 130622C00110000 C 06/22/13 110.0 0.00 0.04
DE 130622C00115000 C 06/22/13 115.0 0.00 0.03
DE 130622C00120000 C 06/22/13 120.0 0.00 0.03
DE 130622C00125000 C 06/22/13 125.0 0.00 0.03
DE 130622P00042500 P 06/22/13 42.5 0.00 0.04
DE 130622P00045000 P 06/22/13 45.0 0.00 0.04
DE 130622P00047500 P 06/22/13 47.5 0.00 0.03
DE 130622P00050000 P 06/22/13 50.0 0.00 0.02
DE 130622P00055000 P 06/22/13 55.0 0.00 0.02
DE 130622P00060000 P 06/22/13 60.0 0.00 0.01
DE 130622P00065000 P 06/22/13 65.0 0.01 0.03
DE 130622P00070000 P 06/22/13 70.0 0.03 0.06
DE 130622P00075000 P 06/22/13 75.0 0.08 0.10
DE 130622P00077500 P 06/22/13 77.5 0.13 0.15
DE 130622P00080000 P 06/22/13 80.0 0.26 0.28
DE 130622P00082500 P 06/22/13 82.5 0.55 0.57
DE 130622P00085000 P 06/22/13 85.0 1.18 1.21
DE 130622P00087500 P 06/22/13 87.5 2.35 2.39
DE 130622P00090000 P 06/22/13 90.0 4.10 4.20
DE 130622P00092500 P 06/22/13 92.5 6.30 6.40
DE 130622P00095000 P 06/22/13 95.0 8.70 8.80
DE 130622P00097500 P 06/22/13 97.5 11.15 11.25
DE 130622P00100000 P 06/22/13 100.0 13.65 13.75
DE 130622P00105000 P 06/22/13 105.0 17.10 20.30
DE 130622P00110000 P 06/22/13 110.0 22.10 25.35
DE 130622P00115000 P 06/22/13 115.0 27.10 30.35
DE 130622P00120000 P 06/22/13 120.0 32.10 35.35
DE 130622P00125000 P 06/22/13 125.0 37.10 40.65
DE 130720C00075000 C 07/20/13 75.0 11.20 12.75
DE 130720C00080000 C 07/20/13 80.0 6.80 6.90
DE 130720C00082500 C 07/20/13 82.5 4.80 4.90
DE 130720C00085000 C 07/20/13 85.0 3.10 3.15
DE 130720C00087500 C 07/20/13 87.5 1.84 1.87
DE 130720C00090000 C 07/20/13 90.0 0.99 1.02
DE 130720C00092500 C 07/20/13 92.5 0.50 0.53
DE 130720C00095000 C 07/20/13 95.0 0.24 0.25
DE 130720C00100000 C 07/20/13 100.0 0.04 0.14
DE 130720C00105000 C 07/20/13 105.0 0.00 0.03
DE 130720P00075000 P 07/20/13 75.0 0.26 0.29
DE 130720P00080000 P 07/20/13 80.0 0.75 0.78
DE 130720P00082500 P 07/20/13 82.5 1.29 1.32
DE 130720P00085000 P 07/20/13 85.0 2.16 2.20
DE 130720P00087500 P 07/20/13 87.5 3.40 3.50
DE 130720P00090000 P 07/20/13 90.0 5.10 5.20
DE 130720P00092500 P 07/20/13 92.5 7.05 7.30
DE 130720P00095000 P 07/20/13 95.0 9.10 9.90
DE 130720P00100000 P 07/20/13 100.0 12.40 15.45
DE 130720P00105000 P 07/20/13 105.0 17.50 20.50
DE 130921C00045000 C 09/21/13 45.0 39.70 43.00
DE 130921C00047500 C 09/21/13 47.5 36.90 40.40
DE 130921C00050000 C 09/21/13 50.0 34.40 38.00
DE 130921C00055000 C 09/21/13 55.0 30.10 32.65
DE 130921C00060000 C 09/21/13 60.0 25.45 27.05
DE 130921C00065000 C 09/21/13 65.0 20.55 22.10
DE 130921C00070000 C 09/21/13 70.0 16.50 16.65
DE 130921C00075000 C 09/21/13 75.0 11.90 12.05
DE 130921C00077500 C 09/21/13 77.5 9.80 9.90
DE 130921C00080000 C 09/21/13 80.0 7.85 8.00
DE 130921C00082500 C 09/21/13 82.5 6.15 6.25
DE 130921C00085000 C 09/21/13 85.0 4.65 4.75
DE 130921C00087500 C 09/21/13 87.5 3.40 3.50
DE 130921C00090000 C 09/21/13 90.0 2.42 2.47
DE 130921C00092500 C 09/21/13 92.5 1.66 1.70
DE 130921C00095000 C 09/21/13 95.0 1.10 1.14
DE 130921C00097500 C 09/21/13 97.5 0.71 0.75
DE 130921C00100000 C 09/21/13 100.0 0.44 0.48
DE 130921C00105000 C 09/21/13 105.0 0.17 0.20
DE 130921C00110000 C 09/21/13 110.0 0.06 0.10
DE 130921C00115000 C 09/21/13 115.0 0.02 0.05
DE 130921C00120000 C 09/21/13 120.0 0.00 0.09
DE 130921C00125000 C 09/21/13 125.0 0.00 0.08
DE 130921P00045000 P 09/21/13 45.0 0.04 0.08
DE 130921P00047500 P 09/21/13 47.5 0.02 0.10
DE 130921P00050000 P 09/21/13 50.0 0.04 0.14
DE 130921P00055000 P 09/21/13 55.0 0.08 0.15
DE 130921P00060000 P 09/21/13 60.0 0.15 0.22
DE 130921P00065000 P 09/21/13 65.0 0.26 0.30
DE 130921P00070000 P 09/21/13 70.0 0.50 0.52
DE 130921P00075000 P 09/21/13 75.0 0.99 1.02
DE 130921P00077500 P 09/21/13 77.5 1.41 1.43
DE 130921P00080000 P 09/21/13 80.0 1.98 2.02
DE 130921P00082500 P 09/21/13 82.5 2.76 2.80
DE 130921P00085000 P 09/21/13 85.0 3.75 3.80
DE 130921P00087500 P 09/21/13 87.5 5.00 5.10
DE 130921P00090000 P 09/21/13 90.0 6.50 6.60
DE 130921P00092500 P 09/21/13 92.5 8.20 8.35
DE 130921P00095000 P 09/21/13 95.0 10.15 10.30
DE 130921P00097500 P 09/21/13 97.5 12.25 12.40
DE 130921P00100000 P 09/21/13 100.0 14.50 14.65
DE 130921P00105000 P 09/21/13 105.0 18.70 19.70
DE 130921P00110000 P 09/21/13 110.0 22.85 24.60
DE 130921P00115000 P 09/21/13 115.0 28.45 29.60
DE 130921P00120000 P 09/21/13 120.0 32.50 36.00
DE 130921P00125000 P 09/21/13 125.0 37.25 41.00
DE 131221C00045000 C 12/21/13 45.0 40.95 41.45
DE 131221C00047500 C 12/21/13 47.5 38.45 38.95
DE 131221C00050000 C 12/21/13 50.0 36.05 36.40
DE 131221C00055000 C 12/21/13 55.0 31.00 31.50
DE 131221C00060000 C 12/21/13 60.0 26.05 26.55
DE 131221C00065000 C 12/21/13 65.0 21.55 21.70
DE 131221C00070000 C 12/21/13 70.0 16.95 17.10
DE 131221C00075000 C 12/21/13 75.0 12.80 12.90
DE 131221C00077500 C 12/21/13 77.5 10.85 11.00
DE 131221C00080000 C 12/21/13 80.0 9.10 9.25
DE 131221C00082500 C 12/21/13 82.5 7.55 7.65
DE 131221C00085000 C 12/21/13 85.0 6.15 6.20
DE 131221C00087500 C 12/21/13 87.5 4.90 5.00
DE 131221C00090000 C 12/21/13 90.0 3.85 3.95
DE 131221C00092500 C 12/21/13 92.5 2.98 3.05
DE 131221C00095000 C 12/21/13 95.0 2.28 2.34
DE 131221C00097500 C 12/21/13 97.5 1.72 1.77
DE 131221C00100000 C 12/21/13 100.0 1.28 1.32
DE 131221C00105000 C 12/21/13 105.0 0.69 0.74
DE 131221C00110000 C 12/21/13 110.0 0.38 0.43
DE 131221C00115000 C 12/21/13 115.0 0.20 0.25
DE 131221C00120000 C 12/21/13 120.0 0.11 0.16
DE 131221C00125000 C 12/21/13 125.0 0.06 0.12
DE 131221P00045000 P 12/21/13 45.0 0.13 0.15
DE 131221P00047500 P 12/21/13 47.5 0.16 0.18
DE 131221P00050000 P 12/21/13 50.0 0.20 0.25
DE 131221P00055000 P 12/21/13 55.0 0.32 0.36
DE 131221P00060000 P 12/21/13 60.0 0.51 0.55
DE 131221P00065000 P 12/21/13 65.0 0.81 0.86
DE 131221P00070000 P 12/21/13 70.0 1.34 1.38
DE 131221P00075000 P 12/21/13 75.0 2.22 2.27
DE 131221P00077500 P 12/21/13 77.5 2.84 2.89
DE 131221P00080000 P 12/21/13 80.0 3.60 3.65
DE 131221P00082500 P 12/21/13 82.5 4.50 4.60
DE 131221P00085000 P 12/21/13 85.0 5.60 5.70
DE 131221P00087500 P 12/21/13 87.5 6.90 6.95
DE 131221P00090000 P 12/21/13 90.0 8.35 8.45
DE 131221P00092500 P 12/21/13 92.5 9.95 10.10
DE 131221P00095000 P 12/21/13 95.0 11.75 11.85
DE 131221P00097500 P 12/21/13 97.5 13.70 13.80
DE 131221P00100000 P 12/21/13 100.0 15.75 15.90
DE 131221P00105000 P 12/21/13 105.0 20.15 20.30
DE 131221P00110000 P 12/21/13 110.0 24.85 25.00
DE 131221P00115000 P 12/21/13 115.0 29.65 30.15
DE 131221P00120000 P 12/21/13 120.0 34.50 35.05
DE 131221P00125000 P 12/21/13 125.0 39.55 39.70
DE 140118C00037500 C 01/18/14 37.5 48.45 49.00
DE 140118C00040000 C 01/18/14 40.0 45.90 46.50
DE 140118C00042500 C 01/18/14 42.5 43.45 44.00
DE 140118C00045000 C 01/18/14 45.0 40.95 41.50
DE 140118C00047500 C 01/18/14 47.5 38.45 38.95
DE 140118C00050000 C 01/18/14 50.0 36.10 36.40
DE 140118C00055000 C 01/18/14 55.0 31.00 31.65
DE 140118C00060000 C 01/18/14 60.0 26.30 26.55
DE 140118C00062500 C 01/18/14 62.5 23.95 24.15
DE 140118C00065000 C 01/18/14 65.0 21.65 21.80
DE 140118C00067500 C 01/18/14 67.5 19.35 19.50
DE 140118C00070000 C 01/18/14 70.0 17.15 17.25
DE 140118C00072500 C 01/18/14 72.5 15.00 15.15
DE 140118C00075000 C 01/18/14 75.0 13.00 13.15
DE 140118C00077500 C 01/18/14 77.5 11.15 11.30
DE 140118C00080000 C 01/18/14 80.0 9.45 9.55
DE 140118C00082500 C 01/18/14 82.5 7.85 8.00
DE 140118C00085000 C 01/18/14 85.0 6.50 6.60
DE 140118C00087500 C 01/18/14 87.5 5.25 5.35
DE 140118C00090000 C 01/18/14 90.0 4.20 4.35
DE 140118C00092500 C 01/18/14 92.5 3.35 3.45
DE 140118C00095000 C 01/18/14 95.0 2.63 2.69
DE 140118C00097500 C 01/18/14 97.5 2.05 2.10
DE 140118C00100000 C 01/18/14 100.0 1.57 1.63
DE 140118C00105000 C 01/18/14 105.0 0.92 0.97
DE 140118C00110000 C 01/18/14 110.0 0.53 0.58
DE 140118C00115000 C 01/18/14 115.0 0.32 0.36
DE 140118C00120000 C 01/18/14 120.0 0.20 0.25
DE 140118C00125000 C 01/18/14 125.0 0.12 0.17
DE 140118C00130000 C 01/18/14 130.0 0.07 0.12
DE 140118C00135000 C 01/18/14 135.0 0.05 0.10
DE 140118P00037500 P 01/18/14 37.5 0.10 0.14
DE 140118P00040000 P 01/18/14 40.0 0.11 0.15
DE 140118P00042500 P 01/18/14 42.5 0.16 0.17
DE 140118P00045000 P 01/18/14 45.0 0.18 0.22
DE 140118P00047500 P 01/18/14 47.5 0.23 0.26
DE 140118P00050000 P 01/18/14 50.0 0.28 0.32
DE 140118P00055000 P 01/18/14 55.0 0.44 0.45
DE 140118P00060000 P 01/18/14 60.0 0.69 0.74
DE 140118P00062500 P 01/18/14 62.5 0.86 0.91
DE 140118P00065000 P 01/18/14 65.0 1.08 1.13
DE 140118P00067500 P 01/18/14 67.5 1.36 1.41
DE 140118P00070000 P 01/18/14 70.0 1.72 1.76
DE 140118P00072500 P 01/18/14 72.5 2.16 2.21
DE 140118P00075000 P 01/18/14 75.0 2.72 2.76
DE 140118P00077500 P 01/18/14 77.5 3.40 3.45
DE 140118P00080000 P 01/18/14 80.0 4.20 4.25
DE 140118P00082500 P 01/18/14 82.5 5.20 5.25
DE 140118P00085000 P 01/18/14 85.0 6.30 6.40
DE 140118P00087500 P 01/18/14 87.5 7.60 7.70
DE 140118P00090000 P 01/18/14 90.0 9.10 9.15
DE 140118P00092500 P 01/18/14 92.5 10.70 10.80
DE 140118P00095000 P 01/18/14 95.0 12.50 12.60
DE 140118P00097500 P 01/18/14 97.5 14.40 14.55
DE 140118P00100000 P 01/18/14 100.0 16.45 16.55
DE 140118P00105000 P 01/18/14 105.0 20.80 20.90
DE 140118P00110000 P 01/18/14 110.0 25.40 25.55
DE 140118P00115000 P 01/18/14 115.0 30.15 30.30
DE 140118P00120000 P 01/18/14 120.0 35.00 35.20
DE 140118P00125000 P 01/18/14 125.0 39.90 40.40
DE 140118P00130000 P 01/18/14 130.0 44.75 45.30
DE 140118P00135000 P 01/18/14 135.0 49.80 50.30
DE 150117C00042500 C 01/17/15 42.5 43.35 44.20
DE 150117C00045000 C 01/17/15 45.0 40.85 41.50
DE 150117C00047500 C 01/17/15 47.5 38.35 38.95
DE 150117C00050000 C 01/17/15 50.0 35.90 36.50
DE 150117C00055000 C 01/17/15 55.0 31.50 31.90
DE 150117C00060000 C 01/17/15 60.0 27.15 27.35
DE 150117C00065000 C 01/17/15 65.0 23.10 23.35
DE 150117C00070000 C 01/17/15 70.0 19.40 19.65
DE 150117C00075000 C 01/17/15 75.0 16.05 16.30
DE 150117C00077500 C 01/17/15 77.5 14.55 14.75
DE 150117C00080000 C 01/17/15 80.0 13.10 13.30
DE 150117C00082500 C 01/17/15 82.5 11.80 11.95
DE 150117C00085000 C 01/17/15 85.0 10.55 10.70
DE 150117C00087500 C 01/17/15 87.5 9.35 9.55
DE 150117C00090000 C 01/17/15 90.0 8.30 8.50
DE 150117C00092500 C 01/17/15 92.5 7.35 7.55
DE 150117C00095000 C 01/17/15 95.0 6.45 6.65
DE 150117C00097500 C 01/17/15 97.5 5.65 5.85
DE 150117C00100000 C 01/17/15 100.0 5.00 5.15
DE 150117C00105000 C 01/17/15 105.0 3.75 3.95
DE 150117C00110000 C 01/17/15 110.0 2.81 3.00
DE 150117C00115000 C 01/17/15 115.0 2.12 2.25
DE 150117C00120000 C 01/17/15 120.0 1.57 1.67
DE 150117C00125000 C 01/17/15 125.0 1.12 1.25
DE 150117C00130000 C 01/17/15 130.0 0.79 0.91
DE 150117C00135000 C 01/17/15 135.0 0.57 0.69
DE 150117C00140000 C 01/17/15 140.0 0.45 0.55
DE 150117P00042500 P 01/17/15 42.5 0.70 0.77
DE 150117P00045000 P 01/17/15 45.0 0.88 0.97
DE 150117P00047500 P 01/17/15 47.5 1.13 1.25
DE 150117P00050000 P 01/17/15 50.0 1.40 1.48
DE 150117P00055000 P 01/17/15 55.0 2.10 2.20
DE 150117P00060000 P 01/17/15 60.0 3.00 3.10
DE 150117P00065000 P 01/17/15 65.0 4.15 4.25
DE 150117P00070000 P 01/17/15 70.0 5.55 5.70
DE 150117P00075000 P 01/17/15 75.0 7.30 7.45
DE 150117P00077500 P 01/17/15 77.5 8.35 8.50
DE 150117P00080000 P 01/17/15 80.0 9.45 9.55
DE 150117P00082500 P 01/17/15 82.5 10.60 10.80
DE 150117P00085000 P 01/17/15 85.0 11.90 12.10
DE 150117P00087500 P 01/17/15 87.5 13.20 13.50
DE 150117P00090000 P 01/17/15 90.0 14.70 14.90
DE 150117P00092500 P 01/17/15 92.5 16.25 16.40
DE 150117P00095000 P 01/17/15 95.0 17.80 18.10
DE 150117P00097500 P 01/17/15 97.5 19.55 19.80
DE 150117P00100000 P 01/17/15 100.0 21.35 21.55
DE 150117P00105000 P 01/17/15 105.0 25.15 25.30
DE 150117P00110000 P 01/17/15 110.0 29.15 29.40
DE 150117P00115000 P 01/17/15 115.0 33.35 33.65
DE 150117P00120000 P 01/17/15 120.0 37.80 38.00
DE 150117P00125000 P 01/17/15 125.0 42.30 42.55
DE 150117P00130000 P 01/17/15 130.0 46.95 47.45
DE 150117P00135000 P 01/17/15 135.0 51.55 52.15
DE 150117P00140000 P 01/17/15 140.0 56.45 57.10