NYSE:DE - Deere & Company Options Chain

$151.51
-0.02 (-0.01 %)
(As of 06/16/2019 11:43 AM ET)
Today's Range
$149.52
Now: $151.51
$152.0950
50-Day Range
$134.82
MA: $149.29
$166.91
52-Week Range
$128.32
Now: $151.51
$169.99
Volume1.01 million shs
Average Volume2.41 million shs
Market Capitalization$48.03 billion
P/E Ratio16.14
Dividend Yield2.01%
Beta1.02

Options Chain

Deere & Company (NYSE:DE) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
6/21/2019$210.00$0.015Call0270.782697 (+0.006913)0.00293
6/21/2019$200.00$0.015Call01440.6890620.003833
6/21/2019$195.00$0.010Call09110.6125 (+0.01093)0.003142
6/21/2019$190.00$0.020Call03760.596094 (-0.005468)0.005936
6/21/2019$185.00$0.020Call18542 (+3)0.533203 (+0.008203)0.006483
6/21/2019$180.00$0.020Call15,4880.457652 (+0.045842)0.006164
6/21/2019$175.00$0.030Call310,406 (-1)0.410595 (-0.019698)0.009814
6/21/2019$172.50$0.020Call000.356618 (-0.021499)0.007705
6/21/2019$170.00$0.035Call362,4230.344824 (-0.017825)0.013166
6/21/2019$167.50$0.025Call000.292854 (-0.018431)0.01124
6/21/2019$165.00$0.040Call71,151 (-1)0.271622 (-0.025693)0.018316
6/21/2019$162.50$0.070Call063 (+2)0.251495 (-0.025764)0.032147
6/21/2019$160.00$0.135Call181,1230.233132 (-0.028431)0.060632
6/21/2019$157.50$0.345Call2104 (+1)0.230415 (-0.019119)0.134255
6/21/2019$155.00$0.795Call911,087 (-2)0.228904 (-0.016275)0.260476
6/21/2019$152.50$1.690Call169954 (-12)0.23608 (-0.009681)0.437984
6/21/2019$150.00$3.100Call2363,135 (+810)0.249695 (-0.001246)0.618495
6/21/2019$149.00$3.775Call1134,214 (+40)0.254293 (-0.00119)0.682403
6/21/2019$148.00$4.525Call127623 (+41)0.261154 (+0.002385)0.737983
6/21/2019$147.00$5.350Call1062,240 (+3)0.272181 (+0.002689)0.782651
6/21/2019$146.00$6.175Call122336 (+14)0.277419 (+0.009482)0.824692
6/21/2019$145.00$7.050Call1122,985 (-5)0.285496 (+0.013962)0.857864
6/21/2019$144.00$7.975Call6476 (-2)0.299147 (+0.020173)0.881029
6/21/2019$143.00$8.900Call2108 (-3)0.309192 (+0.020589)0.902427
6/21/2019$142.00$9.825Call6122 (+1)0.314794 (+0.012485)0.922756
6/21/2019$141.00$10.750Call07560.31425 (+0.006882)0.942734
6/21/2019$140.00$11.675Call211,613 (-1)0.303399 (-0.009172)0.963386
6/21/2019$139.00$12.675Call06650.325978 (+0.006808)0.965551
6/21/2019$138.00$13.675Call0129 (-2)0.348522 (+0.01944)0.967451
6/21/2019$137.00$14.750Call1138 (-2)0.411509 (+0.076005)0.954508
6/21/2019$136.00$15.625Call01330.35323 (+0.004631)0.98213
6/21/2019$135.00$16.575Call211,5620.264559 (-0.107099)0.998543
6/21/2019$134.00$17.650Call0610.419119 (+0.085489)0.978178
6/21/2019$133.00$18.650Call000.441013 (+0.08688)0.979086
6/21/2019$132.00$19.525Call00
6/21/2019$131.00$20.525Call00
6/21/2019$130.00$21.550Call11330.26275
6/21/2019$129.00$22.575Call000.3769910.998237
6/21/2019$125.00$26.475Call0630.171412
6/21/2019$120.00$31.450Call06130.335556
6/21/2019$115.00$36.475Call090.317789
6/21/2019$110.00$41.425Call0270.2834
6/21/2019$105.00$46.475Call010.365905
6/21/2019$100.00$51.550Call0120.420364
6/21/2019$95.00$56.500Call00
6/21/2019$90.00$61.625Call001.461880.994079
6/21/2019$85.00$66.600Call001.52964 (-0.242565)0.99618
6/21/2019$80.00$70.825Call0001
6/21/2019$210.00$58.600Put001.04439-0.981398
6/21/2019$200.00$48.600Put000.908292 (+0.100021)-0.979171
6/21/2019$195.00$43.550Put000.797244 (-0.033028)-0.984061
6/21/2019$190.00$38.575Put000.745972 (+0.054703)-0.979082
6/21/2019$185.00$33.625Put000.711597 (+0.082828)-0.970367
6/21/2019$180.00$28.650Put130.646926 (+0.066368)-0.96378
6/21/2019$175.00$23.575Put000.516198 (+0.031583)-0.971176
6/21/2019$172.50$21.025Put000.43276 (+0.017546)-0.979688
6/21/2019$170.00$18.475Put0300.328644 (-0.138783)-0.994638
6/21/2019$167.50$16.025Put000.349867 (-0.018472)-0.975548
6/21/2019$165.00$13.500Put036 (-9)0.284894 (-0.020184)-0.981196
6/21/2019$162.50$11.050Put000.273726 (-0.015092)-0.959556
6/21/2019$160.00$8.525Put03470.212348 (-0.012652)-0.961396
6/21/2019$157.50$6.350Put0120.246382 (+0.012007)-0.854123
6/21/2019$155.00$4.175Put2261,019 (+28)0.222685 (-0.014045)-0.7494
6/21/2019$152.50$2.555Put238146 (+10)0.227241 (-0.014947)-0.56582
6/21/2019$150.00$1.480Put2115,342 (-2)0.243598 (-0.006402)-0.379095
6/21/2019$149.00$1.165Put119199 (+98)0.249312 (-0.004545)-0.314811
6/21/2019$148.00$0.895Put53273 (+96)0.252437 (-0.003569)-0.255218
6/21/2019$147.00$0.705Put51265 (+4)0.262202 (-0.00103)-0.207772
6/21/2019$146.00$0.580Put37436 (+197)0.272359 (+0.003267)-0.171386
6/21/2019$145.00$0.450Put303,486 (-2)0.281684 (+0.006684)-0.13675
6/21/2019$144.00$0.385Put18144 (+6)0.296773 (+0.011275)-0.115421
6/21/2019$143.00$0.285Put579 (+8)0.297554 (+0.007954)-0.088996
6/21/2019$142.00$0.230Put1554 (+6)0.310054 (+0.013033)-0.071999
6/21/2019$141.00$0.180Put22640.317476 (+0.006783)-0.057212
6/21/2019$140.00$0.170Put272,5300.33683 (+0.022765)-0.051762
6/21/2019$139.00$0.120Put01650.337394 (+0.018555)-0.038104
6/21/2019$138.00$0.095Put01750.349113 (+0.016602)-0.030182
6/21/2019$137.00$0.075Put02060.354582 (+0.014259)-0.024039
6/21/2019$136.00$0.060Put11510.362394 (+0.012696)-0.019453
6/21/2019$135.00$0.060Put794,5870.382923 (+0.021202)-0.018341
6/21/2019$134.00$0.040Put02360.385832 (+0.009571)-0.012886
6/21/2019$133.00$0.030Put04 (+4)0.390473 (+0.011053)-0.009718
6/21/2019$132.00$0.025Put000.399848 (+0.007928)-0.008194
6/21/2019$131.00$0.025Put000.418598 (+0.037616)-0.0078
6/21/2019$130.00$0.020Put751,085 (-3)0.426673 (+0.011385)-0.006249
6/21/2019$129.00$0.025Put000.456098 (+0.034491)-0.007056
6/21/2019$125.00$0.005Put02,821 (-311)0.457923 (-0.017332)-0.001606
6/21/2019$120.00$0.020Put15200.624649 (+0.07602)-0.004161
6/21/2019$115.00$0.020Put06350.733472 (+0.102223)-0.00374
6/21/2019$110.00$0.005Put01600.736597 (+0.082829)-0.000929
6/21/2019$105.00$0.020Put04070.947383 (+0.119776)-0.0029
6/21/2019$100.00$0.005Put01,4120.923917 (+0.062476)-0.000689
6/21/2019$95.00$0.005Put02,0311.03551 (+0.096283)-0.000657
6/21/2019$90.00$0.005Put04941.15455 (+0.102706)-0.000634
6/21/2019$85.00$0.005Put04681.28152 (+0.109546)-0.000615
6/21/2019$80.00$0.020Put0631.56883 (+0.129833)-0.001748
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 6/16/2019 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel