S&P 500   3,925.43
DOW   31,961.86
QQQ   324.13
S&P 500   3,925.43
DOW   31,961.86
QQQ   324.13
S&P 500   3,925.43
DOW   31,961.86
QQQ   324.13
S&P 500   3,925.43
DOW   31,961.86
QQQ   324.13
Log in
NYSE:DE

Deere & Company Options Chain and Prices

$345.66
+8.25 (+2.45 %)
(As of 02/24/2021 12:00 AM ET)
Add
Compare
Today's Range
$338.21
Now: $345.66
$346.59
50-Day Range
$280.73
MA: $304.81
$337.51
52-Week Range
$106.14
Now: $345.66
$346.59
Volume1.93 million shs
Average Volume1.81 million shs
Market Capitalization$108.68 billion
P/E Ratio39.73
Dividend Yield0.90%
Beta0.96

Options Chain

Deere & Company (NYSE:DE) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
2/26/2021$415.00$0.000Call0002
(+0)
0.00
2/26/2021$410.00$0.000Call0001
(+0)
0.00
2/26/2021$405.00$0.000Call0000
(+0)
0.00
2/26/2021$400.00$0.000Call0000
(+0)
0.00
2/26/2021$395.00$0.000Call0000
(+0)
0.00
2/26/2021$390.00$0.000Call0000
(+0)
0.00
2/26/2021$385.00$0.000Call0000
(+0)
0.00
2/26/2021$380.00$0.050Call00013
(+0)
0.550028
(+0.001299)
0.0105570
2/26/2021$375.00$0.125Call2023
(+0)
0.55064
(-0.010556)
0.0239432
2/26/2021$370.00$0.155Call1812644
(+0)
0.491341
(+0.014635)
0.0319615
2/26/2021$365.00$0.395Call2302211
(+0)
0.4953060.0712545
2/26/2021$360.00$0.400Call863143399
(+13)
0.398392
(-0.001063)
0.08634926
2/26/2021$355.00$0.850Call1124252334
(-13)
0.371464
(+0.003689)
0.16957441
2/26/2021$350.00$1.740Call611438134295
(-2)
0.339669
(-0.001396)
0.314321134
2/26/2021$345.00$3.630Call520228237299
(-26)
0.322551
(+0.002669)
0.536662126
2/26/2021$340.00$7.250Call481620187
(-17)
0.371576
(+0.065166)
0.73040643
2/26/2021$337.50$9.150Call272450
(-5)
0.370224
(+0.069556)
0.8120512
2/26/2021$335.00$11.025Call45815163
(+41)
0.323517
(-0.007962)
0.90659518
2/26/2021$332.50$13.275Call25176148278
(+19)
0.296379
(+0.011294)
0.96248551
2/26/2021$330.00$15.975Call71185333
(-30)
0.420242
(+0.080754)
0.93396521
2/26/2021$327.50$18.550Call123893132
(-3)
0.496622
(+0.218165)
0.9314215
2/26/2021$325.00$20.575Call50229122
(+0)
8
2/26/2021$322.50$22.950Call720152
(-1)
4
2/26/2021$320.00$26.000Call2403146
(-1)
0.638922
(+0.256102)
0.9509968
2/26/2021$317.50$28.775Call60043
(+0)
0.785170.9320413
2/26/2021$315.00$31.000Call1008116
(-1)
0.742453
(+0.351954)
0.957063
2/26/2021$312.50$33.450Call20230
(+0)
0.7705080.9638121
2/26/2021$310.00$36.725Call40060
(+0)
1.08585
(+0.296774)
0.9184684
2/26/2021$307.50$38.775Call00019
(+0)
1.00986
(+0.546281)
0.9454540
2/26/2021$305.00$41.025Call100138
(+0)
0.9608660.9636761
2/26/2021$302.50$43.775Call00017
(-10)
1.1218
(+0.672914)
0.9502920
2/26/2021$300.00$45.925Call000314
(-62)
1.006930.9736890
2/26/2021$297.50$48.750Call0009
(+0)
1.22363
(+0.618617)
0.9556040
2/26/2021$295.00$51.625Call30017
(+0)
1.41972
(+0.449282)
0.9406872
2/26/2021$292.50$53.650Call00016
(+0)
1.293710.9634060
2/26/2021$290.00$56.100Call10132
(+0)
1.3173
(+0.713655)
0.9677951
2/26/2021$287.50$58.600Call0005
(+0)
1.37143
(+0.470902)
0.9689480
2/26/2021$285.00$61.000Call0006
(+0)
1.36384
(+0.421576)
0.9751120
2/26/2021$282.50$63.500Call0001
(+0)
1.41662
(+0.432461)
0.9759590
2/26/2021$280.00$66.075Call00021
(+0)
1.54427
(+0.514522)
0.9712880
2/26/2021$277.50$68.375Call0001
(+0)
1.41825
(+0.349766)
0.9840070
2/26/2021$275.00$71.100Call0002
(+0)
1.67131
(+0.556165)
0.9719540
2/26/2021$272.50$73.375Call0000
(+0)
1.53044
(+0.376821)
0.9844530
2/26/2021$270.00$76.075Call3003
(+0)
1.75652
(+0.55585)
0.9752891
2/26/2021$267.50$78.250Call0000
(+0)
1.4458
(+0.200994)
0.9928310
2/26/2021$265.00$80.750Call0000
(+0)
1.50516
(+0.215957)
0.992670
2/26/2021$262.50$83.250Call0000
(+0)
1.54073
(+0.213938)
0.9932450
2/26/2021$260.00$85.750Call0000
(+0)
1.60204
(+0.223649)
0.9930660
2/26/2021$257.50$88.250Call0000
(+0)
1.63703
(+0.222001)
0.9936190
2/26/2021$255.00$91.300Call0006
(+0)
2.23848
(+0.650095)
0.9724870
2/26/2021$250.00$95.800Call0002
(+0)
1.88369
(+0.290286)
0.9916520
2/26/2021$245.00$100.750Call0001
(+0)
1.88445
(+0.243228)
0.9944130
2/26/2021$240.00$105.750Call0000
(+0)
1.98635
(+0.252147)
0.9946850
2/26/2021$235.00$110.750Call0000
(+0)
2.09003
(+0.261285)
0.9949370
2/26/2021$230.00$115.750Call0000
(+0)
2.19566
(+0.270692)
0.995170
2/26/2021$225.00$120.800Call0000
(+0)
2.44518
(+0.386167)
0.9931040
2/26/2021$220.00$125.750Call0000
(+0)
2.44872
(+0.283262)
0.9951070
2/26/2021$215.00$130.750Call0000
(+0)
2.52522
(+0.30043)
0.9957760
2/26/2021$210.00$135.800Call0000
(+0)
2.8025
(+0.420328)
0.9938940
2/26/2021$205.00$140.750Call0000
(+0)
2.75674
(+0.32164)
0.9961190
2/26/2021$200.00$145.800Call0000
(+0)
3.0518
(+0.460285)
0.9943770
2/26/2021$195.00$150.750Call0000
(+0)
2.99903
(+0.344026)
0.9964240
2/26/2021$190.00$155.800Call0000
(+0)
3.31402
(+0.370181)
0.9947980
2/26/2021$185.00$160.750Call0000
(+0)
3.25330.9966970
2/26/2021$180.00$165.850Call0000
(+0)
3.68908
(+0.683609)
0.9942310
2/26/2021$175.00$170.750Call0000
(+0)
3.52117
(+0.392658)
0.9969450
2/26/2021$170.00$175.750Call0000
(+0)
3.7623
(+0.46747)
0.99640
2/26/2021$165.00$180.750Call0000
(+0)
3.80434
(+0.41922)
0.997170
2/26/2021$160.00$185.750Call0000
(+0)
3.95231
(+0.396841)
0.9972750
2/26/2021$155.00$190.750Call0000
(+0)
4.10491
(+0.447451)
0.9973760
2/26/2021$150.00$195.750Call0000
(+0)
4.3831
(+0.545825)
0.9968830
2/26/2021$415.00$69.200Put0000
(+0)
0
2/26/2021$410.00$64.425Put0000
(+0)
0.990152-0.9900430
2/26/2021$405.00$59.250Put0000
(+0)
0
2/26/2021$400.00$54.250Put0000
(+0)
0
2/26/2021$395.00$49.250Put0000
(+0)
0
2/26/2021$390.00$44.200Put0000
(+0)
0
2/26/2021$385.00$39.125Put0000
(+0)
0
2/26/2021$380.00$33.900Put0000
(+0)
0
2/26/2021$375.00$28.900Put0000
(+0)
0
2/26/2021$370.00$24.050Put0000
(+0)
0
2/26/2021$365.00$19.250Put0000
(+0)
0
2/26/2021$360.00$14.250Put0000
(+0)
0
2/26/2021$355.00$9.825Put1000
(+0)
0.310584
(-0.127115)
-0.8765511
2/26/2021$350.00$6.250Put8072
(+0)
0.356751
(-0.059973)
-0.6768675
2/26/2021$345.00$3.095Put102652013
(+0)
0.334026
(-0.077229)
-0.46447736
2/26/2021$340.00$1.575Put78261426
(-6)
0.367619
(-0.020784)
-0.26737933
2/26/2021$337.50$1.065Put4312245
(+14)
0.379521
(+0.045791)
-0.19343813
2/26/2021$335.00$0.995Put192519781
(+8)
0.438386
(+0.016584)
-0.16286238
2/26/2021$332.50$0.675Put90166
(-15)
0.450236
(+0.045366)
-0.1169486
2/26/2021$330.00$0.430Put1192639284
(-48)
0.453229
(+0.078302)
-0.07939637
2/26/2021$327.50$0.285Put923123
(+68)
0.464393
(+0.027987)
-0.0549176
2/26/2021$325.00$0.215Put34110186
(+1)
0.487214
(+0.077815)
-0.04104312
2/26/2021$322.50$0.000Put1701184
(-1)
0.515581
(+0.083472)
0.07
2/26/2021$320.00$0.000Put2103189
(+22)
0.595825
(+0.114524)
0.010
2/26/2021$317.50$0.000Put10062
(+30)
0.650129
(+0.162158)
0.01
2/26/2021$315.00$0.115Put80171
(-6)
0.617385
(+0.07553)
-0.019075
2/26/2021$312.50$0.000Put50169
(+9)
0.75771
(+0.204505)
0.05
2/26/2021$310.00$0.095Put875027152
(+45)
0.692094
(+0.150225)
-0.01445113
2/26/2021$307.50$0.000Put000216
(+0)
0.00
2/26/2021$305.00$0.000Put20086
(+1)
0.789949
(+0.152159)
0.02
2/26/2021$302.50$0.000Put00053
(+0)
0.00
2/26/2021$300.00$0.095Put100227
(+14)
0.879661
(+0.259111)
-0.0118131
2/26/2021$297.50$0.000Put000208
(+0)
0.00
2/26/2021$295.00$0.065Put160571
(+0)
0.914036
(+0.248173)
-0.007983
2/26/2021$292.50$0.000Put00040
(-1)
0.00
2/26/2021$290.00$0.030Put1458101
(-2)
0.932786
(+0.157421)
-0.0039437
2/26/2021$287.50$0.000Put00042
(-1)
0.00
2/26/2021$285.00$0.000Put100050
(-1)
1.2118
(+0.16401)
0.02
2/26/2021$282.50$0.000Put00016
(+0)
0.00
2/26/2021$280.00$0.025Put2082184
(-13)
1.07048
(+0.153517)
-0.0028866
2/26/2021$277.50$0.005Put00072
(+1)
0.958595
(+0.02595)
-0.0006520
2/26/2021$275.00$0.010Put10144
(-1)
1.06772
(+0.086873)
-0.0012151
2/26/2021$272.50$0.100Put00011
(+0)
1.3837-0.0080090
2/26/2021$270.00$0.025Put00048
(+0)
1.23608-0.0025420
2/26/2021$267.50$0.000Put00016
(+0)
0.00
2/26/2021$265.00$0.000Put00042
(+0)
0.00
2/26/2021$262.50$0.000Put0005
(+0)
0.00
2/26/2021$260.00$0.025Put00012
(+0)
1.40411-0.0022170
2/26/2021$257.50$0.000Put0000
(+0)
0.00
2/26/2021$255.00$0.000Put00014
(+0)
0.00
2/26/2021$250.00$0.020Put000112
(+0)
1.55442
(+0.494496)
-0.0016660
2/26/2021$245.00$0.000Put0000
(+0)
0.00
2/26/2021$240.00$0.000Put0004
(+0)
0.00
2/26/2021$235.00$0.000Put0000
(+0)
0.00
2/26/2021$230.00$0.000Put00040
(+0)
0.00
2/26/2021$225.00$0.000Put00096
(+0)
0.00
2/26/2021$220.00$0.000Put0000
(+0)
0.00
2/26/2021$215.00$0.000Put0000
(+0)
0.00
2/26/2021$210.00$0.000Put0000
(+0)
0.00
2/26/2021$205.00$0.000Put0000
(+0)
0.00
2/26/2021$200.00$0.000Put0000
(+0)
0.00
2/26/2021$195.00$0.000Put0000
(+0)
0.00
2/26/2021$190.00$0.000Put0000
(+0)
0.00
2/26/2021$185.00$0.000Put0000
(+0)
0.00
2/26/2021$180.00$0.000Put0000
(+0)
0.00
2/26/2021$175.00$0.000Put0000
(+0)
0.00
2/26/2021$170.00$0.000Put0000
(+0)
0.00
2/26/2021$165.00$0.000Put0000
(+0)
0.00
2/26/2021$160.00$0.000Put0001
(+0)
0.00
2/26/2021$155.00$0.000Put0000
(+0)
0.00
2/26/2021$150.00$0.010Put0000
(+0)
3.55836
(+0.710268)
-0.000350
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 2/25/2021 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.