AAPL   319.35 (+0.24%)
MSFT   182.82 (-0.38%)
FB   235.30 (+0.17%)
GOOGL   1,434.37 (+1.50%)
AMZN   2,434.29 (-0.11%)
NVDA   350.84 (-2.76%)
BABA   202.82 (+1.56%)
MU   46.58 (+3.65%)
GE   6.88 (+7.17%)
TSLA   819.21 (+0.29%)
AMD   54.22 (-1.72%)
T   31.06 (+3.95%)
ACB   15.89 (-0.75%)
GILD   74.18 (+1.15%)
DIS   122.10 (+3.46%)
BAC   24.36 (+7.50%)
BA   145.58 (+5.85%)
AAPL   319.35 (+0.24%)
MSFT   182.82 (-0.38%)
FB   235.30 (+0.17%)
GOOGL   1,434.37 (+1.50%)
AMZN   2,434.29 (-0.11%)
NVDA   350.84 (-2.76%)
BABA   202.82 (+1.56%)
MU   46.58 (+3.65%)
GE   6.88 (+7.17%)
TSLA   819.21 (+0.29%)
AMD   54.22 (-1.72%)
T   31.06 (+3.95%)
ACB   15.89 (-0.75%)
GILD   74.18 (+1.15%)
DIS   122.10 (+3.46%)
BAC   24.36 (+7.50%)
BA   145.58 (+5.85%)
AAPL   319.35 (+0.24%)
MSFT   182.82 (-0.38%)
FB   235.30 (+0.17%)
GOOGL   1,434.37 (+1.50%)
AMZN   2,434.29 (-0.11%)
NVDA   350.84 (-2.76%)
BABA   202.82 (+1.56%)
MU   46.58 (+3.65%)
GE   6.88 (+7.17%)
TSLA   819.21 (+0.29%)
AMD   54.22 (-1.72%)
T   31.06 (+3.95%)
ACB   15.89 (-0.75%)
GILD   74.18 (+1.15%)
DIS   122.10 (+3.46%)
BAC   24.36 (+7.50%)
BA   145.58 (+5.85%)
AAPL   319.35 (+0.24%)
MSFT   182.82 (-0.38%)
FB   235.30 (+0.17%)
GOOGL   1,434.37 (+1.50%)
AMZN   2,434.29 (-0.11%)
NVDA   350.84 (-2.76%)
BABA   202.82 (+1.56%)
MU   46.58 (+3.65%)
GE   6.88 (+7.17%)
TSLA   819.21 (+0.29%)
AMD   54.22 (-1.72%)
T   31.06 (+3.95%)
ACB   15.89 (-0.75%)
GILD   74.18 (+1.15%)
DIS   122.10 (+3.46%)
BAC   24.36 (+7.50%)
BA   145.58 (+5.85%)
Log in

NYSE:DEDeere & Company Options Chain and Prices

$149.56
+8.85 (+6.29 %)
(As of 05/26/2020 02:28 PM ET)
Add
Compare
Today's Range
$145.32
Now: $149.56
$151.06
50-Day Range
$125.82
MA: $137.58
$147.10
52-Week Range
$106.14
Now: $149.56
$181.99
Volume220,313 shs
Average Volume1.86 million shs
Market Capitalization$46.91 billion
P/E Ratio16.96
Dividend Yield2.16%
Beta0.93

Options Chain

Deere & Company (NYSE:DE) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
5/29/2020$200.00$0.075Call001.080980.011486
5/29/2020$195.00$0.075Call001.018160.012428
5/29/2020$190.00$0.075Call010.9517060.013459
5/29/2020$185.00$0.075Call000.8804690.014507
5/29/2020$180.00$0.075Call000.8093750.016141
5/29/2020$175.00$0.075Call000.7273440.017229
5/29/2020$170.00$0.080Call000.6391510.018218
5/29/2020$167.50$0.075Call000.5911410.018405
5/29/2020$165.00$0.070Call000.5423810.018652
5/29/2020$162.50$0.080Call100.5083420.022223
5/29/2020$160.00$0.065Call138 (+2)0.447736 (+0.026255)0.020634
5/29/2020$157.50$0.100Call2515 (+14)0.430142 (+0.009451)0.031272
5/29/2020$155.00$0.055Call7640 (+5)0.343937 (-0.135387)0.02239
5/29/2020$152.50$0.085Call17573 (+2)0.317331 (-0.116117)0.035242
5/29/2020$150.00$0.220Call1,148205 (+129)0.321825 (-0.148074)0.07897
5/29/2020$149.00$0.200Call1612 (+9)0.289428 (-0.293249)0.079574
5/29/2020$148.00$0.275Call16516 (+497)0.286207 (-0.162533)0.10486
5/29/2020$147.00$0.480Call1204 (+2)0.306485 (-0.260307)0.156512
5/29/2020$146.00$0.000Call1933 (+3)0.294837 (-0.247037)0
5/29/2020$145.00$0.595Call16045 (+3)0.262297 (-0.331339)0.20944
5/29/2020$144.00$0.855Call6651 (+50)0.267399 (-0.295423)0.27247
5/29/2020$143.00$1.260Call18108 (+34)0.283175 (-0.287894)0.3476
5/29/2020$142.00$1.715Call36396 (-121)0.294812 (-0.220375)0.419616
5/29/2020$141.00$2.220Call12281 (+48)0.303486 (-0.046204)0.488934
5/29/2020$140.00$2.630Call4064 (-2)0.291023 (-0.316337)0.558003
5/29/2020$139.00$3.375Call125 (-1)0.313725 (-0.135683)0.619199
5/29/2020$138.00$4.025Call7149 (-19)0.316017 (-0.151839)0.679563
5/29/2020$137.00$4.625Call2350.301229 (-0.199469)0.745893
5/29/2020$136.00$5.100Call3220.245098 (-0.103733)0.84621
5/29/2020$135.00$6.250Call103470.312555 (-0.359612)0.836196
5/29/2020$134.00$7.050Call1110.300747 (-0.21391)0.883805
5/29/2020$133.00$7.650Call08
5/29/2020$132.00$9.025Call480.357678 (-0.150823)0.905744
5/29/2020$131.00$9.750Call01 (-1)0.255701 (-0.363181)0.979187
5/29/2020$130.00$10.550Call04001
5/29/2020$129.00$11.725Call000.262586 (-0.373937)0.991977
5/29/2020$128.00$12.625Call245
5/29/2020$127.00$13.575Call03701
5/29/2020$126.00$14.475Call02001
5/29/2020$125.00$15.200Call217 (+2)01
5/29/2020$124.00$16.425Call0301
5/29/2020$123.00$17.425Call0301
5/29/2020$122.00$18.100Call0401
5/29/2020$121.00$19.225Call0001
5/29/2020$120.00$20.175Call0001
5/29/2020$119.00$21.625Call01
5/29/2020$118.00$22.075Call0001
5/29/2020$117.00$23.000Call0001
5/29/2020$115.00$25.175Call0001
5/29/2020$110.00$30.525Call00
5/29/2020$105.00$35.475Call00
5/29/2020$100.00$40.250Call0001
5/29/2020$95.00$45.400Call00
5/29/2020$90.00$50.450Call00
5/29/2020$85.00$55.200Call00
5/29/2020$80.00$60.225Call00
5/29/2020$75.00$65.300Call00
5/29/2020$70.00$70.350Call00
5/29/2020$200.00$59.300Put000.896875-0.997758
5/29/2020$195.00$54.300Put000.826916-0.997968
5/29/2020$190.00$49.575Put001.15627-0.966336
5/29/2020$185.00$44.575Put001.07799 (+0.275347)-0.96428
5/29/2020$180.00$39.575Put000.986157 (+0.112603)-0.961715
5/29/2020$175.00$34.575Put000.890076 (+0.200804)-0.958364
5/29/2020$170.00$29.575Put000.791024 (+0.132363)-0.954103
5/29/2020$167.50$27.225Put000.809062 (+0.187381)-0.934889
5/29/2020$165.00$24.675Put22 (+2)0.734823 (+0.183323)-0.936569
5/29/2020$162.50$22.125Put000.659314 (+0.054039)-0.938528
5/29/2020$160.00$19.300Put000.362985 (-0.100411)-0.995688
5/29/2020$157.50$17.125Put000.552802 (+0.027313)-0.928166
5/29/2020$155.00$14.150Put00
5/29/2020$152.50$12.500Put080.528583 (+0.05075)-0.86031
5/29/2020$150.00$9.550Put10190.335609 (-0.16283)-0.91338
5/29/2020$149.00$9.350Put050.482426 (-0.072233)-0.794956
5/29/2020$148.00$7.775Put660.340826 (-0.203286)-0.855571
5/29/2020$147.00$6.925Put100.336138 (-0.156913)-0.820145
5/29/2020$146.00$5.425Put100.189932 (-0.36606)-0.919922
5/29/2020$145.00$4.825Put148 (+3)0.250295 (-0.30127)-0.80207
5/29/2020$144.00$4.250Put3446 (+30)0.281872 (-0.271328)-0.716358
5/29/2020$143.00$3.525Put5371 (+15)0.28031 (-0.196645)-0.654848
5/29/2020$142.00$3.155Put5283 (+48)0.312172 (-0.203064)-0.574933
5/29/2020$141.00$2.470Put2751 (+24)0.298732 (-0.170626)-0.511378
5/29/2020$140.00$1.920Put208125 (+70)0.289284 (-0.312464)-0.441995
5/29/2020$139.00$1.750Put1432 (+14)0.323855 (-0.176378)-0.383446
5/29/2020$138.00$1.410Put4089 (+9)0.329714 (-0.327065)-0.326162
5/29/2020$137.00$0.935Put5151 (-1)0.303542 (-0.181921)-0.255009
5/29/2020$136.00$0.750Put5965 (+24)0.316042 (-0.182703)-0.210125
5/29/2020$135.00$0.680Put369149 (+138)0.339089 (-0.236877)-0.182555
5/29/2020$134.00$0.440Put330 (+14)0.328542 (-0.208855)-0.133204
5/29/2020$133.00$0.320Put2146 (+34)0.326737 (-0.190219)-0.10187
5/29/2020$132.00$0.270Put7153 (+6)0.343143 (-0.232807)-0.084696
5/29/2020$131.00$0.420Put5424 (+11)0.419872 (-0.135292)-0.103401
5/29/2020$130.00$0.275Put45212 (+24)0.407964 (-0.139783)-0.07443
5/29/2020$129.00$0.230Put022 (+18)0.423779 (-0.154024)-0.062326
5/29/2020$128.00$0.185Put24 (+1)0.427685 (-0.159374)-0.050759
5/29/2020$127.00$0.000Put0510
5/29/2020$126.00$0.000Put215230.445379 (-0.204109)0
5/29/2020$125.00$0.000Put033 (+5)0
5/29/2020$124.00$0.000Put136 (+5)0.563988 (-0.040692)0
5/29/2020$123.00$0.125Put10160.536409-0.029675
5/29/2020$122.00$0.150Put01530.57847-0.032292
5/29/2020$121.00$0.000Put030
5/29/2020$120.00$0.100Put021 (+4)0.591134 (-0.027146)-0.022367
5/29/2020$119.00$0.000Put0100
5/29/2020$118.00$0.000Put020
5/29/2020$117.00$0.000Put0100
5/29/2020$115.00$0.020Put290.588009 (-0.28899)-0.005148
5/29/2020$110.00$0.035Put022 (+1)0.746899 (-0.197337)-0.00686
5/29/2020$105.00$0.075Put040.972094-0.010851
5/29/2020$100.00$0.075Put001.11634-0.009539
5/29/2020$95.00$0.075Put001.26202-0.00859
5/29/2020$90.00$0.075Put011.40747-0.007566
5/29/2020$85.00$0.075Put001.5703-0.006908
5/29/2020$80.00$0.075Put001.73906-0.006246
5/29/2020$75.00$0.075Put001.91499-0.005591
5/29/2020$70.00$0.075Put002.11094-0.005139
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 5/26/2020 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.