DEERE & COMPANY

(NYSE: DE)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
86.01Down-0.16-0.19%Today's Close  |  85.76 -0.25 -0.29% After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 16, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
70.000 126.2.DE4HGC070000 NA NA NA NA 15.150 16.15 NA NA
74.000 126.2.DE4HGC074000 NA NA NA NA 11.500 12.15 NA NA
74.500 126.2.DE4HGC074500 NA NA NA NA 11.000 11.65 NA NA
75.000 126.2.DE4HGC075000 NA NA NA NA 10.500 11.15 NA NA
76.000 126.2.DE4HGC076000 NA NA NA NA 9.500 10.15 NA NA
77.500 126.2.DE4HGC077500 8.75 +8.75 NA 0.19 7.700 8.7 6 6
79.000 126.2.DE4HGC079000 6.70 +6.70 NA 0.19 6.650 7.2 16 NA
80.000 126.2.DE4HGC080000 NA NA NA NA 5.600 6.2 1 1
81.000 126.2.DE4HGC081000 NA NA NA NA 5.050 5.25 NA NA
82.500 126.2.DE4HGC082500 4.20 -1.75 -29.41% 0.39 3.800 3.9 11 105
84.000 126.2.DE4HGC084000 2.61 -0.19 -6.79% 0.68 2.600 2.69 540 1
85.000 126.2.DE4HGC085000 1.94 -0.15 -7.18% 0.94 1.900 1.95 136 190
86.000 126.2.DE4HGC086000 1.43 -0.15 -9.49% 1.42 1.410 1.43 234 991
87.500 126.2.DE4HGC087500 0.77 -0.17 -18.09% 0.82 0.760 0.82 349 602
89.000 126.2.DE4HGC089000 0.42 -0.11 -20.75% 0.44 0.380 0.44 16 398
90.000 126.2.DE4HGC090000 0.23 -0.12 -34.29% 0.26 0.240 0.26 530 2,680
91.000 126.2.DE4HGC091000 0.13 -0.08 -38.10% 0.15 0.140 0.15 1,603 211
92.500 126.2.DE4HGC092500 0.09 -0.02 -18.18% 0.09 0.070 0.09 70 1,510
94.000 126.2.DE4HGC094000 0.05 -0.06 -54.55% 0.06 0.030 0.06 11 58
95.000 126.2.DE4HGC095000 0.05 unch unch 0.04 0.020 0.04 123 1,401
96.000 126.2.DE4HGC096000 0.03 +0.03 NA 0.05 0.010 0.05 20 20
97.500 126.2.DE4HGC097500 0.02 -0.05 -71.43% 0.04 NA 0.04 16 285
99.000 126.2.DE4HGC099000 0.02 +0.02 NA 0.04 NA 0.04 1 1
100.000 126.2.DE4HGC100000 0.03 unch unch 0.03 NA 0.03 20 54
101.000 126.2.DE4HGC101000 NA NA NA NA NA 0.03 NA NA
102.000 126.2.DE4HGC102000 NA NA NA NA NA 0.03 NA NA
105.000 126.2.DE4HGC105000 0.04 unch unch 0.03 NA 0.03 3 5
110.000 126.2.DE4HGC110000 NA NA NA NA NA 0.03 NA NA
115.000 126.2.DE4HGC115000 NA NA NA NA NA 0.03 NA NA
120.000 126.2.DE4HGC120000 NA NA NA NA NA 0.03 NA NA
AUGUST 16, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
70.000 126.2.DE4TGC070000 NA NA NA NA NA 0.05 NA NA
74.000 126.2.DE4TGC074000 0.02 +0.02 NA 0.05 0.010 0.05 20 20
74.500 126.2.DE4TGC074500 NA NA NA NA 0.010 0.06 NA NA
75.000 126.2.DE4TGC075000 0.04 unch unch 0.05 0.020 0.05 20 144
76.000 126.2.DE4TGC076000 0.04 +0.04 NA 0.07 0.020 0.07 11 NA
77.500 126.2.DE4TGC077500 0.06 +0.06 NA 0.09 0.040 0.09 20 20
79.000 126.2.DE4TGC079000 0.07 -0.02 -22.22% 0.13 0.060 0.13 11 31
80.000 126.2.DE4TGC080000 0.12 +0.03 +33.33% 0.13 0.090 0.13 426 1,839
81.000 126.2.DE4TGC081000 0.18 -0.01 -5.26% 0.21 0.150 0.21 21 39
82.500 126.2.DE4TGC082500 0.33 -0.01 -2.94% 0.33 0.310 0.33 2,272 4,690
84.000 126.2.DE4TGC084000 0.67 -0.05 -6.94% 0.7 0.640 0.7 131 334
85.000 126.2.DE4TGC085000 0.98 -0.02 -2.00% 0.98 0.940 0.98 4,174 6,089
86.000 126.2.DE4TGC086000 1.43 +0.02 +1.42% 1.44 1.400 1.44 271 3,113
87.500 126.2.DE4TGC087500 2.31 +0.01 +0.43% 0.82 2.230 2.31 4,794 12,087
89.000 126.2.DE4TGC089000 3.38 -0.03 -0.88% 0.46 3.300 3.45 112 198
90.000 126.2.DE4TGC090000 4.65 +0.43 +10.19% 0.41 4.200 4.4 231 2,745
91.000 126.2.DE4TGC091000 5.65 +0.85 +17.71% 0.36 5.000 5.35 10 1
92.500 126.2.DE4TGC092500 5.55 +0.40 +7.77% 0.31 6.450 6.8 2 319
94.000 126.2.DE4TGC094000 NA NA NA NA 7.900 8.35 NA NA
95.000 126.2.DE4TGC095000 6.52 -0.43 -6.19% 0.36 8.900 9.35 8 44
96.000 126.2.DE4TGC096000 NA NA NA NA 9.900 10.35 NA NA
97.500 126.2.DE4TGC097500 9.10 +9.10 NA 0.61 11.400 12.1 20 20
99.000 126.2.DE4TGC099000 NA NA NA NA 12.450 14.15 NA NA
100.000 126.2.DE4TGC100000 NA NA NA NA 13.500 15.15 NA 1
101.000 126.2.DE4TGC101000 NA NA NA NA 14.150 16.3 NA NA
102.000 126.2.DE4TGC102000 NA NA NA NA 15.500 17.2 NA NA
105.000 126.2.DE4TGC105000 NA NA NA NA 17.900 19.4 NA NA
110.000 126.2.DE4TGC110000 NA NA NA NA 22.750 24.75 NA NA
115.000 126.2.DE4TGC115000 NA NA NA NA 27.750 29.3 NA NA
120.000 126.2.DE4TGC120000 NA NA NA NA 33.450 35.25 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 4:30 PM ET