DEERE & COMPANY

(NYSE: DE)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
83.74 Up +0.10 +0.12%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 26, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
60.000 126.2.DE4IQC060000 NA NA NA NA 21.750 25.25 NA NA
62.500 126.2.DE4IQC062500 NA NA NA NA 19.350 22.8 NA NA
65.000 126.2.DE4IQC065000 NA NA NA NA 16.750 19.25 NA NA
67.500 126.2.DE4IQC067500 NA NA NA NA 14.350 17 NA NA
70.000 126.2.DE4IQC070000 13.25 +13.25 NA 0.21 11.850 13.95 22 22
72.000 126.2.DE4IQC072000 NA NA NA NA 10.900 11.8 NA NA
72.500 126.2.DE4IQC072500 NA NA NA NA 10.400 11.8 NA NA
73.000 126.2.DE4IQC073000 NA NA NA NA 9.900 10.8 NA NA
73.500 126.2.DE4IQC073500 NA NA NA NA 9.400 10.8 NA NA
74.000 126.2.DE4IQC074000 NA NA NA NA 9.150 9.8 NA NA
74.500 126.2.DE4IQC074500 NA NA NA NA 8.650 9.3 NA NA
75.000 126.2.DE4IQC075000 NA NA NA NA 8.150 8.8 NA NA
76.000 126.2.DE4IQC076000 NA NA NA NA 7.150 7.8 NA NA
77.000 126.2.DE4IQC077000 NA NA NA NA 6.150 6.8 NA NA
77.500 126.2.DE4IQC077500 NA NA NA NA 4.700 7.4 NA NA
78.000 126.2.DE4IQC078000 NA NA NA NA 5.150 5.8 NA NA
79.000 126.2.DE4IQC079000 NA NA NA NA 4.150 4.8 NA NA
80.000 126.2.DE4IQC080000 3.75 +0.81 +27.55% 0.06 3.150 3.8 36 37
81.000 126.2.DE4IQC081000 2.84 -0.10 -3.40% 0.08 2.190 2.82 37 38
82.000 126.2.DE4IQC082000 1.48 -0.52 -26.00% 0.10 1.460 1.84 35 199
83.000 126.2.DE4IQC083000 0.89 -0.13 -12.75% 0.21 0.880 0.95 88 386
84.000 126.2.DE4IQC084000 0.31 -0.09 -22.50% 0.36 0.300 0.36 67 391
85.000 126.2.DE4IQC085000 0.07 -0.08 -53.33% 0.1 0.060 0.1 49 320
86.000 126.2.DE4IQC086000 0.01 -0.04 -80.00% 0.04 NA 0.04 97 135
87.000 126.2.DE4IQC087000 0.02 -0.17 -89.47% 0.08 NA 0.08 2 20
88.000 126.2.DE4IQC088000 0.07 -0.14 -66.67% 0.08 NA 0.08 10 13
89.000 126.2.DE4IQC089000 NA NA NA NA NA 0.11 NA NA
90.000 126.2.DE4IQC090000 NA NA NA NA NA 0.02 NA NA
91.000 126.2.DE4IQC091000 NA NA NA NA NA 0.07 NA NA
92.000 126.2.DE4IQC092000 NA NA NA NA NA 0.07 NA NA
92.500 126.2.DE4IQC092500 NA NA NA NA NA 0.15 NA NA
93.000 126.2.DE4IQC093000 NA NA NA NA NA 0.06 NA NA
94.000 126.2.DE4IQC094000 NA NA NA NA NA 0.06 NA NA
95.000 126.2.DE4IQC095000 NA NA NA NA NA 0.06 NA NA
96.000 126.2.DE4IQC096000 NA NA NA NA NA 0.06 NA NA
97.000 126.2.DE4IQC097000 NA NA NA NA NA 0.06 NA NA
98.000 126.2.DE4IQC098000 NA NA NA NA NA 0.06 NA NA
99.000 126.2.DE4IQC099000 NA NA NA NA NA 0.06 NA NA
100.000 126.2.DE4IQC100000 NA NA NA NA NA 0.06 NA NA
105.000 126.2.DE4IQC105000 NA NA NA NA NA 0.06 NA NA
110.000 126.2.DE4IQC110000 NA NA NA NA NA 0.06 NA NA
SEPTEMBER 26, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
60.000 126.2.DE4UQC060000 NA NA NA NA NA 0.11 NA NA
62.500 126.2.DE4UQC062500 NA NA NA NA NA 0.11 NA NA
65.000 126.2.DE4UQC065000 0.04 +0.04 NA 0.02 NA 0.02 3 3
67.500 126.2.DE4UQC067500 NA NA NA NA NA 0.06 NA NA
70.000 126.2.DE4UQC070000 0.01 unch unch 0.01 0.010 0.01 210 5
72.000 126.2.DE4UQC072000 0.02 +0.02 NA 0.03 NA 0.03 6 NA
72.500 126.2.DE4UQC072500 0.01 +0.01 NA 0.03 NA 0.03 100 NA
73.000 126.2.DE4UQC073000 0.02 unch unch 0.06 0.010 0.06 6 50
73.500 126.2.DE4UQC073500 NA NA NA NA 0.010 0.06 NA NA
74.000 126.2.DE4UQC074000 0.03 -0.01 -25.00% 0.03 0.010 0.03 160 10
74.500 126.2.DE4UQC074500 NA NA NA NA 0.010 0.09 NA NA
75.000 126.2.DE4UQC075000 0.04 -0.04 -50.00% 0.09 0.010 0.09 10 30
76.000 126.2.DE4UQC076000 NA NA NA NA 0.010 0.14 NA NA
77.000 126.2.DE4UQC077000 0.02 +0.02 NA 0.14 0.010 0.14 200 200
77.500 126.2.DE4UQC077500 NA NA NA NA NA 0.19 NA NA
78.000 126.2.DE4UQC078000 0.21 +0.21 NA 0.06 0.010 0.06 1 1
79.000 126.2.DE4UQC079000 0.18 +0.18 NA 0.05 0.020 0.05 80 80
80.000 126.2.DE4UQC080000 0.04 -0.16 -80.00% 0.06 0.020 0.06 269 296
81.000 126.2.DE4UQC081000 0.10 -0.01 -9.09% 0.13 0.060 0.13 4 524
82.000 126.2.DE4UQC082000 0.21 -0.01 -4.55% 0.17 0.160 0.17 576 608
83.000 126.2.DE4UQC083000 0.45 -0.08 -15.09% 0.48 0.440 0.48 407 322
84.000 126.2.DE4UQC084000 1.11 +0.24 +27.59% 0.83 1.010 1.09 50 142
85.000 126.2.DE4UQC085000 1.90 -0.09 -4.52% 0.98 1.860 2.24 5 53
86.000 126.2.DE4UQC086000 3.08 +0.40 +14.93% 0.84 2.830 3.1 4 89
87.000 126.2.DE4UQC087000 3.80 +3.80 NA 0.84 3.800 4.1 40 40
88.000 126.2.DE4UQC088000 2.95 +2.95 NA 0.84 4.800 5.1 10 10
89.000 126.2.DE4UQC089000 NA NA NA NA 5.800 6.1 NA NA
90.000 126.2.DE4UQC090000 6.52 -0.68 -9.44% 1.04 6.400 7.3 12 65
91.000 126.2.DE4UQC091000 NA NA NA NA 7.550 8.3 NA NA
92.000 126.2.DE4UQC092000 NA NA NA NA 8.550 9.3 NA NA
92.500 126.2.DE4UQC092500 NA NA NA NA 7.500 11.1 NA NA
93.000 126.2.DE4UQC093000 NA NA NA NA 9.300 10.35 NA NA
94.000 126.2.DE4UQC094000 10.43 +10.43 NA 1.24 10.300 11.5 9 9
95.000 126.2.DE4UQC095000 NA NA NA NA 11.300 12.5 NA NA
96.000 126.2.DE4UQC096000 NA NA NA NA 11.450 13.15 NA NA
97.000 126.2.DE4UQC097000 NA NA NA NA 12.450 14.1 NA NA
98.000 126.2.DE4UQC098000 NA NA NA NA 13.400 15.4 NA NA
99.000 126.2.DE4UQC099000 NA NA NA NA 14.450 16.4 NA NA
100.000 126.2.DE4UQC100000 NA NA NA NA 15.450 17.4 NA NA
105.000 126.2.DE4UQC105000 NA NA NA NA 20.400 22.5 NA NA
110.000 126.2.DE4UQC110000 NA NA NA NA 25.450 27.5 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 10:22 PM ET