Breaking News

Deere & Company (DE)

Symbol	Exchange	Currency
DE	NYSE	USD	Real-time
DEER	CBOE Canada	CAD	Real-time
DEER	Toronto	CAD	Real-time
1DE	Milan	EUR	Real-time
DE	Xetra	EUR	Delayed
DE	TradeGate	EUR	Delayed
DE	Frankfurt	EUR	Delayed
DEm	Buenos Aires	ARS	Delayed
DEEC34	B3	BRL	Delayed
DE	Vienna	EUR	Real-time
DE	Ukraine	UAH	Delayed

Add to/Remove from a Portfolio Add to Watchlist

560.46 +2.39 +0.43%

03:59:59 - Closed. Currency in USD

After Hours

561.50

+1.04

+0.19%

9:37:10 - Real-time Data

Type: Equity

Market: United States

Volume: 1,441,204
Bid/Ask: 0.00 / 0.00
Day's Range: 550.26 - 567.60

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Deere&Company Option Chain

Get free option data for DE. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Deere&Company options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

May 19, 2026 17:38 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	247.2	254.3	0	310.00	0.17	0%	0	4.8	0
DE Call 310.00 Exp: May 22, 2026 Last: 0 Chg.: 0% SymbolDE\|20260522\|310.00C Delta0.9923 Imp Vol2.839 Bid247.2 Gamma0.0001 Theoretical250.75 Ask254.3 Theta-0.515 Intrinsic Value250.12 Volume0 Vega0.0106 Time Value-250.12 Open Interest0 Rho0.0251 Delta / Theta-1.927 DE Put 310.00 Exp: May 22, 2026 Last: 0.17 Chg.: 0% SymbolDE\|20260522\|310.00P Delta-0.0287 Imp Vol3.7757 Bid0 Gamma0.0003 Theoretical2.4 Ask4.8 Theta-2.0927 Intrinsic Value-250.12 Volume0 Vega0.0333 Time Value250.29 Open Interest204 Rho-0.0014 Delta / Theta0.0137
0	0%	242.2	249.3	0	315.00	0.1	0%	0	4.8	2
DE Call 315.00 Exp: May 22, 2026 Last: 0 Chg.: 0% SymbolDE\|20260522\|315.00C Delta0.9922 Imp Vol2.7678 Bid242.2 Gamma0.0002 Theoretical245.75 Ask249.3 Theta-0.5121 Intrinsic Value245.12 Volume0 Vega0.0108 Time Value-245.12 Open Interest0 Rho0.0255 Delta / Theta-1.9373 DE Put 315.00 Exp: May 22, 2026 Last: 0.1 Chg.: 0% SymbolDE\|20260522\|315.00P Delta-0.0026 Imp Vol2.3662 Bid0 Gamma0.0001 Theoretical0.1 Ask4.8 Theta-0.162 Intrinsic Value-245.12 Volume2 Vega0.0041 Time Value245.22 Open Interest0 Rho-0.0001 Delta / Theta0.0162
0	0%	237.2	244.3	0	320.00	0.35	0%	0	4.8	1
DE Call 320.00 Exp: May 22, 2026 Last: 0 Chg.: 0% SymbolDE\|20260522\|320.00C Delta0.992 Imp Vol2.6976 Bid237.2 Gamma0.0002 Theoretical240.75 Ask244.3 Theta-0.5093 Intrinsic Value240.12 Volume0 Vega0.011 Time Value-240.12 Open Interest0 Rho0.0259 Delta / Theta-1.9478 DE Put 320.00 Exp: May 22, 2026 Last: 0.35 Chg.: 0% SymbolDE\|20260522\|320.00P Delta-0.0073 Imp Vol2.6626 Bid0 Gamma0.0001 Theoretical0.35 Ask4.8 Theta-0.456 Intrinsic Value-240.12 Volume1 Vega0.0103 Time Value240.47 Open Interest0 Rho-0.0003 Delta / Theta0.016
					560.12	Price @ May 19, 2026 17:38 GMT
14.36	-17.52%	12.1	16.5	60	562.50	16.5	0%	14.7	19.4	0
DE Call 562.50 Exp: May 22, 2026 Last: 14.36 Chg.: -17.52% SymbolDE\|20260522\|562.50C Delta0.4923 Imp Vol0.7573 Bid12.1 Gamma0.0104 Theoretical14.36 Ask16.5 Theta-2.5744 Intrinsic Value-2.38 Volume60 Vega0.2026 Time Value16.74 Open Interest32 Rho0.0215 Delta / Theta-0.1912 DE Put 562.50 Exp: May 22, 2026 Last: 16.5 Chg.: 0% SymbolDE\|20260522\|562.50P Delta-0.5065 Imp Vol0.7878 Bid14.7 Gamma0.01 Theoretical17.05 Ask19.4 Theta-2.6417 Intrinsic Value2.38 Volume0 Vega0.2026 Time Value14.12 Open Interest11 Rho-0.0217 Delta / Theta0.1917
13.47	-13.21%	11.6	15.3	100	565.00	17.6	0%	16.8	20.6	0
DE Call 565.00 Exp: May 22, 2026 Last: 13.47 Chg.: -13.21% SymbolDE\|20260522\|565.00C Delta0.4675 Imp Vol0.7692 Bid11.6 Gamma0.0102 Theoretical13.47 Ask15.3 Theta-2.6056 Intrinsic Value-4.88 Volume100 Vega0.202 Time Value18.35 Open Interest52 Rho0.0204 Delta / Theta-0.1794 DE Put 565.00 Exp: May 22, 2026 Last: 17.6 Chg.: 0% SymbolDE\|20260522\|565.00P Delta-0.5302 Imp Vol0.8018 Bid16.8 Gamma0.0098 Theoretical18.7 Ask20.6 Theta-2.6805 Intrinsic Value4.88 Volume0 Vega0.202 Time Value12.72 Open Interest28 Rho-0.0227 Delta / Theta0.1978
12.67	-7.11%	11.7	13.9	88	567.50	22.4	0%	17.6	21.5	0
DE Call 567.50 Exp: May 22, 2026 Last: 12.67 Chg.: -7.11% SymbolDE\|20260522\|567.50C Delta0.4438 Imp Vol0.7826 Bid11.7 Gamma0.0099 Theoretical12.67 Ask13.9 Theta-2.6323 Intrinsic Value-7.38 Volume88 Vega0.2006 Time Value20.05 Open Interest27 Rho0.0194 Delta / Theta-0.1686 DE Put 567.50 Exp: May 22, 2026 Last: 22.4 Chg.: 0% SymbolDE\|20260522\|567.50P Delta-0.5574 Imp Vol0.773 Bid17.6 Gamma0.0101 Theoretical19.55 Ask21.5 Theta-2.5632 Intrinsic Value7.38 Volume0 Vega0.2005 Time Value15.02 Open Interest2 Rho-0.0237 Delta / Theta0.2174

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

DE Comments

Write your thoughts about Deere & Company

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	5,941.40	+48.00	+0.81%
Nikkei 225	61,658.00	+1853.59	+3.10%
Shanghai	4,090.58	-71.60	-1.72%
US 500	7,422.6	-10.3	-0.14%
US Tech 100	29,245.1	-52.6	-0.18%
DAX	24,737.24	+336.59	+1.38%
Dollar Index	99.165	+0.100	+0.10%

Crude Oil WTI	99.60	+0.60	+0.61%
Brent Oil	106.39	+0.91	+0.86%
Natural Gas	3.037	+0.004	+0.13%
Gold	4,525.12	-21.03	-0.46%
Silver	75.305	-0.888	-1.17%
US Soybeans	1,195.63	-3.62	-0.30%
Copper	6.2707	-0.0643	-1.01%

Philippines 2Y	6.948	0.000	0.00%
Philippines 10Y	7.709	0.000	0.00%
Philippines 20Y	7.808	0.000	0.00%
U.S. 2Y	4.075	+0.037	+0.92%
U.S. 10Y	4.604	+0.029	+0.63%
U.S. 30Y	5.131	+0.016	+0.31%
Germany 10Y	3.1030	+0.0090	+0.29%

Alphabet C	384.90	0.00	0.00%
Villar Land Holdings	422.00	0.00	0.00%
Anheuser Busch ADR	82.51	+0.60	+0.73%
Booking	156.95	+2.41	+1.56%
Apple	302.25	+3.28	+1.10%
Alibaba ADR	134.47	-1.17	-0.86%
Tesla	417.26	+13.15	+3.25%

Recent Quotes

	Name	Price	Chg.	Chg. %
	DE	560.46	+2.39	+0.43%

Market Movers

Name	Last	Chg. %	Vol.
Metropolitan Bank	63.20	-0.24%	2.07M
Puregold Price Club	48.250	-1.53%	1.98M
International Container	818.500	+2.31%	1.60M
Bank of the Philippine Islands	90.00	+3.33%	1.48M
Universal Robina	60.15	-0.74%	1.45M
BDO Unibank	114.60	-0.35%	876.81K
Globe Telecom	1,768.00	-1.45%	80.18K

Name	Last	Chg. %	Vol.
Now	0.610	+22.00%	9.85M
Oriental Petrol	0.0140	+7.69%	700.00K
Max’s Group	2.330	+6.88%	30.00K
Lepanto Consolidated B	0.1960	+5.95%	1.23M
Uniholdings	117.90	+5.83%	0.04K
EEI	2.100	+5.53%	152.00K
Top Line Business Dev	1.47	+4.26%	10.67M

Name	Last	Chg. %	Vol.
Philtrust Bank	88.30	-26.42%	0.01K
A Brown Company	0.650	-7.14%	42.00K
Philcomsat Holdings	1.60	-6.98%	21.00K
Italpinas Dev	0.550	-6.78%	113.00K
Lodestar Investment	0.3650	-6.41%	860.00K
Transpacific Broadband	0.112	-5.88%	1.31M
Geograce Resources	0.091	-4.21%	110.00K