Breaking News

Deere & Company (DE)

Symbol	Exchange	Currency
DE	NYSE	USD	Real-time
DEER	CBOE Canada	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

516.86 -3.98 -0.76%

03:59:59 - Closed. Currency in USD

Pre Market

507.42

-9.44

-1.83%

17:23:06 - Real-time Data

Type: Equity

Market: United States

Volume: 797,140
Bid/Ask: 0.00 / 0.00
Day's Range: 515.00 - 520.11

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

Jun 12, 2025 20:30 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	262.5	268.8	0	250.00	0.02	0%	0	4.5	0
DE Call 250.00 Exp: Jun 13, 2025 Last: 0 Chg.: 0% SymbolDE\|20250613\|250.00C Delta0.979 Imp Vol7.5607 Bid262.5 Gamma0.0002 Theoretical268.8 Ask268.8 Theta-5.1704 Intrinsic Value266.86 Volume0 Vega0.0136 Time Value-266.86 Open Interest0 Rho0.0064 Delta / Theta-0.1893 DE Put 250.00 Exp: Jun 13, 2025 Last: 0.02 Chg.: 0% SymbolDE\|20250613\|250.00P Delta-0.0242 Imp Vol7.8512 Bid0 Gamma0.0003 Theoretical2.25 Ask4.5 Theta-6.0447 Intrinsic Value-266.86 Volume0 Vega0.0154 Time Value266.88 Open Interest1 Rho-0.0004 Delta / Theta0.004
0	0%	252	258.8	0	260.00	0.22	0%	0	4.25	0
DE Call 260.00 Exp: Jun 13, 2025 Last: 0 Chg.: 0% SymbolDE\|20250613\|260.00C Delta0.9779 Imp Vol7.1955 Bid252 Gamma0.0003 Theoretical258.8 Ask258.8 Theta-5.1303 Intrinsic Value256.86 Volume0 Vega0.0142 Time Value-256.86 Open Interest0 Rho0.0067 Delta / Theta-0.1906 DE Put 260.00 Exp: Jun 13, 2025 Last: 0.22 Chg.: 0% SymbolDE\|20250613\|260.00P Delta-0.0245 Imp Vol7.3959 Bid0 Gamma0.0003 Theoretical2.13 Ask4.25 Theta-5.7434 Intrinsic Value-256.86 Volume0 Vega0.0155 Time Value257.08 Open Interest1 Rho-0.0004 Delta / Theta0.0043
0	0%	242	248.75	0	270.00	0	0%	0	4.25	0
DE Call 270.00 Exp: Jun 13, 2025 Last: 0 Chg.: 0% SymbolDE\|20250613\|270.00C Delta0.9773 Imp Vol6.8098 Bid242 Gamma0.0003 Theoretical248.75 Ask248.75 Theta-4.9813 Intrinsic Value246.86 Volume0 Vega0.0146 Time Value-246.86 Open Interest0 Rho0.007 Delta / Theta-0.1962 DE Put 270.00 Exp: Jun 13, 2025 Last: 0 Chg.: 0% SymbolDE\|20250613\|270.00P Delta-0.0257 Imp Vol7.0368 Bid0 Gamma0.0003 Theoretical2.13 Ask4.25 Theta-5.6966 Intrinsic Value-246.86 Volume0 Vega0.0162 Time Value246.86 Open Interest0 Rho-0.0004 Delta / Theta0.0045
					516.86	Price @ Jun 12, 2025 20:30 GMT
2.3	-41.03%	2.09	3.15	28	517.50	3.5	-20.63%	2.53	5.5	24
DE Call 517.50 Exp: Jun 13, 2025 Last: 2.3 Chg.: -41.03% SymbolDE\|20250613\|517.50C Delta0.4714 Imp Vol0.2352 Bid2.09 Gamma0.0625 Theoretical2.3 Ask3.15 Theta-1.2867 Intrinsic Value-0.64 Volume28 Vega0.1077 Time Value2.94 Open Interest34 Rho0.0066 Delta / Theta-0.3664 DE Put 517.50 Exp: Jun 13, 2025 Last: 3.5 Chg.: -20.63% SymbolDE\|20250613\|517.50P Delta-0.5216 Imp Vol0.3003 Bid2.53 Gamma0.0491 Theoretical3.5 Ask5.5 Theta-1.5981 Intrinsic Value0.64 Volume24 Vega0.1078 Time Value2.86 Open Interest6 Rho-0.0065 Delta / Theta0.3264
1.41	-69.35%	0.63	1.82	34	520.00	4.95	54.69%	3.05	7.65	56
DE Call 520.00 Exp: Jun 13, 2025 Last: 1.41 Chg.: -69.35% SymbolDE\|20250613\|520.00C Delta0.3278 Imp Vol0.2441 Bid0.63 Gamma0.0547 Theoretical1.41 Ask1.82 Theta-1.2067 Intrinsic Value-3.14 Volume34 Vega0.0977 Time Value4.55 Open Interest132 Rho0.0046 Delta / Theta-0.2716 DE Put 520.00 Exp: Jun 13, 2025 Last: 4.95 Chg.: 54.69% SymbolDE\|20250613\|520.00P Delta-0.642 Imp Vol0.2983 Bid3.05 Gamma0.0465 Theoretical4.95 Ask7.65 Theta-1.4824 Intrinsic Value3.14 Volume56 Vega0.101 Time Value1.81 Open Interest74 Rho-0.0078 Delta / Theta0.4331
0.68	-79.39%	0.1	1.34	5	522.50	7	48.94%	4.55	9.2	10
DE Call 522.50 Exp: Jun 13, 2025 Last: 0.68 Chg.: -79.39% SymbolDE\|20250613\|522.50C Delta0.1952 Imp Vol0.2336 Bid0.1 Gamma0.0436 Theoretical0.68 Ask1.34 Theta-0.8801 Intrinsic Value-5.64 Volume5 Vega0.0746 Time Value6.32 Open Interest45 Rho0.0027 Delta / Theta-0.2218 DE Put 522.50 Exp: Jun 13, 2025 Last: 7 Chg.: 48.94% SymbolDE\|20250613\|522.50P Delta-0.7266 Imp Vol0.3317 Bid4.55 Gamma0.0371 Theoretical7 Ask9.2 Theta-1.4659 Intrinsic Value5.64 Volume10 Vega0.09 Time Value1.36 Open Interest27 Rho-0.0086 Delta / Theta0.4956

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	6,395.59	+14.27	+0.22%
Nikkei 225	37,821.50	-351.59	-0.92%
Shanghai	3,377.00	-25.66	-0.75%
US 500	5,976.1	-69.1	-1.14%
US Tech 100	21,602.9	-310.4	-1.42%
DAX	23,441.09	-337.98	-1.42%
Dollar Index	97.860	-0.041	-0.04%

Crude Oil WTI	73.06	+5.02	+7.38%
Brent Oil	74.24	+4.88	+7.04%
Natural Gas	3.524	+0.032	+0.92%
Gold	3,443.40	+41.00	+1.21%
Silver	36.520	+0.225	+0.62%
US Soybeans	1,045.63	+3.63	+0.35%
Copper	4.7495	-0.0860	-1.78%

Philippines 2Y	5.743	+0.003	+0.05%
Philippines 10Y	6.335	-0.040	-0.63%
Philippines 20Y	6.621	-0.030	-0.45%
U.S. 2Y	3.897	-0.009	-0.23%
U.S. 10Y	4.342	-0.014	-0.32%
U.S. 30Y	4.837	-0.006	-0.12%
Germany 10Y	2.4820	+0.0040	+0.16%

Alphabet C	176.97	-1.82	-1.02%
Golden Haven	2,296.00	0.00	0.00%
Anheuser Busch ADR	71.70	+0.54	+0.76%
Booking	5,461.95	-4.33	-0.08%
Apple	199.20	+0.42	+0.21%
Alibaba ADR	116.62	-2.76	-2.31%
Tesla	319.11	-7.32	-2.24%

Recent Quotes

	Name	Price	Chg.	Chg. %
	DE	516.86	-3.98	-0.76%

Market Movers

Name	Last	Chg. %	Vol.
Bloomberry Resorts	6.180	+7.48%	105.13M
Ayala Land	24.350	+1.67%	22.89M
BDO Unibank	160.70	+2.68%	7.84M
Bank of the Philippine Islands	138.70	+0.14%	6.63M
DigiPlus Interactive	62.800	-3.38%	5.37M
International Container	415.000	0.00%	2.00M
SM Investments	875.00	-0.57%	1.28M

Name	Last	Chg. %	Vol.
PTFC Redevelop	53.400	+18.67%	5.00K
First Philippine	86.500	+13.82%	3.07M
LBC Express	8.420	+11.97%	121.20K
Dizon Copper Silver	2.8800	+10.77%	14.00K
Chelsea Logistics	1.280	+10.34%	930.00K
Apex Mining	7.0000	+9.72%	16.39M
Top Frontier Inv	58.00	+9.33%	3.03K

Name	Last	Chg. %	Vol.
Easycall Communications	2.900	-13.69%	22.00K
Cirtek	0.70	-7.89%	3.46M
Suntrust Home	0.660	-5.71%	745.00K
Megawide Construction	1.930	-5.39%	196.00K
Oriental Petrol B	0.0079	-4.82%	1.00M
Philippine Realty	0.123	-4.65%	420.00K
Upson International	0.64	-4.48%	115.00K