Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

DEERE & CO (DE) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
DE DEERE & CO   0.243 0.228 393.33 -0.73
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DE 1.97 6.15 5.57 0.00 106 159  W   390 DE 0.00 0.15 0.01 0.00 133 218  W  
DE 0.10 0.62 0.20 0.00 369 131  W   395 DE 0.52 1.97 0.78 0.00 54 155  W  
DE 0.02 0.26 0.11 0.00 199 132  W   400 DE 3.80 7.95 4.66 0.00 33 195  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DE 8.10 10.40 11.00 8.45 1 13  W   387.5 DE 1.98 2.47 1.96 2.06 697 16  W  
DE 6.65 7.85 7.30 6.78 6 29  W   390 DE 2.68 3.95 2.47 2.89 26 118  W  
DE 5.10 5.45 6.14 5.32 50 36  W   392.5 DE 3.85 4.10 3.77 3.92 26 55  W  
DE 3.90 4.10 4.00 4.07 52 42  W   395 DE 5.05 5.30 5.00 5.17 35 62  W  
DE 2.82 3.10 3.65 3.04 42 41  W   397.5 DE 6.50 6.80 5.55 6.64 17 30  W  
DE 1.81 2.23 2.28 2.21 98 104  W   400 DE 7.85 8.85 7.75 8.30 13 158  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DE 8.95 11.05 8.90 11.74 0 1  W   387.5 DE 3.60 4.60 4.25 3.30 0 7  W  
DE 8.80 9.40 7.30 10.11 0 4  W   390 DE 4.55 4.85 4.20 4.15 26 57  W  
DE 7.35 7.85 8.90 8.61 8 9  W   392.5 DE 5.05 6.70 4.90 5.14 1 7  W  
DE 6.05 6.40 7.45 7.26 13 204  W   395 DE 6.75 7.20 6.25 6.27 28 92  W  
DE 4.05 5.60 5.65 6.06 99 3  W   397.5 DE 8.10 9.60 8.25 7.55 13 14  W  
DE 3.90 4.20 4.55 4.99 27 123  W   400 DE 9.50 10.40 9.09 8.97 7 78  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DE 15.45 16.15 15.60 15.60 0 32  S   387.5 DE 8.25 8.60 8.35 3.61 24 29  S  
DE 10.55 14.65 14.80 13.90 0 417  S   390 DE 9.25 9.70 8.55 4.38 41 674  S  
DE 12.60 13.15 13.30 12.32 9 38  S   392.5 DE 10.60 10.80 10.40 5.25 53 31  S  
DE 11.40 11.80 12.00 10.84 14 69  S   395 DE 11.75 12.15 11.25 6.24 62 79  S  
DE 10.20 11.60 10.85 9.48 19 42  S   397.5 DE 13.00 14.30 12.50 7.34 7 34  S  
DE 9.10 9.45 9.70 8.23 119 1497  S   400 DE 14.50 15.20 13.95 8.55 39 815  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DE 13.65 16.55 14.35 18.54 0 8  W   390 DE 10.10 10.65 11.17 4.00 1 8  W  
DE 9.25 13.25 12.85 15.23 1 11  W   395 DE 12.45 12.90 12.18 5.55 0 27  W  
DE 10.05 10.85 11.74 12.29 0 6  W   400 DE 15.00 15.70 15.60 7.46 0 13  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DE 15.75 16.90 15.09 24.24 0 3  W   390 DE 10.30 12.30 11.08 3.29 6 24  W  
DE 13.20 14.00 14.72 20.69 0 3  W   395 DE 12.60 13.50 13.38 4.51 6 9  W  
DE 10.75 11.80 12.20 17.43 0 10  W   400 DE 15.30 16.45 14.58 6.02 1 10  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DE 15.45 18.90 15.03 31.16 0 2  W   390 DE 10.40 12.35 14.35 2.46 0 2  W  
DE 14.30 15.90 15.02 27.39 1 2  W   395 DE 13.05 14.70 0.00 3.36 0 0  W  
DE 11.95 13.00 0.00 23.84 0 0  W   400 DE 15.65 17.25 0.00 4.49 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DE 19.15 19.50 18.80 48.83 5 578  S   390 DE 12.75 13.00 12.34 1.05 32 358  S  
DE 13.90 14.30 15.10 40.88 15 1581  S   400 DE 17.50 17.85 16.80 1.95 4 672  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.