Deere & Co オプションチェーン

DENYSE
$709.48
6.360.9%
近くで: Sep 23, 5:00 PM EST
$709.48
N/A
時間外: 4:19 PM EST
配当金: 配当落ち日は7 日後です。

Deere Options

View Deere (DE) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

0.68

P/C Ratio (OI)

1.08

Volume vs. Open Interest by Strike

Volume by Expiration

すべての権利行使範囲
320.0830.0
320.0
830.0
Last Price-
Change
-
Bid385.9
Ask391.9
volume0
Intrest0
Strike
320
320
Last Price0.04Sep 11, 2026
Change
-0%
Bid-
Ask8.8
volume0
Intrest10
Last Price-
Change
-
Bid375.5
Ask383.1
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid-
Ask8.8
volume0
Intrest0
Last Price-
Change
-
Bid365.9
Ask373.1
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid-
Ask7
volume0
Intrest0
Last Price-
Change
-
Bid355.5
Ask363.1
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid-
Ask7
volume0
Intrest0
Last Price-
Change
-
Bid345.6
Ask353.1
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid-
Ask8.8
volume0
Intrest0
Last Price-
Change
-
Bid335.9
Ask343.2
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid-
Ask7
volume0
Intrest0
Last Price-
Change
-
Bid325.5
Ask333.2
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid315.6
Ask323.2
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid305.6
Ask312.7
volume0
Intrest0
Strike
400
400
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid295.8
Ask303.2
volume0
Intrest0
Strike
410
410
Last Price-
Change
-
Bid-
Ask6.8
volume0
Intrest0
Last Price-
Change
-
Bid285.6
Ask293.2
volume0
Intrest0
Strike
420
420
Last Price-
Change
-
Bid-
Ask6.8
volume0
Intrest0
Last Price-
Change
-
Bid275.8
Ask283.2
volume0
Intrest0
Strike
430
430
Last Price0.68Aug 17, 2026
Change
-0%
Bid-
Ask6.8
volume0
Intrest1
Last Price-
Change
-
Bid265.6
Ask273.2
volume0
Intrest0
Strike
440
440
Last Price0.73Aug 17, 2026
Change
-0%
Bid-
Ask7
volume0
Intrest2
Last Price-
Change
-
Bid255.6
Ask261.9
volume0
Intrest0
Strike
450
450
Last Price-
Change
-
Bid-
Ask6.8
volume0
Intrest0
Last Price-
Change
-
Bid245.6
Ask253.2
volume0
Intrest0
Strike
460
460
Last Price0.8Aug 13, 2026
Change
-0%
Bid-
Ask7
volume0
Intrest31
Last Price-
Change
-
Bid235.6
Ask243.2
volume0
Intrest0
Strike
470
470
Last Price-
Change
-
Bid-
Ask8.8
volume0
Intrest0
Last Price-
Change
-
Bid225.6
Ask233.2
volume0
Intrest0
Strike
480
480
Last Price0.51Aug 21, 2026
Change
-0%
Bid-
Ask10
volume0
Intrest1
Last Price-
Change
-
Bid215.6
Ask223.2
volume0
Intrest0
Strike
490
490
Last Price1.45Aug 19, 2026
Change
-0%
Bid-
Ask5.1
volume0
Intrest72
Last Price125.6Aug 11, 2026
Change
-0%
Bid206.2
Ask212.6
volume0
Intrest1
Strike
500
500
Last Price0.05Aug 31, 2026
Change
-0%
Bid-
Ask7
volume0
Intrest2
Last Price-
Change
-
Bid195.6
Ask203.2
volume0
Intrest0
Strike
510
510
Last Price0.05Aug 31, 2026
Change
-0%
Bid-
Ask6.8
volume0
Intrest4
Last Price110Aug 12, 2026
Change
-0%
Bid187.9
Ask192.9
volume0
Intrest1
Strike
520
520
Last Price0.05Sep 01, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest4
Last Price90.9Aug 13, 2026
Change
-0%
Bid177.5
Ask183.2
volume0
Intrest1
Strike
530
530
Last Price0.46Sep 18, 2026
Change
-0%
Bid-
Ask7
volume0
Intrest12
Last Price82.87Aug 13, 2026
Change
-0%
Bid165.6
Ask173.2
volume0
Intrest0
Strike
540
540
Last Price4.9Aug 17, 2026
Change
-0%
Bid-
Ask7
volume0
Intrest8
Last Price77.12Aug 20, 2026
Change
-0%
Bid155.6
Ask162.7
volume0
Intrest0
Strike
550
550
Last Price0.8Sep 15, 2026
Change
-0%
Bid-
Ask8.8
volume0
Intrest22
Last Price123.54Sep 18, 2026
Change
-0%
Bid147.9
Ask153.2
volume0
Intrest5
Strike
560
560
Last Price2.3Sep 03, 2026
Change
-0%
Bid-
Ask7
volume0
Intrest11
Last Price-
Change
-
Bid137.4
Ask143.2
volume0
Intrest0
Strike
570
570
Last Price0.75Sep 01, 2026
Change
-0%
Bid-
Ask5.1
volume0
Intrest8
Last Price-
Change
-
Bid125.9
Ask133.3
volume0
Intrest0
Strike
580
580
Last Price0.04Sep 23, 2026
Change
-0%
Bid-
Ask7.4
volume10
Intrest26
Last Price-
Change
-
Bid120
Ask125.6
volume0
Intrest0
Strike
587.5
587.5
Last Price-
Change
-
Bid-
Ask3.8
volume0
Intrest0
Last Price64.9Aug 31, 2026
Change
-0%
Bid117.5
Ask123.3
volume0
Intrest2
Strike
590
590
Last Price0.4Sep 14, 2026
Change
-0%
Bid-
Ask7
volume0
Intrest10
Last Price-
Change
-
Bid113.1
Ask120.8
volume0
Intrest0
Strike
592.5
592.5
Last Price0.1Sep 16, 2026
Change
-0%
Bid-
Ask5.7
volume0
Intrest1
Last Price-
Change
-
Bid110.8
Ask118.3
volume0
Intrest0
Strike
595
595
Last Price0.39Sep 11, 2026
Change
-0%
Bid-
Ask7.3
volume0
Intrest2
Last Price-
Change
-
Bid108.2
Ask115.8
volume0
Intrest0
Strike
597.5
597.5
Last Price0.1Sep 16, 2026
Change
-0%
Bid-
Ask5.3
volume0
Intrest1
Last Price84.1Sep 16, 2026
Change
-0%
Bid107.5
Ask113.3
volume0
Intrest16
Strike
600
600
Last Price0.04Sep 22, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest21
Last Price-
Change
-
Bid103.2
Ask110.8
volume0
Intrest0
Strike
602.5
602.5
Last Price0.09Sep 22, 2026
Change
-0%
Bid-
Ask5.7
volume0
Intrest4
Last Price-
Change
-
Bid101.5
Ask107.8
volume0
Intrest0
Strike
605
605
Last Price0.2Sep 17, 2026
Change
-0%
Bid-
Ask8.5
volume0
Intrest3
Last Price-
Change
-
Bid98.6
Ask105.6
volume0
Intrest0
Strike
607.5
607.5
Last Price-
Change
-
Bid-
Ask6.8
volume0
Intrest0
Last Price72.9Sep 11, 2026
Change
-0%
Bid97.6
Ask103.3
volume0
Intrest16
Strike
610
610
Last Price0.05Sep 23, 2026
Change
-0%
Bid-
Ask0.05
volume10
Intrest47
Last Price-
Change
-
Bid93.8
Ask100.8
volume0
Intrest0
Strike
612.5
612.5
Last Price0.1Sep 22, 2026
Change
-0%
Bid-
Ask4.7
volume0
Intrest2
Last Price-
Change
-
Bid90.8
Ask98.2
volume0
Intrest0
Strike
615
615
Last Price2.42Sep 23, 2026
Change
2.231173.68%
Bid-
Ask5.9
volume1
Intrest4
Last Price65.23Sep 14, 2026
Change
-0%
Bid90.1
Ask95.8
volume0
Intrest1
Strike
617.5
617.5
Last Price2.47Sep 23, 2026
Change
2.23929.17%
Bid-
Ask4.3
volume1
Intrest1
Last Price81Sep 04, 2026
Change
-0%
Bid86
Ask93.2
volume0
Intrest12
Strike
620
620
Last Price1.71Sep 23, 2026
Change
1.674175%
Bid-
Ask1.85
volume1
Intrest184
Last Price-
Change
-
Bid83.2
Ask90.5
volume0
Intrest0
Strike
622.5
622.5
Last Price1.76Sep 23, 2026
Change
-
Bid-
Ask3
volume1
Intrest0
Last Price58.95Sep 11, 2026
Change
-0%
Bid82.9
Ask88.3
volume0
Intrest2
Strike
625
625
Last Price0.05Sep 18, 2026
Change
-0%
Bid-
Ask1.65
volume0
Intrest9
Last Price-
Change
-
Bid80.1
Ask85.6
volume0
Intrest0
Strike
627.5
627.5
Last Price1.3Sep 14, 2026
Change
-0%
Bid-
Ask6
volume0
Intrest7
Last Price57.6Sep 21, 2026
Change
-0%
Bid77.9
Ask83.1
volume0
Intrest6
Strike
630
630
Last Price0.03Sep 23, 2026
Change
0.6795.71%
Bid-
Ask0.05
volume10
Intrest101
Last Price-
Change
-
Bid73.2
Ask80.6
volume0
Intrest0
Strike
632.5
632.5
Last Price-
Change
-
Bid-
Ask2.95
volume0
Intrest0
Last Price49.45Sep 18, 2026
Change
-0%
Bid72.9
Ask78.1
volume0
Intrest3
Strike
635
635
Last Price1.5Sep 16, 2026
Change
-0%
Bid-
Ask1.7
volume0
Intrest2
Last Price39.68Sep 16, 2026
Change
-0%
Bid69.9
Ask75.8
volume0
Intrest1
Strike
637.5
637.5
Last Price2.51Sep 21, 2026
Change
-0%
Bid-
Ask1.7
volume0
Intrest16
Last Price39.5Sep 17, 2026
Change
-0%
Bid65.8
Ask73.3
volume0
Intrest13
Strike
640
640
Last Price0.05Sep 22, 2026
Change
-0%
Bid-
Ask1.9
volume0
Intrest41
Last Price-
Change
-
Bid63.2
Ask70.8
volume0
Intrest0
Strike
642.5
642.5
Last Price0.4Sep 21, 2026
Change
-0%
Bid-
Ask5.3
volume0
Intrest6
Last Price39.65Sep 10, 2026
Change
-0%
Bid62.9
Ask68.3
volume0
Intrest1
Strike
645
645
Last Price0.13Sep 22, 2026
Change
-0%
Bid-
Ask5.1
volume0
Intrest1
Last Price-
Change
-
Bid60.5
Ask65.6
volume0
Intrest0
Strike
647.5
647.5
Last Price-
Change
-
Bid-
Ask6.8
volume0
Intrest0
Last Price44.2Sep 21, 2026
Change
-0%
Bid57.8
Ask63.3
volume0
Intrest16
Strike
650
650
Last Price0.06Sep 23, 2026
Change
0.162.5%
Bid-
Ask0.35
volume2
Intrest41
Last Price34.9Sep 10, 2026
Change
-0%
Bid55.5
Ask60.8
volume0
Intrest2
Strike
652.5
652.5
Last Price0.71Sep 21, 2026
Change
-0%
Bid-
Ask1.7
volume0
Intrest24
Last Price-
Change
-
Bid50.9
Ask58.3
volume0
Intrest0
Strike
655
655
Last Price0.92Sep 21, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest43
Last Price-
Change
-
Bid50.1
Ask55.8
volume0
Intrest0
Strike
657.5
657.5
Last Price1Sep 21, 2026
Change
-0%
Bid-
Ask3.8
volume0
Intrest7
Last Price54Sep 23, 2026
Change
12.7130.78%
Bid47.4
Ask53.3
volume9
Intrest32
Strike
660
660
Last Price0.11Sep 23, 2026
Change
0.06120%
Bid-
Ask0.4
volume15
Intrest78
Last Price51.5Sep 23, 2026
Change
12.732.73%
Bid45
Ask50.9
volume9
Intrest26
Strike
662.5
662.5
Last Price0.07Sep 23, 2026
Change
0.3382.5%
Bid-
Ask0.45
volume17
Intrest3
Last Price44.69Sep 23, 2026
Change
10.7931.83%
Bid42.5
Ask48.4
volume29
Intrest72
Strike
665
665
Last Price0.1Sep 23, 2026
Change
0.583.33%
Bid-
Ask1.6
volume1
Intrest41
Last Price42.25Sep 23, 2026
Change
10.6533.7%
Bid40
Ask45.9
volume29
Intrest73
Strike
667.5
667.5
Last Price0.51Sep 22, 2026
Change
-0%
Bid-
Ask1.65
volume0
Intrest1
Last Price30.94Sep 22, 2026
Change
-0%
Bid37.6
Ask43.4
volume0
Intrest62
Strike
670
670
Last Price0.75Sep 22, 2026
Change
-0%
Bid-
Ask1.9
volume0
Intrest34
Last Price23.6Sep 22, 2026
Change
-0%
Bid35.3
Ask40.9
volume0
Intrest4
Strike
672.5
672.5
Last Price1.7Sep 22, 2026
Change
-0%
Bid-
Ask1.5
volume0
Intrest12
Last Price44.1Sep 23, 2026
Change
24.4123.86%
Bid31.4
Ask38.7
volume1
Intrest6
Strike
675
675
Last Price0.76Sep 23, 2026
Change
0.3430.91%
Bid-
Ask1.2
volume1
Intrest16
Last Price-
Change
-
Bid28.7
Ask36.3
volume0
Intrest0
Strike
677.5
677.5
Last Price0.71Sep 23, 2026
Change
1.0459.43%
Bid-
Ask2.1
volume2
Intrest53
Last Price34Sep 23, 2026
Change
12.558.14%
Bid27.9
Ask33.9
volume5
Intrest34
Strike
680
680
Last Price0.5Sep 23, 2026
Change
1.3472.83%
Bid0.25
Ask1.7
volume16
Intrest95
Last Price37.6Sep 23, 2026
Change
24.9196.06%
Bid24.2
Ask31.6
volume1
Intrest46
Strike
682.5
682.5
Last Price1.05Sep 23, 2026
Change
2.2568.18%
Bid0.25
Ask3.9
volume1
Intrest21
Last Price35.3Sep 23, 2026
Change
17.7100.57%
Bid23.3
Ask28.5
volume1
Intrest66
Strike
685
685
Last Price1.15Sep 23, 2026
Change
1.7760.62%
Bid0.1
Ask2
volume4
Intrest25
Last Price29.7Sep 23, 2026
Change
16.86131.31%
Bid21.8
Ask27
volume3
Intrest8
Strike
687.5
687.5
Last Price2.46Sep 23, 2026
Change
1.0730.31%
Bid0.25
Ask2.45
volume1
Intrest92
Last Price20.53Sep 23, 2026
Change
4.8831.18%
Bid19.7
Ask22.2
volume18
Intrest40
Strike
690
690
Last Price1.75Sep 23, 2026
Change
1.9652.83%
Bid0.1
Ask5.4
volume136
Intrest20
Last Price26.6Sep 23, 2026
Change
20.6343.33%
Bid16.8
Ask22.7
volume1
Intrest70
Strike
692.5
692.5
Last Price1.6Sep 23, 2026
Change
6.379.75%
Bid-
Ask6.1
volume3
Intrest2
Last Price23.23Sep 23, 2026
Change
12.76121.87%
Bid13
Ask20.1
volume2
Intrest68
Strike
695
695
Last Price2.5Sep 23, 2026
Change
5.0366.8%
Bid-
Ask3.4
volume134
Intrest25
Last Price23.77Sep 23, 2026
Change
11.8699.58%
Bid12.5
Ask18
volume3
Intrest19
Strike
697.5
697.5
Last Price2.55Sep 23, 2026
Change
8.4576.82%
Bid0.15
Ask8.1
volume4
Intrest1
Last Price10.98Sep 23, 2026
Change
1.9822%
Bid9.6
Ask16.7
volume58
Intrest241
Strike
700
700
Last Price3.2Sep 23, 2026
Change
5.5763.51%
Bid1.45
Ask6.5
volume20
Intrest10
Last Price14.45Sep 23, 2026
Change
6.684.08%
Bid9
Ask14.2
volume7
Intrest9
Strike
702.5
702.5
Last Price4.83Sep 23, 2026
Change
-
Bid1.45
Ask6.1
volume10
Intrest0
Last Price12.85Sep 23, 2026
Change
7.25129.46%
Bid7.4
Ask12.2
volume29
Intrest43
Strike
705
705
Last Price-
Change
-
Bid1.1
Ask9.4
volume0
Intrest0
Last Price12.91Sep 23, 2026
Change
10.03348.26%
Bid4.1
Ask10
volume11
Intrest5
Strike
707.5
707.5
Last Price6.52Sep 23, 2026
Change
4.2839.63%
Bid2
Ask9.8
volume33
Intrest2
Last Price6Sep 23, 2026
Change
1.122.45%
Bid5.1
Ask8.7
volume62
Intrest69
Strike
710
710
Last Price7.35Sep 23, 2026
Change
26.178.03%
Bid4.2
Ask10.3
volume12
Intrest8
Last Price5.1Sep 23, 2026
Change
0.7216.44%
Bid2.1
Ask10
volume6
Intrest2
Strike
712.5
712.5
Last Price7.07Sep 23, 2026
Change
-
Bid5.5
Ask12.6
volume4
Intrest0
Last Price5.2Sep 23, 2026
Change
2.273.33%
Bid2.7
Ask6.7
volume36
Intrest48
Strike
715
715
Last Price10.7Sep 23, 2026
Change
635.93%
Bid8.6
Ask12.7
volume45
Intrest4
Last Price3.75Sep 23, 2026
Change
2.4177.78%
Bid1.15
Ask7.4
volume36
Intrest20
Strike
717.5
717.5
Last Price7.17Sep 23, 2026
Change
-
Bid7.5
Ask14.1
volume40
Intrest0
Last Price4.6Sep 23, 2026
Change
2.6130%
Bid1.7
Ask5
volume64
Intrest187
Strike
720
720
Last Price16.3Sep 23, 2026
Change
-
Bid10.1
Ask15.8
volume4
Intrest0
Last Price2.2Sep 23, 2026
Change
1.17113.59%
Bid0.95
Ask5.5
volume2
Intrest20
Strike
722.5
722.5
Last Price13.5Sep 23, 2026
Change
-
Bid13.1
Ask17.6
volume2
Intrest0
Last Price1.69Sep 23, 2026
Change
0.4940.83%
Bid0.85
Ask6.2
volume49
Intrest219
Strike
725
725
Last Price18.4Sep 23, 2026
Change
-
Bid13.8
Ask19.6
volume4
Intrest0
Last Price2.66Sep 23, 2026
Change
1.2690%
Bid0.45
Ask3.7
volume25
Intrest32
Strike
727.5
727.5
Last Price36.3Sep 21, 2026
Change
-0%
Bid15.8
Ask21.7
volume0
Intrest1
Last Price1.5Sep 23, 2026
Change
-0%
Bid0.8
Ask5.9
volume41
Intrest19
Strike
730
730
Last Price55Sep 16, 2026
Change
-0%
Bid18.8
Ask23.9
volume0
Intrest4
Last Price0.9Sep 23, 2026
Change
0.3873.08%
Bid-
Ask6.1
volume8
Intrest5
Strike
732.5
732.5
Last Price-
Change
-
Bid20.9
Ask26.1
volume0
Intrest0
Last Price0.8Sep 23, 2026
Change
0.751500%
Bid-
Ask1.45
volume78
Intrest24
Strike
735
735
Last Price-
Change
-
Bid22.9
Ask28.4
volume0
Intrest0
Last Price0.46Sep 23, 2026
Change
0.0512.2%
Bid-
Ask4.2
volume8
Intrest1
Strike
737.5
737.5
Last Price-
Change
-
Bid25.9
Ask30.8
volume0
Intrest0
Last Price0.28Sep 23, 2026
Change
0.2749.09%
Bid0.4
Ask0.75
volume71
Intrest19
Strike
740
740
Last Price60Sep 02, 2026
Change
-0%
Bid27.3
Ask33.1
volume0
Intrest0
Last Price0.44Sep 23, 2026
Change
0.26144.44%
Bid0.05
Ask0.9
volume152
Intrest2
Strike
742.5
742.5
Last Price-
Change
-
Bid30
Ask35.4
volume0
Intrest0
Last Price0.12Sep 23, 2026
Change
0.3473.91%
Bid-
Ask1
volume8
Intrest1
Strike
745
745
Last Price-
Change
-
Bid32.5
Ask39.8
volume0
Intrest0
Last Price0.38Sep 23, 2026
Change
0.23153.33%
Bid-
Ask1.2
volume163
Intrest9
Strike
747.5
747.5
Last Price-
Change
-
Bid34.9
Ask40.3
volume0
Intrest0
Last Price0.15Sep 23, 2026
Change
0.08114.29%
Bid-
Ask0.6
volume16
Intrest53
Strike
750
750
Last Price-
Change
-
Bid37
Ask42.9
volume0
Intrest0
Last Price0.37Sep 23, 2026
Change
0.26236.36%
Bid-
Ask0.6
volume5
Intrest4
Strike
755
755
Last Price-
Change
-
Bid42
Ask49
volume0
Intrest0
Last Price0.1Sep 23, 2026
Change
0.05100%
Bid-
Ask0.8
volume4
Intrest10
Strike
760
760
Last Price-
Change
-
Bid47
Ask52.3
volume0
Intrest0
Last Price0.1Sep 23, 2026
Change
0.1965.52%
Bid-
Ask0.6
volume3
Intrest2
Strike
765
765
Last Price-
Change
-
Bid52.3
Ask57.7
volume0
Intrest0
Last Price0.05Sep 23, 2026
Change
0.1473.68%
Bid-
Ask0.5
volume13
Intrest9
Strike
770
770
Last Price-
Change
-
Bid57
Ask62.7
volume0
Intrest0
Last Price0.12Sep 23, 2026
Change
0.1758.62%
Bid-
Ask0.65
volume4
Intrest19
Strike
775
775
Last Price-
Change
-
Bid62.1
Ask67.7
volume0
Intrest0
Last Price0.11Sep 23, 2026
Change
0.0426.67%
Bid-
Ask0.6
volume6
Intrest23
Strike
780
780
Last Price-
Change
-
Bid67
Ask72.3
volume0
Intrest0
Last Price0.89Sep 23, 2026
Change
0.8888.89%
Bid-
Ask1.1
volume2
Intrest168
Strike
790
790
Last Price-
Change
-
Bid77
Ask82.7
volume0
Intrest0
Last Price0.04Sep 17, 2026
Change
-0%
Bid-
Ask3.8
volume0
Intrest181
Strike
800
800
Last Price174.4Aug 20, 2026
Change
-0%
Bid87
Ask92.7
volume0
Intrest0
Last Price0.05Sep 17, 2026
Change
-0%
Bid-
Ask1.65
volume0
Intrest59
Strike
810
810
Last Price-
Change
-
Bid97
Ask102.9
volume0
Intrest0
Last Price0.05Sep 17, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest56
Strike
820
820
Last Price-
Change
-
Bid107
Ask114.6
volume0
Intrest0
Last Price0.05Sep 17, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest47
Strike
830
830
Last Price-
Change
-
Bid117
Ask122.9
volume0
Intrest0