Deere & Co $83.77

down -0.32


2/9/2014 04:02 PM  |  NYSE : DE  
Industries : Industrial / Farm & Construction Machinery
Last Trade: 83.77
Trade Time: Sep 02 04:02 PM Eastern Daylight Time
Change: -0.32 (-0.38 %)
Prev Close: 84.09
Open: 84.01
Bid: 83.75
Ask: 83.77
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get DE Trend Analysis - it has underperformed the S&P 500 by 22%
Options:

Call Options: DE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 DE1420I45 38.35 0.00 38.25 112.0 39.10 112.0 0.0 0
50.00 DE1420I50 32.20 0.00 32.95 112.0 34.40 112.0 0.0 0
55.00 DE1420I55 27.30 0.00 27.90 16.0 29.40 26.0 0.0 0
60.00 DE1405I60 23.35 0.00 23.30 112.0 24.10 112.0 0.0 0
60.00 DE1420I60 27.85 4.75 22.90 20.0 24.40 51.0 5.0 5
62.50 DE1405I62.5 19.70 0.00 20.70 112.0 21.70 112.0 0.0 0
65.00 DE1405I65 17.20 0.00 18.00 112.0 19.30 112.0 0.0 0
65.00 DE1420I65 22.70 4.35 18.20 56.0 19.00 496.0 1.0 1
67.50 DE1405I67.5 14.70 0.00 15.75 112.0 16.55 112.0 0.0 0
70.00 DE1405I70 12.20 0.00 13.30 112.0 14.00 112.0 0.0 0
70.00 DE1412I70 14.20 0.90 13.15 1.0 14.10 125.0 4.0 0
70.00 DE1420I70 14.70 1.00 13.50 47.0 14.15 699.0 1.0 30
70.50 DE1420I70.5 13.20 0.00 13.00 51.0 13.65 721.0 0.0 0
71.00 DE1420I71 12.70 0.00 12.50 50.0 13.15 681.0 0.0 0
71.50 DE1420I71.5 12.20 0.00 12.00 46.0 12.65 698.0 0.0 0
72.00 DE1405I72 11.10 0.00 11.30 34.0 12.00 31.0 0.0 0
72.00 DE1420I72 11.70 0.00 11.50 61.0 12.15 761.0 0.0 0
72.50 DE1405I72.5 10.60 0.00 10.80 31.0 11.50 34.0 0.0 0
72.50 DE1420I72.5 11.80 0.60 11.00 77.0 11.65 770.0 1.0 1
73.00 DE1405I73 10.10 0.00 10.30 31.0 11.00 31.0 0.0 0
73.00 DE1420I73 10.70 0.00 10.50 75.0 11.15 770.0 0.0 0
73.50 DE1405I73.5 9.60 0.00 9.75 31.0 10.65 40.0 0.0 0
73.50 DE1420I73.5 10.20 0.00 10.00 77.0 10.50 638.0 0.0 0
74.00 DE1405I74 9.10 0.00 9.40 34.0 9.95 25.0 0.0 0
74.00 DE1420I74 9.75 0.00 9.55 72.0 10.00 543.0 0.0 0
74.50 DE1405I74.5 8.90 0.00 8.95 39.0 9.45 118.0 0.0 0
74.50 DE1420I74.5 9.25 0.00 9.05 408.0 9.45 288.0 0.0 0
75.00 DE1405I75 8.40 0.00 8.50 39.0 8.95 118.0 0.0 0
75.00 DE1412I75 8.45 0.00 8.50 49.0 8.95 42.0 0.0 0
75.00 DE1420I75 9.90 1.15 8.55 493.0 9.00 393.0 10.0 11
76.00 DE1405I76 8.40 1.00 7.50 349.0 7.95 354.0 24.0 0
76.00 DE1420I76 7.75 0.00 7.55 395.0 8.00 347.0 0.0 0
77.00 DE1405I77 6.45 0.00 6.50 31.0 6.95 118.0 0.0 0
77.50 DE1405I77.5 6.05 0.00 6.05 237.0 6.90 239.0 0.0 0
77.50 DE1412I77.5 5.15 0.00 5.95 75.0 6.70 74.0 0.0 0
77.50 DE1420I77.5 6.05 -0.25 6.05 461.0 6.55 418.0 6.0 53
78.00 DE1405I78 6.40 0.95 5.50 35.0 5.95 31.0 10.0 16
79.00 DE1405I79 4.45 0.00 4.55 297.0 4.95 294.0 0.0 0
79.00 DE1420I79 5.37 0.52 4.60 665.0 5.05 542.0 5.0 5
80.00 DE1405I80 4.40 0.95 3.50 780.0 3.90 1036.0 105.0 0
80.00 DE1412I80 3.55 0.00 3.55 257.0 4.00 163.0 0.0 0
80.00 DE1420I80 3.85 -0.19 3.80 755.0 4.10 796.0 66.0 427
80.00 DE1426I80 4.05 0.00 3.70 486.0 4.15 405.0 0.0 0
81.00 DE1405I81 4.10 1.60 2.52 346.0 2.92 734.0 27.0 27
81.00 DE1412I81 2.63 0.00 2.66 461.0 3.05 390.0 0.0 0
81.00 DE1420I81 3.00 -0.35 2.96 251.0 3.15 763.0 122.0 105
81.00 DE1426I81 3.20 0.05 2.96 497.0 3.25 614.0 10.0 20
82.00 DE1405I82 1.85 0.00 1.70 154.0 1.95 441.0 0.0 0
82.00 DE1412I82 2.14 0.00 1.89 288.0 2.13 463.0 0.0 0
82.00 DE1426I82 2.25 0.00 2.15 626.0 2.36 443.0 0.0 0
82.50 DE1420I82.5 1.79 -0.27 1.76 309.0 1.89 977.0 37.0 631
83.00 DE1405I83 1.47 0.25 0.86 242.0 1.00 455.0 104.0 84
83.00 DE1412I83 1.35 0.03 1.17 297.0 1.25 76.0 33.0 7
83.00 DE1426I83 2.03 0.47 1.52 84.0 1.59 16.0 5.0 5
84.00 DE1405I84 0.34 -0.21 0.28 209.0 0.36 332.0 168.0 177
84.00 DE1412I84 0.94 0.09 0.59 596.0 0.72 622.0 2.0 20
84.00 DE1420I84 0.92 -0.10 0.87 40.0 0.90 44.0 383.0 626
84.00 DE1426I84 1.20 0.05 0.97 195.0 1.03 30.0 45.0 25
85.00 DE1405I85 0.08 -0.12 0.06 156.0 0.10 729.0 93.0 1,013
85.00 DE1412I85 0.30 -0.12 0.28 136.0 0.31 10.0 101.0 270
85.00 DE1420I85 0.53 -0.09 0.48 184.0 0.51 16.0 588.0 3,444
85.00 DE1426I85 0.79 0.20 0.54 725.0 0.62 2.0 5.0 15
86.00 DE1405I86 0.05 0.01 0.03 16.0 0.06 619.0 48.0 181
86.00 DE1412I86 0.13 -0.06 0.11 190.0 0.16 341.0 24.0 76
86.00 DE1420I86 0.29 -0.07 0.25 301.0 0.28 222.0 430.0 1,389
86.00 DE1426I86 0.38 0.01 0.33 202.0 0.39 11.0 3.0 11
87.00 DE1405I87 0.18 0.17 0.01 24.0 0.02 27.0 5.0 24
87.00 DE1412I87 0.08 0.01 0.06 66.0 0.13 759.0 4.0 116
87.00 DE1426I87 0.24 0.00 0.18 230.0 0.28 1129.0 12.0 19
87.50 DE1420I87.5 0.11 -0.04 0.09 21.0 0.13 902.0 123.0 6,236
88.00 DE1405I88 0.01 0.00 0.01 10.0 0.01 100.0 0.0 0
88.00 DE1412I88 0.12 0.10 0.02 175.0 0.14 511.0 8.0 8
88.00 DE1426I88 0.21 0.10 0.10 173.0 0.18 1053.0 2.0 13
89.00 DE1405I89 0.07 0.02 0.01 2.0 0.11 785.0 8.0 8
89.00 DE1412I89 0.01 0.00 0.01 144.0 0.12 713.0 0.0 0
89.00 DE1420I89 0.07 0.02 0.05 85.0 0.07 95.0 14.0 704
89.00 DE1426I89 0.07 0.00 0.05 395.0 0.14 1049.0 0.0 0
90.00 DE1405I90 0.04 -0.01 0.01 2.0 0.11 1041.0 10.0 10
90.00 DE1412I90 0.01 0.00 0.01 10.0 0.14 692.0 0.0 0
90.00 DE1420I90 0.06 0.00 0.05 48.0 0.06 249.0 2.0 5,477
90.00 DE1426I90 0.03 0.00 0.01 699.0 0.14 1045.0 0.0 0
91.00 DE1405I91 0.05 0.00 0.00 0.0 0.11 421.0 0.0 0
91.00 DE1420I91 0.06 0.04 0.02 139.0 0.06 715.0 84.0 89
92.00 DE1405I92 0.05 0.00 0.00 0.0 0.11 412.0 0.0 0
92.50 DE1405I92.5 0.07 0.00 0.00 0.0 0.07 135.0 0.0 0
92.50 DE1412I92.5 0.01 0.00 0.01 2.0 0.13 431.0 0.0 0
92.50 DE1420I92.5 0.04 0.00 0.01 21.0 0.05 444.0 3.0 2,174
93.00 DE1405I93 0.05 0.00 0.00 0.0 0.11 407.0 0.0 0
94.00 DE1405I94 0.05 0.00 0.00 0.0 0.11 446.0 0.0 0
94.00 DE1420I94 0.01 0.00 0.01 118.0 0.04 881.0 0.0 0
95.00 DE1405I95 0.08 0.00 0.00 0.0 0.11 421.0 0.0 0
95.00 DE1412I95 0.01 0.00 0.01 10.0 0.12 821.0 3.0 3
95.00 DE1420I95 0.04 0.00 0.02 3.0 0.04 984.0 3.0 5,120
96.00 DE1405I96 0.05 0.00 0.00 0.0 0.11 423.0 0.0 0
96.00 DE1420I96 0.01 0.00 0.01 31.0 0.04 112.0 0.0 0
97.00 DE1405I97 0.05 0.00 0.00 0.0 0.11 421.0 0.0 0
97.50 DE1420I97.5 0.04 0.00 0.01 31.0 0.03 22.0 2.0 5,034
98.00 DE1405I98 0.05 0.00 0.00 0.0 0.11 414.0 0.0 0
99.00 DE1405I99 0.05 0.00 0.00 0.0 0.11 446.0 0.0 0
99.00 DE1420I99 0.01 0.00 0.01 10.0 0.03 22.0 10.0 10
100.00 DE1405I100 0.07 0.00 0.00 0.0 0.11 421.0 0.0 0
100.00 DE1412I100 0.05 0.00 0.01 10.0 0.11 377.0 0.0 0
100.00 DE1420I100 0.03 0.02 0.01 2.0 0.03 22.0 2.0 8,376
101.00 DE1405I101 0.07 0.00 0.00 0.0 0.11 440.0 0.0 0
101.00 DE1420I101 0.01 0.00 0.01 10.0 0.03 21.0 1.0 1
102.00 DE1405I102 0.07 0.00 0.00 0.0 0.11 446.0 0.0 0
102.00 DE1420I102 0.03 0.00 0.01 10.0 0.03 21.0 0.0 0
103.00 DE1420I103 0.03 0.00 0.01 10.0 0.03 29.0 0.0 0
104.00 DE1420I104 0.03 0.00 0.01 10.0 0.03 83.0 0.0 0
105.00 DE1405I105 0.07 0.00 0.00 0.0 0.11 450.0 0.0 0
105.00 DE1420I105 0.01 0.00 0.01 15.0 0.01 15.0 15.0 834
110.00 DE1405I110 0.07 0.00 0.00 0.0 0.11 421.0 0.0 0
110.00 DE1420I110 0.01 0.00 0.01 23.0 0.01 93.0 1.0 795

Put Options: DE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 DE1420U45 0.04 0.01 0.01 16.0 0.03 78.0 74.0 26
50.00 DE1420U50 0.13 0.10 0.01 38.0 0.03 78.0 4.0 5
55.00 DE1420U55 0.03 0.00 0.01 10.0 0.03 78.0 9.0 83
60.00 DE1405U60 0.07 0.00 0.00 0.0 0.11 456.0 0.0 0
60.00 DE1420U60 0.01 0.00 0.01 1.0 0.03 92.0 3.0 215
62.50 DE1405U62.5 0.07 0.00 0.00 0.0 0.11 384.0 0.0 0
65.00 DE1405U65 0.07 0.00 0.00 0.0 0.11 390.0 0.0 0
65.00 DE1420U65 0.01 0.00 0.01 43.0 0.03 91.0 1.0 430
67.50 DE1405U67.5 0.07 0.00 0.00 0.0 0.12 392.0 0.0 0
70.00 DE1405U70 0.09 0.00 0.00 0.0 0.11 391.0 0.0 0
70.00 DE1412U70 0.14 0.00 0.00 0.0 0.13 483.0 0.0 0
70.00 DE1420U70 0.04 0.00 0.01 47.0 0.04 543.0 4.0 1,832
70.50 DE1420U70.5 0.06 0.00 0.01 54.0 0.06 678.0 0.0 0
71.00 DE1420U71 0.06 0.00 0.01 201.0 0.06 701.0 0.0 0
71.50 DE1420U71.5 0.01 0.00 0.01 212.0 0.06 688.0 0.0 0
72.00 DE1405U72 0.07 0.00 0.00 0.0 0.11 391.0 0.0 0
72.00 DE1420U72 0.04 0.03 0.01 227.0 0.06 672.0 5.0 5
72.50 DE1405U72.5 0.07 0.00 0.00 0.0 0.12 392.0 0.0 0
72.50 DE1420U72.5 0.01 0.00 0.01 79.0 0.06 899.0 0.0 0
73.00 DE1405U73 0.07 0.00 0.00 0.0 0.11 413.0 0.0 0
73.00 DE1420U73 0.02 0.00 0.01 165.0 0.07 916.0 0.0 0
73.50 DE1405U73.5 0.07 0.00 0.00 0.0 0.11 407.0 0.0 0
73.50 DE1420U73.5 0.02 0.00 0.01 200.0 0.07 461.0 0.0 0
74.00 DE1405U74 0.07 0.00 0.00 0.0 0.11 427.0 0.0 0
74.00 DE1420U74 0.06 0.00 0.01 394.0 0.07 462.0 10.0 10
74.50 DE1405U74.5 0.01 0.00 0.01 10.0 0.11 471.0 0.0 0
74.50 DE1420U74.5 0.07 0.04 0.02 131.0 0.07 697.0 5.0 11
75.00 DE1405U75 0.01 0.00 0.01 10.0 0.11 508.0 0.0 0
75.00 DE1412U75 0.01 0.00 0.01 82.0 0.04 217.0 0.0 0
75.00 DE1420U75 0.05 0.02 0.02 182.0 0.06 468.0 10.0 718
76.00 DE1405U76 0.01 0.00 0.01 10.0 0.11 462.0 0.0 0
76.00 DE1420U76 0.04 0.00 0.03 316.0 0.10 235.0 0.0 0
77.00 DE1405U77 0.01 0.00 0.01 10.0 0.11 470.0 0.0 0
77.50 DE1405U77.5 0.01 0.00 0.01 10.0 0.04 94.0 0.0 0
77.50 DE1412U77.5 0.02 0.00 0.01 201.0 0.12 471.0 0.0 0
77.50 DE1420U77.5 0.09 -0.02 0.06 83.0 0.12 762.0 1.0 5,830
78.00 DE1405U78 0.01 0.00 0.01 10.0 0.12 489.0 0.0 0
79.00 DE1405U79 0.01 0.00 0.01 36.0 0.09 606.0 0.0 0
79.00 DE1420U79 0.16 0.00 0.10 38.0 0.15 913.0 10.0 1,363
80.00 DE1405U80 0.04 0.00 0.01 124.0 0.09 1087.0 11.0 11
80.00 DE1412U80 0.10 0.00 0.04 564.0 0.14 772.0 24.0 24
80.00 DE1420U80 0.18 0.00 0.15 274.0 0.18 54.0 425.0 12,971
80.00 DE1426U80 0.31 0.01 0.28 96.0 0.35 379.0 16.0 88
81.00 DE1405U81 0.02 -0.06 0.01 10.0 0.02 30.0 68.0 52
81.00 DE1412U81 0.11 -0.04 0.07 774.0 0.15 323.0 50.0 24
81.00 DE1420U81 0.24 -0.04 0.23 590.0 0.27 252.0 16.0 153
81.00 DE1426U81 0.57 0.00 0.41 361.0 0.48 31.0 10.0 11
82.00 DE1405U82 0.04 -0.05 0.03 290.0 0.06 38.0 36.0 1,062
82.00 DE1412U82 0.23 -0.04 0.21 330.0 0.26 198.0 10.0 24
82.00 DE1426U82 0.71 0.00 0.69 32.0 0.74 74.0 4.0 50
82.50 DE1420U82.5 0.55 0.00 0.52 125.0 0.55 140.0 707.0 21,737
83.00 DE1405U83 0.17 -0.05 0.15 204.0 0.18 41.0 465.0 186
83.00 DE1412U83 0.43 -0.03 0.42 327.0 0.49 148.0 51.0 464
83.00 DE1426U83 1.00 0.00 1.02 556.0 1.13 152.0 4.0 88
84.00 DE1405U84 0.51 -0.02 0.51 33.0 0.57 9.0 181.0 115
84.00 DE1412U84 0.71 -0.14 0.80 943.0 0.92 182.0 24.0 28
84.00 DE1420U84 1.16 0.02 1.10 188.0 1.16 495.0 314.0 3,602
84.00 DE1426U84 1.62 0.04 1.54 488.0 1.65 52.0 12.0 30
85.00 DE1405U85 0.80 -0.50 1.19 394.0 1.44 387.0 36.0 1,060
85.00 DE1412U85 1.52 0.27 1.42 589.0 1.61 182.0 10.0 0
85.00 DE1420U85 1.77 0.16 1.70 168.0 1.78 203.0 70.0 10,313
85.00 DE1426U85 2.02 0.00 2.18 237.0 2.41 855.0 0.0 0
86.00 DE1405U86 2.36 0.00 2.11 373.0 2.33 47.0 15.0 32
86.00 DE1412U86 1.73 -0.28 2.23 375.0 2.47 294.0 7.0 3
86.00 DE1420U86 2.55 0.20 2.38 822.0 2.56 436.0 73.0 561
86.00 DE1426U86 2.96 0.00 2.96 469.0 3.35 1053.0 20.0 30
87.00 DE1405U87 2.39 -0.42 3.10 259.0 3.50 844.0 7.0 37
87.00 DE1412U87 2.52 -0.38 3.15 430.0 3.60 565.0 2.0 2
87.00 DE1426U87 2.22 -1.33 3.85 435.0 4.25 966.0 1.0 1
87.50 DE1420U87.5 3.80 0.30 3.75 733.0 3.95 623.0 25.0 5,958
88.00 DE1405U88 3.35 -0.45 4.10 260.0 4.50 836.0 24.0 24
88.00 DE1412U88 3.80 0.00 4.10 73.0 4.55 66.0 0.0 0
88.00 DE1426U88 2.95 -1.40 4.75 179.0 5.20 451.0 10.0 10
89.00 DE1405U89 4.80 0.00 5.10 121.0 5.45 129.0 0.0 0
89.00 DE1412U89 4.70 0.00 5.05 93.0 5.55 72.0 0.0 0
89.00 DE1420U89 4.14 -0.76 5.10 430.0 5.55 495.0 2.0 2
89.00 DE1426U89 5.35 0.00 5.70 120.0 6.15 123.0 0.0 0
90.00 DE1405U90 5.60 0.00 6.05 28.0 6.50 67.0 0.0 0
90.00 DE1412U90 5.65 0.00 6.05 58.0 6.55 72.0 0.0 0
90.00 DE1420U90 6.12 0.22 6.05 848.0 6.55 782.0 65.0 14,513
90.00 DE1426U90 4.70 -1.55 6.70 104.0 7.15 33.0 10.0 10
91.00 DE1405U91 6.60 0.00 7.05 27.0 7.50 31.0 0.0 0
91.00 DE1420U91 4.75 -2.15 7.05 417.0 7.55 461.0 34.0 34
92.00 DE1405U92 7.60 0.00 8.05 31.0 8.50 34.0 0.0 0
92.50 DE1405U92.5 8.10 0.00 8.10 87.0 8.95 73.0 0.0 0
92.50 DE1412U92.5 6.80 0.00 7.25 64.0 10.35 544.0 0.0 0
92.50 DE1420U92.5 8.79 0.39 8.60 623.0 9.05 850.0 15.0 915
93.00 DE1405U93 8.60 0.00 9.05 31.0 9.50 39.0 0.0 0
94.00 DE1405U94 9.60 0.00 10.05 31.0 10.50 34.0 0.0 0
94.00 DE1420U94 9.85 0.00 10.05 58.0 10.60 237.0 0.0 0
95.00 DE1405U95 10.35 0.00 11.00 31.0 11.70 31.0 0.0 0
95.00 DE1412U95 9.55 0.00 10.35 11.0 11.75 21.0 0.0 0
95.00 DE1420U95 10.20 -0.55 11.00 87.0 11.55 376.0 1.0 427
96.00 DE1405U96 11.60 0.00 12.00 31.0 12.70 34.0 0.0 0
96.00 DE1420U96 11.80 0.00 12.00 28.0 12.55 28.0 0.0 0
97.00 DE1405U97 11.30 0.00 13.00 112.0 13.80 112.0 0.0 0
97.50 DE1420U97.5 9.90 -3.15 13.50 112.0 14.05 16.0 9.0 142
98.00 DE1405U98 12.30 0.00 13.90 112.0 14.70 112.0 0.0 0
99.00 DE1405U99 13.30 0.00 14.90 112.0 15.70 112.0 0.0 0
99.00 DE1420U99 13.35 0.00 15.00 112.0 15.70 16.0 0.0 0
100.00 DE1405U100 14.50 0.00 15.95 112.0 16.75 112.0 0.0 0
100.00 DE1412U100 14.85 0.00 14.80 163.0 17.45 1.0 0.0 0
100.00 DE1420U100 16.05 0.50 16.00 112.0 16.50 21.0 212.0 236
101.00 DE1405U101 15.35 0.00 16.70 112.0 17.75 112.0 0.0 0
101.00 DE1420U101 15.30 0.00 16.50 7.0 17.95 51.0 0.0 0
102.00 DE1405U102 16.35 0.00 17.70 112.0 19.00 112.0 0.0 0
102.00 DE1420U102 16.50 0.00 17.75 20.0 18.95 51.0 0.0 0
103.00 DE1420U103 17.30 0.00 18.75 20.0 19.95 51.0 0.0 0
104.00 DE1420U104 18.30 0.00 19.75 20.0 20.95 51.0 0.0 0
105.00 DE1405U105 19.35 0.00 20.85 112.0 21.85 112.0 0.0 0
105.00 DE1420U105 12.05 -7.25 20.60 16.0 22.10 36.0 3.0 1
110.00 DE1405U110 25.25 0.00 25.90 40.0 26.80 60.0 0.0 0
110.00 DE1420U110 25.15 0.00 25.90 20.0 26.60 32.0 0.0 0
Trading Center