Cboe Global Markets

DE - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Deere & Company (de)

2025-05-30 15:59:59 ET (Delayed)
Bid: 
505
Ask: 
506.1
Vol: 
1,686,481
Last: 
506.26
Change: 
+2.81 (+0.5551%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DE 500.000
13.76
+4.66
7.85
12.6
1
0.22
0.6557
0.0206
12
DE 502.500
9.44
+1.815
7.2
11.4
2
0.25
0.6037
0.0219
9
DE 505.000
9
+2.6
7.1
8.5
69
0.25
0.5483
0.0228
26
DE 507.500
5.7
+0.425
5.85
8.05
29
0.26
0.4909
0.0232
6
DE 510.000
6
+1.725
4.7
6.2
20
0.25
0.4331
0.023
29
DE 512.500
4.28
+0.805
3.65
4.9
2
0.24
0.3766
0.0223
70
Fri Jun 06 2025
Strike
DE 500.000
DE 502.500
DE 505.000
DE 507.500
DE 510.000
DE 512.500
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DE 500.000
3.95
-2.2
3.45
4.3
47
0.25
-0.3494
0.021
71
DE 502.500
3.75
-3.375
4.55
5.4
22
0.25
-0.4024
0.0223
5
DE 505.000
5.5
-2.925
5.35
6.6
69
0.25
-0.4589
0.0232
60
DE 507.500
6.11
-3.74
6.85
7.7
29
0.24
-0.5175
0.0236
93
DE 510.000
7.5
-3.925
7.55
9.1
24
0.24
-0.5765
0.0235
59
DE 512.500
12.55
+0
9.1
11.1
0
0.22
-0.6342
0.0228
9
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DE 500.000
17.5
+0
10.85
17.6
0
0.26
0.6231
0.0154
6
DE 502.500
0
+0
11.05
14.7
0
0.26
0.5846
0.016
0
DE 505.000
10.8
+0.925
9.55
12.75
33
0.25
0.5445
0.0164
5
DE 507.500
10.35
+2.05
7.35
11.1
2
0.24
0.5032
0.0167
2
DE 510.000
8.68
+1.455
7.45
12.55
35
0.29
0.4614
0.0168
6
DE 512.500
7.75
+1.525
6
9.25
4
0.25
0.4197
0.0166
0
Fri Jun 13 2025
Strike
DE 500.000
DE 502.500
DE 505.000
DE 507.500
DE 510.000
DE 512.500
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DE 500.000
6.48
+0
6.5
7.4
0
0.25
-0.3815
0.0156
19
DE 502.500
7.51
-3.165
6
8.4
1
0.25
-0.4205
0.0162
5
DE 505.000
7.64
-3.36
7.05
9.4
4
0.25
-0.4613
0.0167
49
DE 507.500
9.35
-3.275
8.25
10.6
1
0.25
-0.5034
0.017
0
DE 510.000
10.3
-3.725
9.5
12.4
5
0.25
-0.546
0.0171
12
DE 512.500
10.9
-4.425
11.65
13.3
2
0.23
-0.5886
0.0169
1
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DE 495.000
19
+1.875
17.75
20.65
1
0.24
0.6733
0.0117
0
DE 500.000
16.6
+2.525
15.1
17
1
0.24
0.6142
0.0127
777
DE 505.000
13.01
+1.685
12.1
14
30
0.24
0.5497
0.0134
2
DE 507.500
11.05
+0
10.7
13.55
0
0.25
0.516
0.0136
5
DE 510.000
7.6
-1.325
9.85
11.05
10
0.24
0.4818
0.0138
651
DE 512.500
9.75
+1.675
8.65
9.8
14
0.23
0.4475
0.0137
5
Fri Jun 20 2025
Strike
DE 495.000
DE 500.000
DE 505.000
DE 507.500
DE 510.000
DE 512.500
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DE 495.000
6.63
-1.67
6.5
7.25
5
0.25
-0.3321
0.0119
19
DE 500.000
8
-2.175
8.2
8.95
20
0.25
-0.3926
0.013
421
DE 505.000
9.4
-3.125
9.95
11.7
33
0.25
-0.4587
0.0137
49
DE 507.500
10.75
-3.075
10.8
12.65
5
0.25
-0.4932
0.014
48
DE 510.000
13.1
-2.1
12.15
13.95
22
0.24
-0.5285
0.0141
396
DE 512.500
12.65
-4.5
13.4
15.55
3
0.24
-0.5639
0.0142
21
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DE 495.000
35.42
+0
18.45
23.7
0
0.24
0.6603
0.0102
4
DE 500.000
39.69
+0
15.85
20.45
0
0.24
0.6086
0.011
11
DE 505.000
31
+0
13.1
17.35
0
0.24
0.553
0.0115
5
DE 510.000
13.5
+0
10.7
15
0
0.24
0.4948
0.0118
2
DE 515.000
12.9
+0
8.45
13.15
0
0.25
0.4357
0.0118
46
DE 520.000
26.66
+0
6.4
10
0
0.23
0.3777
0.0115
9
Fri Jun 27 2025
Strike
DE 495.000
DE 500.000
DE 505.000
DE 510.000
DE 515.000
DE 520.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DE 495.000
8.37
+0
7.85
9.4
0
0.26
-0.3463
0.0105
12
DE 500.000
10.9
+0
9.55
11
0
0.25
-0.3994
0.0113
23
DE 505.000
12.45
+0
11.5
14.9
0
0.26
-0.4567
0.0119
6
DE 510.000
15.4
+0
12.55
15.5
0
0.23
-0.5169
0.0122
113
DE 515.000
14.51
+0
16.45
19.1
0
0.25
-0.5783
0.0123
3
DE 520.000
19.4
-3.8
19.4
20.95
1
0.23
-0.6389
0.012
12
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.