Stocks Options

LAST PRICE
393.8000
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
392.8900/ 1
Ask / Lots
394.3200/ 1
Open / Previous Close
402.2900 / 393.8000
Day Range
Low 392.5700
High 404.2200
52 Week Range
Low 345.5500
High 450.0000
Volume
1,353,286
average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 23.409

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday April 19, 2024)
Put Options (expires Friday April 19, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
DEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$240.00	DEOut of the Money	---Out of the Money	---Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money
DEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$250.00	DEOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$0.02Out of the Money	2Out of the Money	3Out of the Money
DEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$260.00	DEOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$270.00	DEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
DEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$280.00	DEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
DEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$285.00	DEOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$290.00	DEOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
DEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$295.00	DEOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	---In the Money	---In the Money	$100.25In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$300.00	DEOut of the Money	---Out of the Money	---Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	114Out of the Money
DEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$305.00	DEOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$310.00	DEOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	120Out of the Money
DEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$315.00	DEOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
DEIn the Money	---In the Money	---In the Money	$79.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$320.00	DEOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	144Out of the Money
DEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$325.00	DEOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	---In the Money	---In the Money	$82.33In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$330.00	DEOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	332Out of the Money
DEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$335.00	DEOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money
DEIn the Money	---In the Money	---In the Money	$73.00In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$340.00	DEOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	803Out of the Money
DEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$345.00	DEOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
DEIn the Money	---In the Money	---In the Money	$59.90In the Money	$0.00In the Money	---In the Money	94In the Money	Filter Table By Strike Price of$350.00	DEOut of the Money	---Out of the Money	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	606Out of the Money
DEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$352.50	DEOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$355.00	DEOut of the Money	---Out of the Money	---Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
DEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$357.50	DEOut of the Money	---Out of the Money	---Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
DEIn the Money	---In the Money	---In the Money	$36.25In the Money	$0.00In the Money	---In the Money	386In the Money	Filter Table By Strike Price of$360.00	DEOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	825Out of the Money
DEIn the Money	---In the Money	---In the Money	$49.77In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$362.50	DEOut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
DEIn the Money	---In the Money	---In the Money	$35.35In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$365.00	DEOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money
DEIn the Money	---In the Money	---In the Money	$36.98In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$367.50	DEOut of the Money	---Out of the Money	---Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
DEIn the Money	---In the Money	---In the Money	$24.65In the Money	$0.00In the Money	---In the Money	567In the Money	Filter Table By Strike Price of$370.00	DEOut of the Money	---Out of the Money	---Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	564Out of the Money
DEIn the Money	---In the Money	---In the Money	$25.75In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$372.50	DEOut of the Money	---Out of the Money	---Out of the Money	$0.46Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
DEIn the Money	---In the Money	---In the Money	$23.55In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$375.00	DEOut of the Money	---Out of the Money	---Out of the Money	$0.54Out of the Money	$0.00Out of the Money	---Out of the Money	131Out of the Money
DEIn the Money	---In the Money	---In the Money	$35.63In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$377.50	DEOut of the Money	---Out of the Money	---Out of the Money	$0.69Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
DEIn the Money	---In the Money	---In the Money	$17.30In the Money	$0.00In the Money	---In the Money	1,049In the Money	Filter Table By Strike Price of$380.00	DEOut of the Money	---Out of the Money	---Out of the Money	$0.93Out of the Money	$0.00Out of the Money	---Out of the Money	941Out of the Money
DEIn the Money	---In the Money	---In the Money	$23.70In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$382.50	DEOut of the Money	---Out of the Money	---Out of the Money	$1.14Out of the Money	$-0.07Out of the Money	4Out of the Money	145Out of the Money
DEIn the Money	---In the Money	---In the Money	$23.50In the Money	$0.00In the Money	---In the Money	65In the Money	Filter Table By Strike Price of$385.00	DEOut of the Money	---Out of the Money	---Out of the Money	$1.64Out of the Money	$0.00Out of the Money	---Out of the Money	177Out of the Money
DEIn the Money	---In the Money	---In the Money	$12.70In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$387.50	DEOut of the Money	---Out of the Money	---Out of the Money	$2.14Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
DEIn the Money	---In the Money	---In the Money	$7.10In the Money	$0.00In the Money	---In the Money	347In the Money	Filter Table By Strike Price of$390.00	DEOut of the Money	---Out of the Money	---Out of the Money	$2.70Out of the Money	$0.00Out of the Money	---Out of the Money	203Out of the Money
DEUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$5.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	42Underlying issue's last price	Filter Table By Strike Price of$392.50Underlying issue's last price	DEUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$4.19Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	537Underlying issue's last price
DENear the Money	---Near the Money	---Near the Money	$4.25Near the Money	$0.00Near the Money	---Near the Money	37Near the Money	Filter Table By Strike Price of$395.00	DEIn the Money	---In the Money	---In the Money	$5.00In the Money	$0.00In the Money	---In the Money	391In the Money
DEOut of the Money	---Out of the Money	---Out of the Money	$3.45Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money	Filter Table By Strike Price of$397.50	DEIn the Money	---In the Money	---In the Money	$5.95In the Money	$0.00In the Money	---In the Money	93In the Money
DEOut of the Money	---Out of the Money	---Out of the Money	$2.21Out of the Money	$0.00Out of the Money	---Out of the Money	615Out of the Money	Filter Table By Strike Price of$400.00	DEIn the Money	---In the Money	---In the Money	$8.11In the Money	$0.00In the Money	---In the Money	659In the Money
DEOut of the Money	---Out of the Money	---Out of the Money	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$402.50	DEIn the Money	---In the Money	---In the Money	$6.50In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	---Out of the Money	$1.09Out of the Money	$0.00Out of the Money	---Out of the Money	536Out of the Money	Filter Table By Strike Price of$405.00	DEIn the Money	---In the Money	---In the Money	$11.66In the Money	$0.00In the Money	---In the Money	334In the Money
DEOut of the Money	---Out of the Money	---Out of the Money	$0.63Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$407.50	DEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	630Out of the Money	Filter Table By Strike Price of$410.00	DEIn the Money	---In the Money	---In the Money	$15.34In the Money	$0.00In the Money	---In the Money	142In the Money
DEOut of the Money	---Out of the Money	---Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$412.50	DEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	196Out of the Money	Filter Table By Strike Price of$415.00	DEIn the Money	---In the Money	---In the Money	$17.00In the Money	$0.00In the Money	---In the Money	30In the Money
DEOut of the Money	---Out of the Money	---Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$417.50	DEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	385Out of the Money	Filter Table By Strike Price of$420.00	DEIn the Money	---In the Money	---In the Money	$21.50In the Money	$0.00In the Money	---In the Money	82In the Money
DEOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	192Out of the Money	Filter Table By Strike Price of$425.00	DEIn the Money	---In the Money	---In the Money	$26.75In the Money	$0.00In the Money	---In the Money	19In the Money
DEOut of the Money	---Out of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	128Out of the Money	Filter Table By Strike Price of$430.00	DEIn the Money	---In the Money	---In the Money	$19.61In the Money	$0.00In the Money	---In the Money	15In the Money
DEOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money	Filter Table By Strike Price of$435.00	DEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money	Filter Table By Strike Price of$440.00	DEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$445.00	DEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	85Out of the Money	Filter Table By Strike Price of$450.00	DEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$455.00	DEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$460.00	DEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$465.00	DEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$470.00	DEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$475.00	DEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$480.00	DEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$490.00	DEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money	Filter Table By Strike Price of$500.00	DEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$510.00	DEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$520.00	DEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Deere & Co
NYSE:DEUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday April 19, 2024)

Put Options (expires Friday April 19, 2024)