Stocks Options

LAST PRICE
400.3200
TODAY'S CHANGE (%)
Trending Down-0.2800 (-0.0699%)

Bid / Lots
399.5200/ 2
Ask / Lots
400.4900/ 1
Open / Previous Close
400.9700 / 400.6000
Day Range
Low 398.7550
High 402.9799
52 Week Range
Low 345.5500
High 450.0000
Volume
1,125,406
below 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 23.271

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
no call option is available at this price							Filter Table By Strike Price of$240.00	DEOut of the Money	---Out of the Money	$1.09Out of the Money	$0.18Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$250.00	DEOut of the Money	---Out of the Money	$0.91Out of the Money	$0.12Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$260.00	DEOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$270.00	DEOut of the Money	---Out of the Money	$1.79Out of the Money	$0.01Out of the Money	$0.00Out of the Money	33Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$280.00	DEOut of the Money	---Out of the Money	$0.25Out of the Money	$0.01Out of the Money	$0.00Out of the Money	33Out of the Money	---Out of the Money
DEIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$290.00	DEOut of the Money	$0.01Out of the Money	$0.98Out of the Money	$0.09Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
DEIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$300.00	DEOut of the Money	---Out of the Money	$0.07Out of the Money	$0.24Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
DEIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$310.00	DEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	4Out of the Money	---Out of the Money
DEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$315.00	DEOut of the Money	---Out of the Money	$0.60Out of the Money	$0.10Out of the Money	$0.00Out of the Money	14Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$320.00	DEOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	11Out of the Money	---Out of the Money
DEIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$330.00	DEOut of the Money	---Out of the Money	$0.28Out of the Money	$0.30Out of the Money	$0.27Out of the Money	34Out of the Money	---Out of the Money
DEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$335.00	DEOut of the Money	$0.02Out of the Money	$1.50Out of the Money	$0.10Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$340.00	DEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	---Out of the Money
DEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$342.50	DEOut of the Money	---Out of the Money	$1.43Out of the Money	$0.02Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
DEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$345.00	DEOut of the Money	$0.03Out of the Money	$0.63Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
DEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$347.50	DEOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$350.00	DEOut of the Money	---Out of the Money	$1.40Out of the Money	$0.03Out of the Money	$0.00Out of the Money	13Out of the Money	---Out of the Money
DEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$355.00	DEOut of the Money	$0.03Out of the Money	$0.75Out of the Money	$0.16Out of the Money	$0.03Out of the Money	10Out of the Money	---Out of the Money
DEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$357.50	DEOut of the Money	---Out of the Money	$0.99Out of the Money	$0.01Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$360.00	DEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	37Out of the Money	---Out of the Money
DEIn the Money	$46.55In the Money	$52.85In the Money	$49.77In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$362.50	DEOut of the Money	$0.10Out of the Money	$0.55Out of the Money	$0.25Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money
DEIn the Money	$33.20In the Money	$39.20In the Money	$35.69In the Money	$0.34In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$365.00	DEOut of the Money	---Out of the Money	$0.03Out of the Money	$0.06Out of the Money	$-0.14Out of the Money	51Out of the Money	---Out of the Money
DEIn the Money	$24.65In the Money	$30.30In the Money	$36.98In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$367.50	DEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	339Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$370.00	DEOut of the Money	---Out of the Money	$0.13Out of the Money	$0.07Out of the Money	$-0.01Out of the Money	2Out of the Money	---Out of the Money
DEIn the Money	$24.75In the Money	$29.35In the Money	$25.75In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$372.50	DEOut of the Money	---Out of the Money	$1.53Out of the Money	$0.03Out of the Money	$-0.51Out of the Money	1Out of the Money	---Out of the Money
DEIn the Money	$22.00In the Money	$29.15In the Money	$25.20In the Money	$3.83In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$375.00	DEOut of the Money	---Out of the Money	$0.69Out of the Money	$0.04Out of the Money	$-0.32Out of the Money	19Out of the Money	---Out of the Money
DEIn the Money	$32.05In the Money	$38.35In the Money	$35.63In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$377.50	DEOut of the Money	$0.01Out of the Money	$0.14Out of the Money	$0.02Out of the Money	$-0.24Out of the Money	19Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$380.00	DEOut of the Money	---Out of the Money	$0.82Out of the Money	$0.05Out of the Money	$-0.06Out of the Money	35Out of the Money	---Out of the Money
DEIn the Money	$26.85In the Money	$30.25In the Money	$23.70In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$382.50	DEOut of the Money	---Out of the Money	$1.27Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	226Out of the Money	---Out of the Money
DEIn the Money	$12.00In the Money	$19.10In the Money	$15.92In the Money	$5.15In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$385.00	DEOut of the Money	---Out of the Money	$0.51Out of the Money	$0.07Out of the Money	$-0.23Out of the Money	260Out of the Money	---Out of the Money
DEIn the Money	$9.65In the Money	$15.70In the Money	$13.09In the Money	$4.49In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$387.50	DEOut of the Money	---Out of the Money	$1.48Out of the Money	$0.72Out of the Money	$0.48Out of the Money	6Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$390.00	DEOut of the Money	---Out of the Money	$1.39Out of the Money	$0.05Out of the Money	$-0.25Out of the Money	45Out of the Money	---Out of the Money
DEIn the Money	$4.50In the Money	$11.80In the Money	$8.30In the Money	$0.65In the Money	19In the Money	---In the Money	Filter Table By Strike Price of$392.50	DEOut of the Money	---Out of the Money	$0.95Out of the Money	$0.14Out of the Money	$-0.58Out of the Money	18Out of the Money	---Out of the Money
DEIn the Money	$4.15In the Money	$9.20In the Money	$5.55In the Money	$1.55In the Money	20In the Money	---In the Money	Filter Table By Strike Price of$395.00	DEOut of the Money	$0.01Out of the Money	$0.38Out of the Money	$0.02Out of the Money	$-0.71Out of the Money	27Out of the Money	---Out of the Money
DEIn the Money	$1.76In the Money	$6.60In the Money	$3.51In the Money	$0.06In the Money	13In the Money	---In the Money	Filter Table By Strike Price of$397.50	DENear the Money	---Near the Money	$0.46Near the Money	$0.04Near the Money	$-1.02Near the Money	118Near the Money	---Near the Money
no call option is available at this price							Filter Table By Strike Price of$400.00Underlying issue's last price	DEUnderlying issue's last price	$0.01Underlying issue's last price	$0.47Underlying issue's last price	$0.16Underlying issue's last price	$-2.07Underlying issue's last price	271Underlying issue's last price	---Underlying issue's last price
DEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.66Out of the Money	122Out of the Money	---Out of the Money	Filter Table By Strike Price of$405.00	DEIn the Money	$2.78In the Money	$5.50In the Money	$3.97In the Money	$-2.83In the Money	38In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$410.00	DEIn the Money	$7.20In the Money	$11.75In the Money	$10.25In the Money	$1.11In the Money	10In the Money	---In the Money
DEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	7Out of the Money	---Out of the Money	Filter Table By Strike Price of$415.00	DEIn the Money	$18.70In the Money	$23.65In the Money	$24.42In the Money	$7.42In the Money	3In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$420.00	DEIn the Money	$21.00In the Money	$27.15In the Money	$21.95In the Money	$0.45In the Money	4In the Money	---In the Money
DEOut of the Money	---Out of the Money	$1.03Out of the Money	$0.65Out of the Money	$0.44Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$425.00	DEIn the Money	$24.00In the Money	$30.00In the Money	$26.75In the Money	$0.00In the Money	2In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$430.00	DEIn the Money	$17.90In the Money	$23.00In the Money	$19.61In the Money	$0.00In the Money	100In the Money	---In the Money
DEOut of the Money	$0.01Out of the Money	$1.46Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$435.00	DEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$440.00	DEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	$0.03Out of the Money	$0.60Out of the Money	$0.58Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$445.00	DEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$450.00	DEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
DEOut of the Money	$0.01Out of the Money	$0.27Out of the Money	$0.09Out of the Money	$0.00Out of the Money	21Out of the Money	---Out of the Money	Filter Table By Strike Price of$455.00	DEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$460.00	DEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	---In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$470.00	DEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	---In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$480.00	DEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$490.00	DEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$500.00	DEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$510.00	DEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$520.00	DEIn the Money	---In the Money	---In the Money	---In the Money	---In 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)