Stocks Options

LAST PRICE
393.3300
TODAY'S CHANGE (%)
Trending Down-0.7300 (-0.1853%)

Bid / Lots
393.0200/ 1
Ask / Lots
394.0000/ 4
Open / Previous Close
392.6200 / 394.0600
Day Range
Low 391.1000
High 395.9500
52 Week Range
Low 345.5500
High 450.0000
Volume
998,338
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 23.132

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

Call Options (expires Friday April 26, 2024)
Put Options (expires Friday April 26, 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	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$220.00	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
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$230.00	DEOut of the Money	---Out of the Money	$0.15Out of the Money	$0.07Out 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$240.00	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
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$250.00	DEOut of the Money	---Out of the Money	$0.82Out of the Money	$0.37Out 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$260.00	DEOut of the Money	---Out of the Money	$0.82Out of the Money	$0.39Out 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$270.00	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
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$280.00	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
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
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$290.00	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
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
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$300.00	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
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
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$310.00	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
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	$0.79Out of the Money	$0.22Out 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$320.00	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
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	$0.81Out of the Money	$2.10Out 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$330.00	DEOut of the Money	---Out of the Money	$1.03Out of the Money	$0.01Out 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$335.00	DEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out 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$337.50	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
DEIn the Money	$66.30In the Money	$73.40In the Money	$59.60In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$340.00	DEOut of the Money	---Out of the Money	$0.31Out of the Money	$0.05Out of the Money	$0.00Out 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$342.50	DEOut of the Money	$0.02Out of the Money	$2.59Out of the Money	$0.09Out of the Money	$0.00Out of the Money	23Out 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	---Out of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.06Out of the Money	3Out 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
DEIn the Money	$47.40In the Money	$54.70In the Money	$50.16In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$350.00	DEOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$-0.08Out 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$352.50	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
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	---Out of the Money	$1.47Out of the Money	$0.01Out of the Money	$-0.10Out 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$357.50	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
DEIn the Money	$30.70In the Money	$37.20In the Money	$25.58In the Money	$-14.66In the Money	1In the Money	---In the Money	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	$0.00Out of the Money	3Out 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$362.50	DEOut of the Money	$0.46Out of the Money	$0.56Out of the Money	$0.65Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
DEIn the Money	$31.85In the Money	$39.65In the Money	$31.68In the Money	$-4.39In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$365.00	DEOut of the Money	---Out of the Money	$2.52Out of the Money	$0.01Out of the Money	$-0.10Out 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$367.50	DEOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$-0.20Out of the Money	4Out of the Money	---Out of the Money
DEIn the Money	$20.70In the Money	$27.35In the Money	$19.55In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$370.00	DEOut of the Money	---Out of the Money	$0.08Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	26Out 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$372.50	DEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.18Out of the Money	7Out of the Money	---Out of the Money
DEIn the Money	$23.70In the Money	$29.30In the Money	$23.74In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$375.00	DEOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	346Out 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$377.50	DEOut of the Money	---Out of the Money	$0.15Out of the Money	$0.02Out of the Money	$-0.11Out of the Money	31Out of the Money	---Out of the Money
DEIn the Money	$14.40In the Money	$16.30In the Money	$17.51In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$380.00	DEOut of the Money	---Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$-0.06Out of the Money	270Out 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$382.50	DEOut of the Money	---Out of the Money	$0.09Out of the Money	$0.02Out of the Money	$-0.18Out of the Money	56Out of the Money	---Out of the Money
DEIn the Money	$6.40In the Money	$11.60In the Money	$8.70In the Money	$2.37In the Money	7In the Money	---In the Money	Filter Table By Strike Price of$385.00	DEOut of the Money	---Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$-0.06Out of the Money	262Out of the Money	---Out of the Money
DEIn the Money	$4.45In the Money	$10.35In the Money	$6.90In the Money	$2.35In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$387.50	DEOut of the Money	---Out of the Money	$3.80Out of the Money	$0.13Out of the Money	$-0.37Out of the Money	10Out of the Money	---Out of the Money
DEIn the Money	$1.97In the Money	$6.15In the Money	$5.57In the Money	$2.75In the Money	106In the Money	---In the Money	Filter Table By Strike Price of$390.00	DEOut of the Money	---Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$-1.28Out of the Money	133Out of the Money	---Out of the Money
DEUnderlying issue's last price	$0.19Underlying issue's last price	$3.30Underlying issue's last price	$3.07Underlying issue's last price	$-0.43Underlying issue's last price	72Underlying issue's last price	---Underlying 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	$0.15Underlying issue's last price	$0.10Underlying issue's last price	$-1.55Underlying issue's last price	99Underlying issue's last price	---Underlying issue's last price
DENear the Money	$0.10Near the Money	$0.62Near the Money	$0.20Near the Money	$-1.88Near the Money	369Near the Money	---Near the Money	Filter Table By Strike Price of$395.00	DEIn the Money	$0.52In the Money	$1.97In the Money	$0.78In the Money	$-4.15In the Money	54In the Money	---In the Money
DEOut of the Money	---Out of the Money	$0.96Out of the Money	$0.01Out of the Money	$-0.62Out of the Money	136Out of the Money	---Out of the Money	Filter Table By Strike Price of$397.50	DEIn the Money	$1.68In the Money	$6.85In the Money	$2.71In the Money	$-4.67In the Money	175In the Money	---In the Money
DEOut of the Money	$0.02Out of the Money	$0.26Out of the Money	$0.11Out of the Money	$-0.54Out of the Money	199Out of the Money	---Out of the Money	Filter Table By Strike Price of$400.00	DEIn the Money	$3.80In the Money	$7.95In the Money	$4.66In the Money	$-3.49In the Money	33In the Money	---In the Money
DEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.31Out of the Money	18Out of the Money	---Out of the Money	Filter Table By Strike Price of$402.50	DEIn the Money	$4.85In the Money	$10.70In the Money	$7.14In the Money	$-7.96In the Money	3In the Money	---In the Money
DEOut of the Money	---Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$-0.12Out of the Money	142Out of the Money	---Out of the Money	Filter Table By Strike Price of$405.00	DEIn the Money	$7.30In the Money	$13.85In the Money	$10.85In the Money	$-4.75In the Money	6In the Money	---In the Money
DEOut of the Money	---Out of the Money	$0.17Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$407.50	DEIn the Money	$7.25In the Money	$9.55In the Money	$11.23In the Money	$0.00In the Money	3In the Money	---In the Money
DEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	14Out of the Money	---Out of the Money	Filter Table By Strike Price of$410.00	DEIn the Money	$13.15In the Money	$19.55In the Money	$20.40In the Money	$5.71In the Money	3In the Money	---In the Money
DEOut of the Money	$0.02Out of the Money	$0.16Out of the Money	$0.05Out of the Money	$-0.09Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$412.50	DEIn the Money	$16.45In the Money	$17.85In the Money	$17.18In the Money	$0.00In the Money	50In the Money	---In the Money
DEOut of the Money	---Out of the Money	$0.34Out of the Money	$0.01Out of the Money	$-0.12Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$415.00	DEIn the Money	$18.10In the Money	$24.40In the Money	$28.79In the Money	$10.91In the Money	1In the Money	---In the Money
DEOut of the Money	---Out of the Money	$0.32Out of the Money	$0.01Out of the Money	$-0.15Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$417.50	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	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$420.00	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	$0.02Out of the Money	$0.23Out of the Money	$0.06Out of the Money	$-0.09Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$422.50	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	$0.04Out of the Money	$0.03Out of the Money	$0.01Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$425.00	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	$0.34Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	13Out of the Money	---Out of the Money	Filter Table By Strike Price of$430.00	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	$0.06Out of the Money	$0.24Out of the Money	$0.18Out of the Money	$0.00Out of the Money	1Out 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
DEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	---Out of the Money	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	$1.50Out of the Money	$0.01Out of the Money	$0.00Out 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
DEOut of the Money	$0.09Out of the Money	$0.63Out of the Money	$0.40Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money	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	---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$455.00	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	$0.95Out of the Money	$0.15Out of the Money	$0.00Out of the Money	7Out of the Money	---Out of the Money	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	$1.52Out of the Money	$0.25Out of the Money	$0.00Out of the Money	1Out 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
DEOut of the Money	---Out of the Money	$1.09Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	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
DEOut of the Money	$0.01Out of the Money	$0.83Out of the Money	$0.29Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	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
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$485.00	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$490.00	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$495.00	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$500.00	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$505.00	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$510.00	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	$4.30Out of the Money	$0.19Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$520.00	DEIn the Money	$120.55In the Money	$128.65In the Money	$124.61In the Money	$0.00In the Money	2In the Money	---In the Money
DEOut of the Money	---Out of the Money	$4.30Out of the Money	$0.33Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$530.00	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 26, 2024)

Put Options (expires Friday April 26, 2024)