Stocks Options

LAST PRICE
397.0200
TODAY'S CHANGE (%)
Trending Up2.5900 (0.6566%)

Bid / Lots
396.6000/ 1
Ask / Lots
397.9900/ 2
Open / Previous Close
394.4700 / 394.4300
Day Range
Low 391.5400
High 397.5900
52 Week Range
Low 345.5500
High 450.0000
Volume
1,612,076
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 23.501

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

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
DEIn the Money	$210.90In the Money	$218.40In the Money	$214.51In the Money	$0.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$200.00	DEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
DEIn the Money	$187.65In the Money	$195.45In the Money	$191.25In the Money	$0.00In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$210.00	DEOut of the Money	---Out of the Money	$0.22Out of the Money	$0.10Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
DEIn the Money	$177.75In the Money	$185.50In the Money	$188.25In the Money	$0.00In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$220.00	DEOut of the Money	---Out of the Money	$1.67Out of the Money	$0.01Out of the Money	$0.00Out of the Money	99Out 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	$1.90Out of the Money	$0.01Out of the Money	$0.00Out of the Money	99Out 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	$3.70Out of the Money	$0.01Out 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$260.00	DEOut of the Money	---Out of the Money	$0.20Out 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$270.00	DEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out 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$280.00	DEOut of the Money	---Out of the Money	$0.19Out of the Money	$0.22Out 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$290.00	DEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	21Out 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	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	15Out 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	$0.80Out 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$315.00	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	$70.05In the Money	$77.00In the Money	$71.17In the Money	$0.00In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$320.00	DEOut of the Money	---Out of the Money	$0.17Out of the Money	$0.01Out of the Money	$-0.03Out 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
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	$0.34Out of the Money	$0.01Out of the Money	$-0.21Out of the Money	233Out 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money
DEIn the Money	$71.00In the Money	$78.55In the Money	$75.00In the Money	$0.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$340.00	DEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	41Out 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	$4.30Out of the Money	$0.08Out of the Money	$0.07Out of the Money	1Out of the Money	---Out of the Money
DEIn the Money	$56.60In the Money	$62.75In the Money	$57.34In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$350.00	DEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	4Out of the Money	---Out of the Money
DEIn the Money	$33.95In the Money	$38.65In the Money	$32.50In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$355.00	DEOut of the Money	---Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money
DEIn the Money	$32.15In the Money	$38.80In the Money	$42.40In the Money	$-12.60In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$360.00	DEOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	75Out of the Money	---Out of the Money
DEIn the Money	$29.55In the Money	$31.00In the Money	$30.15In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$365.00	DEOut of the Money	---Out of the Money	$0.40Out of the Money	$0.01Out of the Money	$0.00Out of the Money	57Out of the Money	---Out of the Money
DEIn the Money	$23.45In the Money	$29.50In the Money	$24.74In the Money	$-0.76In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$370.00	DEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.06Out of the Money	1,211Out 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	$0.01Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	1Out of the Money	---Out of the Money
DEIn the Money	$26.30In the Money	$30.70In the Money	$31.70In 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	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	91Out of the Money	---Out of the Money
DEIn the Money	$28.90In the Money	$35.75In the Money	$37.00In the Money	$0.00In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$377.50	DEOut of the Money	---Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$0.00Out of the Money	11Out of the Money	---Out of the Money
DEIn the Money	$13.05In the Money	$19.50In the Money	$15.43In the Money	$-5.22In the Money	19In the Money	---In the Money	Filter Table By Strike Price of$380.00	DEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.06Out of the Money	$-0.08Out of the Money	99Out of the Money	---Out of the Money
DEIn the Money	$25.95In the Money	$28.10In the Money	$25.45In 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	$0.08Out of the Money	$0.02Out of the Money	$-0.13Out of the Money	32Out of the Money	---Out of the Money
DEIn the Money	$8.05In the Money	$14.65In the Money	$10.00In the Money	$-7.97In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$385.00	DEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.25Out of the Money	543Out of the Money	---Out of the Money
DEIn the Money	$22.30In the Money	$23.60In the Money	$21.75In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$387.50	DEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.40Out of the Money	663Out of the Money	---Out of the Money
DEIn the Money	$3.25In the Money	$10.30In the Money	$6.90In the Money	$0.92In the Money	64In the Money	---In the Money	Filter Table By Strike Price of$390.00	DEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.78Out of the Money	1,317Out of the Money	---Out of the Money
DEIn the Money	$2.01In the Money	$8.25In the Money	$3.17In the Money	$-0.86In the Money	126In the Money	---In the Money	Filter Table By Strike Price of$392.50	DEOut of the Money	---Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-1.37Out of the Money	356Out of the Money	---Out of the Money
DEUnderlying issue's last price	$1.39Underlying issue's last price	$4.65Underlying issue's last price	$1.60Underlying issue's last price	$-1.45Underlying issue's last price	316Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$395.00Underlying issue's last price	DEUnderlying issue's last price	---Underlying issue's last price	$0.20Underlying issue's last price	$0.10Underlying issue's last price	$-2.50Underlying issue's last price	556Underlying issue's last price	---Underlying issue's last price
DENear the Money	---Near the Money	$0.38Near the Money	$0.02Near the Money	$-1.35Near the Money	804Near the Money	---Near the Money	Filter Table By Strike Price of$397.50	DEIn the Money	$0.14In the Money	$0.95In the Money	$0.68In the Money	$-3.42In the Money	426In the Money	---In the Money
DENear the Money	---Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.68Near the Money	176Near the Money	---Near the Money	Filter Table By Strike Price of$400.00	DEIn the Money	$1.79In the Money	$5.30In the Money	$2.76In the Money	$-3.39In the Money	254In the Money	---In the Money
DEOut of the Money	---Out of the Money	$0.24Out of the Money	$0.04Out of the Money	$-0.37Out of the Money	38Out of the Money	---Out of the Money	Filter Table By Strike Price of$402.50	DEIn the Money	$3.00In the Money	$9.50In the Money	$5.64In the Money	$-1.52In the Money	25In the Money	---In the Money
DEOut of the Money	---Out of the Money	$0.15Out of the Money	$0.02Out of the Money	$-0.17Out of the Money	193Out of the Money	---Out of the Money	Filter Table By Strike Price of$405.00	DEIn the Money	$6.00In the Money	$11.85In the Money	$7.81In the Money	$-2.72In the Money	145In the Money	---In the Money
DEOut of the Money	---Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$-0.07Out of the Money	108Out of the Money	---Out of the Money	Filter Table By Strike Price of$407.50	DEIn the Money	$8.40In the Money	$13.20In the Money	$11.71In the Money	$1.34In the Money	25In the Money	---In the Money
DEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.15Out of the Money	330Out of the Money	---Out of the Money	Filter Table By Strike Price of$410.00	DEIn the Money	$9.40In the Money	$15.55In the Money	$12.69In the Money	$-2.31In the Money	44In the Money	---In the Money
DEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.08Out of the Money	61Out of the Money	---Out of the Money	Filter Table By Strike Price of$412.50	DEIn the Money	$11.90In the Money	$19.30In the Money	$16.11In the Money	$-1.04In the Money	4In the Money	---In the Money
DEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	250Out of the Money	---Out of the Money	Filter Table By Strike Price of$415.00	DEIn the Money	$14.40In the Money	$21.50In the Money	$20.42In the Money	$0.72In the Money	6In the Money	---In the Money
DEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$-0.05Out of the Money	178Out of the Money	---Out of the Money	Filter Table By Strike Price of$417.50	DEIn the Money	$16.90In the Money	$24.45In the Money	$20.80In the Money	$-1.10In the Money	1In 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	141Out of the Money	---Out of the Money	Filter Table By Strike Price of$420.00	DEIn the Money	$21.30In the Money	$27.95In the Money	$25.19In the Money	$14.39In the Money	307In the Money	---In the Money
DEOut of the Money	---Out of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.00Out of the Money	38Out of the Money	---Out of the Money	Filter Table By Strike Price of$422.50	DEIn the Money	$12.40In the Money	$15.65In the Money	$12.19In the Money	$-4.96In 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	$-0.03Out of the Money	138Out of the Money	---Out of the Money	Filter Table By Strike Price of$425.00	DEIn the Money	$26.35In the Money	$33.55In the Money	$25.80In the Money	$9.95In 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	$-0.02Out of the Money	118Out of the Money	---Out of the Money	Filter Table By Strike Price of$430.00	DEIn the Money	$29.10In the Money	$36.00In the Money	$32.50In the Money	$-2.50In the Money	10In the Money	---In the Money
DEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	112Out of the Money	---Out of the Money	Filter Table By Strike Price of$435.00	DEIn the Money	$25.95In the Money	$30.05In the Money	$27.06In the Money	$0.00In the Money	1In the Money	---In the Money
DEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	88Out of the Money	---Out of the Money	Filter Table By Strike Price of$440.00	DEIn the Money	$41.20In the Money	$45.25In the Money	$40.13In the Money	$0.00In the Money	1In the Money	---In the Money
DEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	30Out 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	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	208Out of the Money	---Out of the Money	Filter Table By Strike Price of$450.00	DEIn the Money	$38.00In the Money	$40.20In the Money	$39.51In the Money	$0.00In the Money	1In the Money	---In the Money
DEOut of the Money	---Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.01Out of the Money	53Out 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	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	31Out 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	$0.02Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	101Out 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	$0.01Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	112Out of the Money	---Out of the Money	Filter Table By Strike Price of$470.00	DEIn the Money	$70.50In the Money	$78.45In the Money	$74.80In the Money	$20.10In the Money	1In the Money	---In the Money
DEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	145Out 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	---Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$-0.03Out 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	$0.25Out of the Money	$0.52Out of the Money	$0.30Out of the Money	$0.00Out of the Money	23Out 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	$2.52Out of the Money	$0.05Out of the Money	$0.00Out of the Money	9Out 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	$2.06Out of the Money	$0.20Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$500.00	DEIn the Money	$100.15In the Money	$108.55In the Money	$103.00In the Money	$0.00In the Money	2In the Money	---In the Money
DEOut of the Money	$0.03Out of the Money	$0.40Out of the Money	$0.11Out of the Money	$0.00Out of the Money	4Out 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	---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$520.00	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	$4.45Out of the Money	$0.40Out of the Money	$0.00Out of the Money	1Out 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
DEOut of the Money	---Out of the Money	$3.90Out of the Money	$0.05Out of the Money	$0.00Out of the Money	11Out of the Money	---Out of the Money	Filter Table By Strike Price of$540.00	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	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	20Out of the Money	---Out of the Money	Filter Table By Strike Price of$550.00	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$560.00	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	$0.01Out 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$570.00	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 May 17, 2024)

Put Options (expires Friday May 17, 2024)