Stocks Options

LAST PRICE
373.6300
TODAY'S CHANGE (%)
Trending Down-1.6900 (-0.4503%)

Bid / Lots
373.6300/ 2
Ask / Lots
374.7000/ 1
Open / Previous Close
378.1900 / 375.3200
Day Range
Low 369.5000
High 381.3900
52 Week Range
Low 353.1500
High 450.0000
Volume
6,689,701
above 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 22.291

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

Call Options (expires Friday June 28, 2024)
Put Options (expires Friday June 28, 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	$0.20Out of the Money	$0.09Out 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$230.00	DEOut of the Money	---Out of the Money	$0.32Out 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$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	---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$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
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	$4.80Out of the Money	$0.01Out of the Money	$0.00Out of the Money	7Out 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	$67.95In the Money	$71.50In the Money	$71.50In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$300.00	DEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	25Out 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	$0.02Out 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$320.00	DEOut of the Money	---Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	28Out 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	$0.06Out of the Money	$0.06Out 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	$0.01Out of the Money	$0.11Out of the Money	$0.04Out 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	$0.01Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	11Out of the Money	---Out of the Money
DEIn the Money	$34.05In the Money	$40.55In the Money	$35.15In the Money	$-7.05In the Money	65In 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	$0.02Out of the Money	$0.01Out of the Money	10Out of the Money	---Out of the Money
DEIn the Money	$34.65In the Money	$41.30In the Money	$37.15In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$345.00	DEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.13Out of the Money	19Out 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	$0.03Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	3Out of the Money	---Out of the Money
DEIn the Money	$20.25In the Money	$27.40In the Money	$25.45In the Money	$-1.93In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$350.00	DEOut of the Money	---Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$0.01Out of the Money	7Out 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	$0.03Out of the Money	$0.01Out of the Money	$-0.26Out of the Money	7Out 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	$0.03Out of the Money	$0.06Out of the Money	$0.01Out 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$357.50	DEOut of the Money	---Out of the Money	$0.03Out of the Money	$0.11Out of the Money	$0.06Out of the Money	7Out of the Money	---Out of the Money
DEIn the Money	$13.15In the Money	$19.20In the Money	$17.85In the Money	$0.57In the Money	5In 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	$-0.05Out of the Money	6Out 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	---Out of the Money	$0.23Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	2Out of the Money	---Out of the Money
DEIn the Money	$4.10In the Money	$11.90In the Money	$6.00In the Money	$-4.90In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$365.00	DEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.11Out of the Money	53Out of the Money	---Out of the Money
DEIn the Money	$5.35In the Money	$13.05In the Money	$7.90In the Money	$-1.00In the Money	41In the Money	---In the Money	Filter Table By Strike Price of$367.50	DEOut of the Money	---Out of the Money	$0.33Out of the Money	$0.05Out of the Money	$-0.15Out of the Money	21Out of the Money	---Out of the Money
DEIn the Money	$1.86In the Money	$5.10In the Money	$0.36In the Money	$-6.53In the Money	31In 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	$0.01Out of the Money	$-0.41Out of the Money	203Out of the Money	---Out of the Money
DEUnderlying issue's last price	$0.10Underlying issue's last price	$2.24Underlying issue's last price	$1.00Underlying issue's last price	$-1.80Underlying issue's last price	94Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$372.50Underlying issue's last price	DEUnderlying issue's last price	$0.05Underlying issue's last price	$0.52Underlying issue's last price	$0.20Underlying issue's last price	$-0.47Underlying issue's last price	164Underlying issue's last price	---Underlying issue's last price
DENear the Money	---Near the Money	$0.50Near the Money	$0.10Near the Money	$-2.26Near the Money	627Near the Money	---Near the Money	Filter Table By Strike Price of$375.00	DEIn the Money	$0.28In the Money	$2.58In the Money	$0.90In the Money	$-0.50In the Money	127In the Money	---In the Money
DEOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.99Out of the Money	158Out of the Money	---Out of the Money	Filter Table By Strike Price of$377.50	DEIn the Money	$2.18In the Money	$7.10In the Money	$5.63In the Money	$2.87In the Money	105In the Money	---In the Money
DEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$-0.38Out of the Money	484Out of the Money	---Out of the Money	Filter Table By Strike Price of$380.00	DEIn the Money	$3.85In the Money	$10.00In the Money	$8.72In the Money	$3.88In the Money	118In the Money	---In the Money
DEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.19Out of the Money	219Out of the Money	---Out of the Money	Filter Table By Strike Price of$382.50	DEIn the Money	$6.65In the Money	$12.45In the Money	$8.28In the Money	$0.34In the Money	18In the Money	---In the Money
DEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.11Out of the Money	61Out of the Money	---Out of the Money	Filter Table By Strike Price of$385.00	DEIn the Money	$10.30In the Money	$14.95In the Money	$14.99In the Money	$-3.04In the Money	29In the Money	---In the Money
DEOut of the Money	---Out of the Money	$0.33Out of the Money	$0.44Out of the Money	$0.39Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$387.50	DEIn the Money	$9.95In the Money	$17.45In the Money	$6.82In the Money	$0.00In the Money	5In the Money	---In the Money
DEOut of the Money	---Out of the Money	$0.17Out of the Money	$0.17Out of the Money	$0.03Out of the Money	25Out of the Money	---Out of the Money	Filter Table By Strike Price of$390.00	DEIn the Money	$12.45In the Money	$20.00In the Money	$16.22In the Money	$-0.53In the Money	17In the Money	---In the Money
DEOut of the Money	---Out of the Money	$0.30Out of the Money	$0.10Out of the Money	$-0.15Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$392.50	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	$0.04Out of the Money	$0.03Out of the Money	$-0.09Out of the Money	14Out of the Money	---Out of the Money	Filter Table By Strike Price of$395.00	DEIn the Money	$17.55In the Money	$24.25In the Money	$26.00In the Money	$-1.75In the Money	1In the Money	---In the Money
DEOut of the Money	$0.02Out of the Money	$0.18Out of the Money	$0.08Out of the Money	$-0.11Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$397.50	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	$0.02Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$400.00	DEIn the Money	$22.45In the Money	$29.80In the Money	$24.70In the Money	$1.30In the Money	1In the Money	---In the Money
DEOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.23Out of the Money	13Out of the Money	---Out of the Money	Filter Table By Strike Price of$405.00	DEIn the Money	$28.15In the Money	$35.00In the Money	$25.82In the Money	$-3.10In the Money	5In 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	7Out of the Money	---Out of the Money	Filter Table By Strike Price of$410.00	DEIn the Money	$16.25In the Money	$19.10In the Money	$20.21In the Money	$0.00In the Money	2In the Money	---In the Money
DEOut of the Money	---Out of the Money	$0.33Out of the Money	$0.02Out of the Money	$0.00Out of the Money	13Out of the Money	---Out of the Money	Filter Table By Strike Price of$415.00	DEIn the Money	$12.10In the Money	$14.60In the Money	$13.37In the Money	$0.00In the Money	5In the Money	---In the Money
DEOut of the Money	---Out of the Money	$0.48Out of the Money	$0.10Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$420.00	DEIn the Money	$21.35In the Money	$28.30In the Money	$27.80In the Money	$0.00In the Money	2In the Money	---In the Money
DEOut of the Money	---Out of the Money	$0.32Out of the Money	$0.02Out of the Money	$-0.38Out of the Money	3Out 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	$0.76Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out 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	$0.01Out of the Money	$0.25Out 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$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	$0.01Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.01Out of the Money	21Out 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	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out 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	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	10Out 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	$0.02Out of the Money	$0.76Out 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$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	---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$460.00	DEIn the Money	$76.00In the Money	$85.00In the Money	$79.92In the Money	$0.00In the Money	2In the Money	---In the Money
DEOut of the Money	$0.01Out of the Money	$4.45Out of the Money	$0.12Out 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	$81.10In the Money	$90.70In the Money	$84.95In the Money	$0.00In the Money	2In the Money	---In the Money
DEOut of the Money	---Out of the Money	$1.50Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	2Out 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	$4.50Out of the Money	$0.50Out of the Money	$0.00Out of the Money	2Out 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	$1.50Out 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$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	$0.73Out of the Money	$0.01Out of the Money	$0.00Out of the Money	40Out 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	$1.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	15Out 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	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	57Out 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	$0.35Out of the Money	$0.03Out 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	---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	$0.96Out of the Money	$0.04Out of the Money	$0.00Out of the Money	15Out 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	$4.50Out of the Money	$0.40Out of the Money	$0.00Out of the Money	2Out 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	$0.05Out of the Money	$0.02Out of the Money	$0.01Out of the Money	6Out 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 June 28, 2024)

Put Options (expires Friday June 28, 2024)