Stocks Options

LAST PRICE
415.8800
TODAY'S CHANGE (%)
Trending Up4.4100 (1.0718%)

Bid / Lots
415.2400/ 2
Ask / Lots
416.2500/ 3
Open / Previous Close
414.1000 / 411.4700
Day Range
Low 412.5700
High 416.0000
52 Week Range
Low 340.2001
High 417.4650
Volume
38,442
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 22.618

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

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
DEIn the Money	$191.00In the Money	$198.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$220.00	DEOut of the Money	---Out of the Money	$0.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	$181.05In the Money	$187.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$230.00	DEOut of the Money	---Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	$171.00In the Money	$178.00In 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	$1.50Out of the Money	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
DEIn the Money	$161.40In the Money	$167.40In 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	$1.50Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
DEIn the Money	$151.40In the Money	$157.50In 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	$1.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	$141.00In the Money	$148.50In 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	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	$131.60In the Money	$137.80In the Money	$103.30In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$280.00	DEOut of the Money	---Out of the Money	$1.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	$126.55In the Money	$132.95In 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	$1.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	$121.55In the Money	$127.85In 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	$1.50Out of the Money	$0.62Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
DEIn the Money	$116.55In the Money	$122.85In 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	$1.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	$111.55In the Money	$117.85In the Money	$107.60In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$300.00	DEOut of the Money	---Out of the Money	$1.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
DEIn the Money	$106.65In the Money	$113.50In 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	$1.50Out of the Money	$1.47Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
DEIn the Money	$101.60In the Money	$107.85In the Money	$55.22In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$310.00	DEOut of the Money	---Out of the Money	$1.50Out of the Money	$0.92Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
DEIn the Money	$96.55In the Money	$102.50In 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	$1.50Out of the Money	$0.81Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
DEIn the Money	$91.60In the Money	$98.00In the Money	$33.48In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$320.00	DEOut of the Money	---Out of the Money	$0.22Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
DEIn the Money	$86.55In the Money	$92.50In 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	$1.50Out of the Money	$0.99Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
DEIn the Money	$81.55In the Money	$87.15In the Money	$72.95In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$330.00	DEOut of the Money	---Out of the Money	$1.50Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
DEIn the Money	$76.55In the Money	$82.80In the Money	$46.67In 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	$1.50Out of the Money	$3.07Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
DEIn the Money	$71.40In the Money	$77.50In the Money	$69.69In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$340.00	DEOut of the Money	---Out of the Money	$1.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	99Out of the Money
DEIn the Money	$66.00In the Money	$72.85In the Money	$62.56In 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	$1.50Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
DEIn the Money	$61.00In the Money	$67.85In the Money	$57.56In the Money	$0.00In the Money	---In the Money	49In the Money	Filter Table By Strike Price of$350.00	DEOut of the Money	---Out of the Money	$0.20Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	99Out of the Money
DEIn the Money	$56.55In the Money	$62.15In the Money	$52.71In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$355.00	DEOut of the Money	---Out of the Money	$1.50Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
DEIn the Money	$51.55In the Money	$57.85In the Money	$47.65In the Money	$0.00In the Money	---In the Money	36In the Money	Filter Table By Strike Price of$360.00	DEOut of the Money	---Out of the Money	$1.50Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
DEIn the Money	$49.05In the Money	$55.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$362.50	DEOut of the Money	---Out of the Money	$0.09Out of the Money	$0.58Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
DEIn the Money	$46.55In the Money	$52.05In the Money	$44.00In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$365.00	DEOut of the Money	---Out of the Money	$1.50Out of the Money	$0.73Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money
DEIn the Money	$44.10In the Money	$49.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$367.50	DEOut of the Money	---Out of the Money	$1.50Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
DEIn the Money	$41.55In the Money	$47.15In the Money	$37.58In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$370.00	DEOut of the Money	---Out of the Money	$1.50Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money
DEIn the Money	$39.10In the Money	$44.90In the Money	$23.42In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$372.50	DEOut of the Money	---Out of the Money	$1.50Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
DEIn the Money	$37.15In the Money	$42.75In the Money	$34.14In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$375.00	DEOut of the Money	---Out of the Money	$1.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money
DEIn the Money	$34.10In the Money	$39.65In the Money	$23.71In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$377.50	DEOut of the Money	---Out of the Money	$1.50Out of the Money	$1.88Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
DEIn the Money	$31.55In the Money	$37.15In the Money	$30.70In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$380.00	DEOut of the Money	---Out of the Money	$1.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	129Out of the Money
DEIn the Money	$29.05In the Money	$34.65In the Money	$23.66In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$382.50	DEOut of the Money	---Out of the Money	$1.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
DEIn the Money	$26.55In the Money	$32.15In the Money	$21.64In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$385.00	DEOut of the Money	---Out of the Money	$1.50Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money
DEIn the Money	$24.10In the Money	$29.65In the Money	$24.71In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$387.50	DEOut of the Money	---Out of the Money	$1.50Out of the Money	$0.43Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
DEIn the Money	$21.10In the Money	$28.15In the Money	$21.96In the Money	$0.00In the Money	---In the Money	81In the Money	Filter Table By Strike Price of$390.00	DEOut of the Money	---Out of the Money	$1.50Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	147Out of the Money
DEIn the Money	$19.50In the Money	$24.80In the Money	$16.30In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$392.50	DEOut of the Money	---Out of the Money	$1.50Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
DEIn the Money	$16.85In the Money	$23.45In the Money	$12.27In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$395.00	DEOut of the Money	---Out of the Money	$1.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	123Out of the Money
DEIn the Money	$14.25In the Money	$19.95In the Money	$14.47In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$397.50	DEOut of the Money	---Out of the Money	$1.35Out of the Money	$0.07Out of the Money	$-0.29Out of the Money	1Out of the Money	118Out of the Money
DEIn the Money	$11.65In the Money	$17.80In the Money	$11.75In the Money	$0.00In the Money	---In the Money	366In the Money	Filter Table By Strike Price of$400.00	DEOut of the Money	---Out of the Money	$1.50Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	170Out of the Money
DEIn the Money	$9.25In the Money	$14.95In the Money	$8.67In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$402.50	DEOut of the Money	---Out of the Money	$1.50Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	202Out of the Money
DEIn the Money	$8.00In the Money	$12.35In the Money	$9.15In the Money	$3.15In the Money	3In the Money	100In the Money	Filter Table By Strike Price of$405.00	DEOut of the Money	---Out of the Money	$0.25Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	151Out of the Money
DEIn the Money	$4.60In the Money	$10.75In the Money	$6.75In the Money	$1.87In the Money	3In the Money	92In the Money	Filter Table By Strike Price of$407.50	DEOut of the Money	$0.09Out of the Money	$1.19Out of the Money	$0.08Out of the Money	$-0.66Out of the Money	1Out of the Money	136Out of the Money
DEIn the Money	$2.14In the Money	$8.45In the Money	$3.15In the Money	$0.00In the Money	---In the Money	216In the Money	Filter Table By Strike Price of$410.00	DEOut of the Money	$0.01Out of the Money	$0.59Out of the Money	$1.00Out of the Money	$-0.11Out of the Money	1Out of the Money	112Out of the Money
DEUnderlying issue's last price	$0.96Underlying issue's last price	$3.70Underlying issue's last price	$2.10Underlying issue's last price	$1.40Underlying issue's last price	39Underlying issue's last price	275Underlying issue's last price	Filter Table By Strike Price of$415.00Underlying issue's last price	DEUnderlying issue's last price	$0.58Underlying issue's last price	$2.87Underlying issue's last price	$2.25Underlying issue's last price	$-1.70Underlying issue's last price	10Underlying issue's last price	14Underlying issue's last price
DEOut of the Money	$0.11Out of the Money	$0.40Out of the Money	$0.40Out of the Money	$0.23Out of the Money	84Out of the Money	872Out of the Money	Filter Table By Strike Price of$420.00	DEIn the Money	$2.54In the Money	$8.05In the Money	$12.55In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	$1.47Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money	Filter Table By Strike Price of$425.00	DEIn the Money	$7.85In the Money	$13.30In the Money	$11.90In the Money	$0.00In the Money	---In the Money	1In the Money
DEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money	Filter Table By Strike Price of$430.00	DEIn the Money	$12.25In the Money	$17.65In the Money	$22.10In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	$1.70Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$435.00	DEIn the Money	$16.30In the Money	$23.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	$1.00Out 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$440.00	DEIn the Money	$21.15In the Money	$26.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	$1.50Out 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$445.00	DEIn the Money	$26.10In the Money	$33.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	$1.50Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$450.00	DEIn the Money	$30.95In the Money	$38.45In the Money	$39.28In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	$1.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$455.00	DEIn the Money	$35.80In the Money	$43.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	$1.50Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$460.00	DEIn the Money	$40.85In the Money	$48.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	$1.50Out 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	$45.95In the Money	$53.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	$1.50Out 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	$52.85In the Money	$58.45In the Money	$0.00In the Money	$0.00In 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	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$475.00	DEIn the Money	$57.35In the Money	$63.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	$1.50Out 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	$62.65In the Money	$68.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	$1.50Out 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$485.00	DEIn the Money	$66.50In the Money	$74.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	$1.50Out 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$490.00	DEIn the Money	$71.50In the Money	$78.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	$1.50Out 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$495.00	DEIn the Money	$76.55In the Money	$83.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	$0.02Out 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$500.00	DEIn the Money	$82.30In the Money	$88.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	$1.50Out 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$505.00	DEIn the Money	$87.25In the Money	$93.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	$1.50Out 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	$92.45In the Money	$98.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	$1.50Out 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	$102.80In the Money	$108.45In 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 September 27, 2024)

Put Options (expires Friday September 27, 2024)