Stocks Options

LAST PRICE
378.0000
TODAY'S CHANGE (%)
Trending Up0.0500 (0.0132%)

Bid / Lots
377.0000/ 4
Ask / Lots
378.9900/ 4
Open / Previous Close
375.0100 / 377.9500
Day Range
Low 372.9500
High 379.0600
52 Week Range
Low 353.1500
High 450.0000
Volume
1,485,224
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 22.424

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

Call Options (expires Friday July 05, 2024)
Put Options (expires Friday July 05, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
DEIn the Money	$154.40In the Money	$162.75In 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	$0.00Out of the Money	$3.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	$144.45In the Money	$152.70In 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	$0.00Out of the Money	$3.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	$134.45In the Money	$142.80In 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	$0.00Out of the Money	$3.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	$124.50In the Money	$132.80In 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	$0.00Out of the Money	$3.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	$114.50In 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$260.00	DEOut of the Money	$0.00Out of the Money	$3.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	$104.70In the Money	$112.30In 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	$0.00Out of the Money	$3.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	$94.70In the Money	$102.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$280.00	DEOut of the Money	$0.00Out of the Money	$3.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	$89.70In the Money	$97.75In 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	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	$84.70In the Money	$92.40In 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	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	$79.80In the Money	$86.65In 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	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	$75.45In the Money	$81.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$300.00	DEOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	$70.55In the Money	$77.80In 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	$0.00Out of the Money	$3.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	$65.60In the Money	$72.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$310.00	DEOut of the Money	$0.00Out of the Money	$3.90Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
DEIn the Money	$59.80In the Money	$67.85In 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	$0.00Out of the Money	$3.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	$54.85In the Money	$61.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$320.00	DEOut of the Money	$0.01Out of the Money	$3.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	$49.85In the Money	$57.50In 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	$0.00Out of the Money	$0.76Out of the Money	$0.19Out of the Money	$-0.51Out of the Money	13Out of the Money	18Out of the Money
DEIn the Money	$44.90In the Money	$52.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$330.00	DEOut of the Money	$0.08Out of the Money	$2.17Out of the Money	$0.71Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
DEIn the Money	$39.90In the Money	$47.60In the Money	$0.00In the Money	$0.00In 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	$0.95Out of the Money	$0.56Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
DEIn the Money	$35.80In the Money	$42.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$340.00	DEOut of the Money	$0.13Out of the Money	$2.24Out of the Money	$0.26Out of the Money	$0.11Out of the Money	1Out of the Money	31Out of the Money
DEIn the Money	$30.10In the Money	$37.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$345.00	DEOut of the Money	$0.25Out of the Money	$0.74Out of the Money	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
DEIn the Money	$25.35In the Money	$31.35In the Money	$23.53In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$350.00	DEOut of the Money	$0.45Out of the Money	$0.77Out of the Money	$0.59Out of the Money	$0.11Out of the Money	23Out of the Money	52Out 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	$22.00In the Money	$28.15In the Money	$20.20In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$355.00	DEOut of the Money	$0.79Out of the Money	$1.01Out of the Money	$0.92Out of the Money	$-1.02Out of the Money	37Out of the Money	22Out 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	$18.20In the Money	$20.75In the Money	$10.83In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$360.00	DEOut of the Money	$1.23Out of the Money	$1.59Out of the Money	$1.45Out of the Money	$0.15Out of the Money	6Out of the Money	57Out 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	$14.65In the Money	$17.10In the Money	$15.16In the Money	$0.23In the Money	2In the Money	10In the Money	Filter Table By Strike Price of$365.00	DEOut of the Money	$2.05Out of the Money	$2.54Out of the Money	$2.22Out of the Money	$-0.09Out of the Money	10Out of the Money	41Out 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	$10.90In the Money	$12.10In the Money	$12.43In the Money	$1.78In the Money	1In the Money	43In the Money	Filter Table By Strike Price of$370.00	DEOut of the Money	$3.35Out of the Money	$3.75Out of the Money	$3.54Out of the Money	$-0.02Out of the Money	10Out of the Money	26Out 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	$8.00In the Money	$8.70In the Money	$8.50In the Money	$0.25In the Money	5In the Money	43In the Money	Filter Table By Strike Price of$375.00	DENear the Money	$4.65Near the Money	$5.75Near the Money	$5.86Near the Money	$0.36Near the Money	4Near the Money	13Near the Money
DEUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$377.50Underlying issue's last price	DEUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price
DENear the Money	$5.20Near the Money	$6.40Near the Money	$5.57Near the Money	$0.60Near the Money	7Near the Money	26Near the Money	Filter Table By Strike Price of$380.00	DEIn the Money	$7.50In the Money	$9.30In the Money	$8.45In the Money	$0.00In the Money	---In the Money	5In 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$382.50	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	$3.45Out of the Money	$3.95Out of the Money	$3.25Out of the Money	$0.02Out of the Money	1Out of the Money	35Out of the Money	Filter Table By Strike Price of$385.00	DEIn the Money	$10.20In the Money	$11.60In the Money	$16.55In the Money	$0.00In the Money	---In the Money	24In 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$387.50	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	$2.14Out of the Money	$6.50Out of the Money	$2.16Out of the Money	$-0.28Out of the Money	3Out of the Money	39Out of the Money	Filter Table By Strike Price of$390.00	DEIn the Money	$14.05In the Money	$17.55In the Money	$20.15In the Money	$0.00In the Money	---In the Money	28In 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$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	$1.25Out of the Money	$1.68Out of the Money	$1.40Out of the Money	$0.23Out of the Money	726Out of the Money	16Out of the Money	Filter Table By Strike Price of$395.00	DEIn the Money	$15.35In the Money	$21.45In the Money	$26.47In the Money	$0.00In 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$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	$0.77Out of the Money	$1.16Out of the Money	$0.69Out of the Money	$0.04Out of the Money	1Out of the Money	40Out of the Money	Filter Table By Strike Price of$400.00	DEIn the Money	$19.40In the Money	$26.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	$0.40Out of the Money	$2.75Out of the Money	$0.60Out of the Money	$-0.09Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$405.00	DEIn the Money	$24.30In the Money	$31.10In the Money	$31.09In the Money	$0.00In the Money	---In the Money	2In the Money
DEOut of the Money	$0.15Out of the Money	$4.20Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$410.00	DEIn the Money	$28.95In the Money	$36.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	$0.01Out of the Money	$1.28Out 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$415.00	DEIn the Money	$33.85In the Money	$41.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	$0.01Out of the Money	$2.71Out 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$420.00	DEIn the Money	$38.80In the Money	$46.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	$0.00Out of the Money	$4.00Out 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$425.00	DEIn the Money	$43.75In the Money	$51.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	$0.00Out of the Money	$3.95Out 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$430.00	DEIn the Money	$48.45In the Money	$56.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	$0.00Out of the Money	$3.95Out 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$435.00	DEIn the Money	$53.70In the Money	$60.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	$0.01Out of the Money	$3.90Out 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	$58.30In the Money	$66.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	$0.01Out of the Money	$3.90Out 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	$63.70In the Money	$71.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	$0.01Out of the Money	$3.90Out 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$450.00	DEIn the Money	$69.40In the Money	$75.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	$0.00Out of the Money	$3.90Out 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$455.00	DEIn the Money	$73.95In the Money	$81.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	$0.00Out of the Money	$3.90Out 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$460.00	DEIn the Money	$78.45In the Money	$85.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	$0.00Out of the Money	$4.80Out 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	$83.60In the Money	$91.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	$0.00Out of the Money	$0.81Out 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	$88.60In the Money	$96.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	$0.00Out of the Money	$3.90Out 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$475.00	DEIn the Money	$93.55In the Money	$101.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	$0.00Out of the Money	$3.90Out 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	$99.75In the Money	$106.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	$0.00Out of the Money	$3.90Out 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	$103.55In the Money	$111.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	$0.00Out of the Money	$3.90Out 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	$108.55In the Money	$116.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	$0.00Out of the Money	$3.90Out 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	$113.15In the Money	$121.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	$0.00Out of the Money	$3.90Out 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	$118.50In the Money	$126.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	$0.00Out of the Money	$3.90Out 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	$124.50In the Money	$131.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	$0.00Out of the Money	$3.90Out 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	$128.50In the Money	$136.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	$0.00Out of the Money	$3.85Out 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	$139.55In the Money	$145.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	$0.00Out of the Money	$3.85Out 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$530.00	DEIn the Money	$149.15In the Money	$155.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	$0.00Out of the Money	$3.85Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$540.00	DEIn the Money	$158.40In the Money	$166.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	$0.00Out of the Money	$3.85Out 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$550.00	DEIn the Money	$168.40In the Money	$175.35In 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 July 05, 2024)

Put Options (expires Friday July 05, 2024)