Stocks Options

LAST PRICE
418.3309
TODAY'S CHANGE (%)
Trending Up1.0009 (0.2398%)

Bid / Lots
418.1300/ 2
Ask / Lots
418.5700/ 2
Open / Previous Close
415.1750 / 417.3300
Day Range
Low 411.1200
High 420.4700
52 Week Range
Low 340.2001
High 420.4700
Volume
592,462
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 22.604

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
DEIn the Money	$195.45In the Money	$202.25In 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	$0.09Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	$185.20In the Money	$192.25In 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	$0.13Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
DEIn the Money	$175.00In the Money	$182.25In 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	$0.09Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	$166.35In the Money	$172.25In 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	$0.14Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	$156.60In the Money	$162.25In 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	$0.14Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	$145.40In the Money	$152.25In 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	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	$135.45In the Money	$142.30In 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	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	$130.60In the Money	$137.25In 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	$0.16Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	$125.60In the Money	$132.25In 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	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	$120.40In the Money	$127.15In 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	$0.16Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	$115.75In the Money	$122.30In the Money	$118.57In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$300.00	DEOut of the Money	---Out of the Money	$0.15Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
DEIn the Money	$110.90In the Money	$117.30In 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	$0.16Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
DEIn the Money	$106.00In the Money	$112.20In 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	---Out of the Money	$0.17Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	$100.85In the Money	$107.30In 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	$0.16Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	$95.80In the Money	$102.30In 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	---Out of the Money	$0.18Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
DEIn the Money	$91.45In the Money	$97.30In 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	$0.17Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
DEIn the Money	$87.00In the Money	$91.80In 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	---Out of the Money	$0.17Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
DEIn the Money	$80.50In the Money	$87.30In 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	---Out of the Money	$0.16Out of the Money	$0.61Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	$75.70In the Money	$81.55In 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	---Out of the Money	$0.18Out of the Money	$0.01Out of the Money	$-0.57Out of the Money	20Out of the Money	1Out of the Money
DEIn the Money	$71.65In the Money	$77.35In 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	---Out of the Money	$0.17Out of the Money	$0.01Out of the Money	$-0.14Out of the Money	20Out of the Money	21Out of the Money
DEIn the Money	$65.75In the Money	$72.35In the Money	$65.70In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$350.00	DEOut of the Money	---Out of the Money	$0.03Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
DEIn the Money	$60.80In the Money	$67.35In the Money	$0.00In the Money	$0.00In 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	$0.03Out of the Money	$0.02Out of the Money	4Out of the Money	30Out of the Money
DEIn the Money	$56.95In the Money	$61.80In the Money	$58.40In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$360.00	DEOut of the Money	---Out of the Money	$0.09Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	26Out of the Money
DEIn the Money	$52.15In the Money	$56.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$365.00	DEOut of the Money	$0.01Out of the Money	$0.41Out of the Money	$0.21Out of the Money	$0.15Out of the Money	5Out of the Money	70Out of the Money
DEIn the Money	$49.05In the Money	$54.35In 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	$0.02Out of the Money	$2.53Out of the Money	$0.05Out of the Money	$-1.21Out of the Money	10Out of the Money	1Out of the Money
DEIn the Money	$47.00In the Money	$50.15In the Money	$49.30In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$370.00	DEOut of the Money	$0.02Out of the Money	$2.56Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
DEIn the Money	$44.05In the Money	$47.70In the Money	$45.90In the Money	$22.20In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$372.50	DEOut of the Money	$0.02Out of the Money	$2.57Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
DEIn the Money	$42.40In the Money	$45.55In the Money	$34.80In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$375.00	DEOut of the Money	$0.05Out of the Money	$0.21Out of the Money	$0.07Out of the Money	$-0.01Out of the Money	136Out of the Money	172Out of the Money
DEIn the Money	$39.65In the Money	$42.60In the Money	$24.32In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$377.50	DEOut of the Money	$0.03Out of the Money	$2.58Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
DEIn the Money	$37.20In the Money	$40.00In the Money	$34.68In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$380.00	DEOut of the Money	$0.05Out of the Money	$1.31Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
DEIn the Money	$34.65In the Money	$38.30In the Money	$34.45In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$382.50	DEOut of the Money	$0.05Out of the Money	$0.70Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
DEIn the Money	$32.95In the Money	$34.75In the Money	$30.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$385.00	DEOut of the Money	$0.05Out of the Money	$1.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
DEIn the Money	$30.05In the Money	$32.45In the Money	$24.35In the Money	$-4.11In the Money	5In the Money	5In the Money	Filter Table By Strike Price of$387.50	DEOut of the Money	$0.06Out of the Money	$1.20Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money
DEIn the Money	$27.70In the Money	$29.25In the Money	$22.15In the Money	$-4.18In the Money	5In the Money	5In the Money	Filter Table By Strike Price of$390.00	DEOut of the Money	$0.07Out of the Money	$0.39Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	177Out of the Money
DEIn the Money	$23.65In the Money	$27.35In the Money	$10.90In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$392.50	DEOut of the Money	$0.02Out of the Money	$0.33Out of the Money	$0.33Out of the Money	$0.09Out of the Money	4Out of the Money	290Out of the Money
DEIn the Money	$23.05In the Money	$24.80In the Money	$23.27In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$395.00	DEOut of the Money	$0.02Out of the Money	$0.28Out of the Money	$0.18Out of the Money	$-0.10Out of the Money	17Out of the Money	104Out of the Money
DEIn the Money	$20.35In the Money	$21.90In the Money	$18.15In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$397.50	DEOut of the Money	$0.13Out of the Money	$0.26Out of the Money	$0.24Out of the Money	$-0.09Out of the Money	5Out of the Money	60Out of the Money
DEIn the Money	$18.35In the Money	$21.10In the Money	$19.85In the Money	$3.21In the Money	3In the Money	7In the Money	Filter Table By Strike Price of$400.00	DEOut of the Money	$0.15Out of the Money	$0.33Out of the Money	$0.35Out of the Money	$-0.19Out of the Money	19Out of the Money	203Out of the Money
DEIn the Money	$16.00In the Money	$19.30In the Money	$12.96In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$402.50	DEOut of the Money	$0.24Out of the Money	$0.41Out of the Money	$0.35Out of the Money	$-0.27Out of the Money	10Out of the Money	42Out of the Money
DEIn the Money	$12.85In the Money	$14.70In the Money	$14.85In the Money	$3.50In the Money	6In the Money	107In the Money	Filter Table By Strike Price of$405.00	DEOut of the Money	$0.48Out of the Money	$0.59Out of the Money	$0.75Out of the Money	$0.00Out of the Money	84Out of the Money	98Out of the Money
DEIn the Money	$11.35In the Money	$12.35In the Money	$11.74In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$407.50	DEOut of the Money	$0.70Out of the Money	$0.84Out of the Money	$0.71Out of the Money	$-0.29Out of the Money	155Out of the Money	99Out of the Money
DEIn the Money	$8.00In the Money	$10.15In the Money	$9.92In the Money	$0.20In the Money	9In the Money	43In the Money	Filter Table By Strike Price of$410.00	DEOut of the Money	$1.03Out of the Money	$1.42Out of the Money	$1.15Out of the Money	$-0.26Out of the Money	88Out of the Money	96Out of the Money
DEIn the Money	$7.55In the Money	$9.80In the Money	$8.81In the Money	$1.71In the Money	2In the Money	6In the Money	Filter Table By Strike Price of$412.50	DEOut of the Money	$1.53Out of the Money	$1.75Out of the Money	$1.65Out of the Money	$-0.39Out of the Money	65Out of the Money	70Out of the Money
DEIn the Money	$5.75In the Money	$6.25In the Money	$6.08In the Money	$0.08In the Money	36In the Money	95In the Money	Filter Table By Strike Price of$415.00	DEOut of the Money	$2.25Out of the Money	$2.47Out of the Money	$2.58Out of the Money	$-0.67Out of the Money	53Out of the Money	42Out of the Money
DEUnderlying issue's last price	$4.30Underlying issue's last price	$4.55Underlying issue's last price	$5.24Underlying issue's last price	$1.39Underlying issue's last price	20Underlying issue's last price	36Underlying issue's last price	Filter Table By Strike Price of$417.50Underlying issue's last price	DEUnderlying issue's last price	$3.20Underlying issue's last price	$3.45Underlying issue's last price	$3.15Underlying issue's last price	$-1.62Underlying issue's last price	26Underlying issue's last price	30Underlying issue's last price
DENear the Money	$3.05Near the Money	$3.35Near the Money	$3.25Near the Money	$-0.05Near the Money	75Near the Money	192Near the Money	Filter Table By Strike Price of$420.00	DEIn the Money	$4.30In the Money	$4.70In the Money	$4.50In the Money	$-1.50In the Money	69In the Money	32In the Money
DEOut of the Money	$1.36Out of the Money	$1.54Out of the Money	$1.36Out of the Money	$-0.07Out of the Money	322Out of the Money	92Out of the Money	Filter Table By Strike Price of$425.00	DEIn the Money	$6.65In the Money	$8.10In the Money	$7.80In the Money	$-1.80In the Money	13In the Money	17In the Money
DEOut of the Money	$0.51Out of the Money	$0.68Out of the Money	$0.57Out of the Money	$0.08Out of the Money	267Out of the Money	582Out of the Money	Filter Table By Strike Price of$430.00	DEIn the Money	$11.65In the Money	$13.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	$0.10Out of the Money	$0.26Out of the Money	$0.23Out of the Money	$-0.02Out of the Money	129Out of the Money	44Out of the Money	Filter Table By Strike Price of$435.00	DEIn the Money	$15.85In the Money	$18.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	$0.04Out of the Money	$0.18Out of the Money	$0.12Out of the Money	$-0.08Out of the Money	53Out of the Money	113Out of the Money	Filter Table By Strike Price of$440.00	DEIn the Money	$20.85In the Money	$22.60In the Money	$23.50In the Money	$0.00In the Money	---In the Money	1In 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$445.00	DEIn the Money	$23.60In the Money	$29.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	$0.10Out 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	$28.75In the Money	$33.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	$0.24Out 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	$33.60In the Money	$39.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	$0.24Out 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	$38.65In the Money	$44.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	$2.52Out 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	$43.25In the Money	$48.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	$2.52Out 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	$47.65In the Money	$53.60In the Money	$0.00In the Money	$0.00In 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	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$475.00	DEIn the Money	$53.55In the Money	$58.15In the Money	$0.00In the Money	$0.00In 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	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$480.00	DEIn the Money	$58.90In the Money	$63.20In the Money	$65.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	$2.52Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$485.00	DEIn the Money	$63.60In the Money	$70.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	$2.52Out 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	$68.05In the Money	$74.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	$2.52Out 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	$72.30In the Money	$79.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$500.00	DEIn the Money	$78.60In the Money	$84.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	$2.52Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$505.00	DEIn the Money	$83.10In the Money	$89.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	$2.52Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$510.00	DEIn the Money	$87.60In the Money	$94.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	$2.52Out 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	$98.60In the Money	$103.90In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)