Stocks Options

LAST PRICE
397.5400
TODAY'S CHANGE (%)
Trending Down-5.1100 (-1.2691%)

Bid / Lots
397.2500/ 6
Ask / Lots
397.8000/ 6
Open / Previous Close
402.1900 / 402.6500
Day Range
Low 397.2500
High 402.1900
52 Week Range
Low 340.2001
High 420.4700
Volume
144,719
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 22.525

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
DEIn the Money	$146.30In the Money	$152.55In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	$136.30In the Money	$142.50In 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	$1.50Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
DEIn the Money	$126.35In the Money	$132.55In 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	$115.35In the Money	$122.55In 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	$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	$106.60In the Money	$112.55In 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	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
DEIn the Money	$96.60In the Money	$102.55In the Money	$100.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$300.00	DEOut of the Money	---Out of the Money	$1.50Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
DEIn the Money	$91.25In the Money	$97.55In 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	$0.31Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	$86.35In the Money	$92.55In 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	$0.31Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	$81.25In the Money	$87.50In 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	$0.12Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	$75.50In the Money	$82.55In 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	$1.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
DEIn the Money	$71.35In the Money	$77.60In 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	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	$66.20In the Money	$72.60In the Money	$80.62In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$330.00	DEOut of the Money	---Out of the Money	$0.03Out of the Money	$0.66Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
DEIn the Money	$61.20In the Money	$67.65In 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	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	$56.40In the Money	$62.65In the Money	$57.55In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$340.00	DEOut of the Money	---Out of the Money	$0.29Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money
DEIn the Money	$50.85In the Money	$57.70In 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	$1.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
DEIn the Money	$46.00In the Money	$51.40In the Money	$50.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$350.00	DEOut of the Money	$0.02Out of the Money	$0.59Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	177Out of the Money
DEIn the Money	$41.40In the Money	$47.70In 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	$1.50Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
DEIn the Money	$35.90In the Money	$40.80In the Money	$53.75In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$360.00	DEOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	173Out of the Money
DEIn the Money	$31.20In the Money	$37.50In 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	$1.50Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money
DEIn the Money	$26.00In the Money	$32.50In the Money	$39.44In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$370.00	DEOut of the Money	$0.10Out of the Money	$0.36Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	282Out of the Money
DEIn the Money	$20.70In the Money	$27.70In the Money	$23.04In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$375.00	DEOut of the Money	$0.15Out of the Money	$0.38Out of the Money	$0.15Out of the Money	$-0.13Out of the Money	4Out of the Money	180Out of the Money
DEIn the Money	$17.15In the Money	$21.60In the Money	$16.77In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$380.00	DEOut of the Money	$0.31Out of the Money	$0.48Out of the Money	$0.46Out of the Money	$0.11Out of the Money	1Out of the Money	623Out of the Money
DEIn the Money	$12.70In the Money	$14.25In the Money	$12.09In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$385.00	DEOut of the Money	$0.58Out of the Money	$0.78Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	237Out of the Money
DEIn the Money	$10.60In the Money	$12.10In the Money	$10.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$387.50	DEOut of the Money	$0.84Out of the Money	$1.04Out of the Money	$0.88Out of the Money	$0.23Out of the Money	1Out of the Money	51Out of the Money
DEIn the Money	$8.80In the Money	$9.90In the Money	$11.44In the Money	$1.75In the Money	1In the Money	32In the Money	Filter Table By Strike Price of$390.00	DEOut of the Money	$1.29Out of the Money	$1.50Out of the Money	$1.38Out of the Money	$0.53Out of the Money	2Out of the Money	552Out of the Money
DEIn the Money	$6.90In the Money	$7.85In the Money	$7.55In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$392.50	DEOut of the Money	$1.92Out of the Money	$2.15Out of the Money	$1.51Out of the Money	$0.26Out of the Money	41Out of the Money	58Out of the Money
DEIn the Money	$5.45In the Money	$6.15In the Money	$9.00In the Money	$0.00In the Money	---In the Money	37In the Money	Filter Table By Strike Price of$395.00	DENear the Money	$2.72Near the Money	$3.05Near the Money	$2.83Near the Money	$1.13Near the Money	4Near the Money	238Near the Money
DEUnderlying issue's last price	$4.05Underlying issue's last price	$4.50Underlying issue's last price	$4.50Underlying issue's last price	$-3.17Underlying issue's last price	6Underlying issue's last price	88Underlying issue's last price	Filter Table By Strike Price of$397.50Underlying issue's last price	DEUnderlying issue's last price	$3.80Underlying issue's last price	$4.15Underlying issue's last price	$3.95Underlying issue's last price	$0.94Underlying issue's last price	3Underlying issue's last price	100Underlying issue's last price
DENear the Money	$2.94Near the Money	$3.30Near the Money	$3.33Near the Money	$-2.82Near the Money	13Near the Money	582Near the Money	Filter Table By Strike Price of$400.00	DEIn the Money	$5.10In the Money	$5.60In the Money	$5.25In the Money	$2.05In the Money	5In the Money	827In the Money
DEOut of the Money	$2.07Out of the Money	$2.33Out of the Money	$2.30Out of the Money	$-1.67Out of the Money	4Out of the Money	159Out of the Money	Filter Table By Strike Price of$402.50	DEIn the Money	$6.40In the Money	$7.25In the Money	$9.06In the Money	$0.00In the Money	---In the Money	116In the Money
DEOut of the Money	$1.36Out of the Money	$1.69Out of the Money	$1.64Out of the Money	$-1.77Out of the Money	29Out of the Money	188Out of the Money	Filter Table By Strike Price of$405.00	DEIn the Money	$8.30In the Money	$9.15In the Money	$6.80In the Money	$-1.84In the Money	1In the Money	213In the Money
DEOut of the Money	$0.98Out of the Money	$1.15Out of the Money	$2.40Out of the Money	$0.00Out of the Money	---Out of the Money	104Out of the Money	Filter Table By Strike Price of$407.50	DEIn the Money	$9.90In the Money	$11.45In the Money	$11.40In the Money	$0.00In the Money	---In the Money	60In the Money
DEOut of the Money	$0.56Out of the Money	$0.82Out of the Money	$0.68Out of the Money	$-1.07Out of the Money	7Out of the Money	620Out of the Money	Filter Table By Strike Price of$410.00	DEIn the Money	$12.00In the Money	$13.80In the Money	$15.80In the Money	$0.00In the Money	---In the Money	583In the Money
DEOut of the Money	$0.41Out of the Money	$0.59Out of the Money	$0.52Out of the Money	$0.02Out of the Money	2Out of the Money	264Out of the Money	Filter Table By Strike Price of$412.50	DEIn the Money	$12.55In the Money	$15.80In the Money	$11.61In the Money	$0.00In the Money	---In the Money	36In the Money
DEOut of the Money	$0.26Out of the Money	$0.48Out of the Money	$0.62Out of the Money	$0.00Out of the Money	---Out of the Money	131Out of the Money	Filter Table By Strike Price of$415.00	DEIn the Money	$13.45In the Money	$18.20In the Money	$14.66In the Money	$0.00In the Money	---In the Money	57In the Money
DEOut of the Money	$0.11Out of the Money	$0.36Out of the Money	$0.39Out of the Money	$-0.09Out of the Money	1Out of the Money	71Out of the Money	Filter Table By Strike Price of$417.50	DEIn the Money	$15.85In the Money	$22.55In the Money	$14.85In the Money	$0.00In the Money	---In the Money	25In the Money
DEOut of the Money	$0.12Out of the Money	$0.35Out of the Money	$0.20Out of the Money	$-0.20Out of the Money	6Out of the Money	581Out of the Money	Filter Table By Strike Price of$420.00	DEIn the Money	$20.10In the Money	$23.55In the Money	$19.03In the Money	$0.00In the Money	---In the Money	723In the Money
DEOut of the Money	$0.09Out of the Money	$1.35Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money	Filter Table By Strike Price of$422.50	DEIn the Money	$20.60In the Money	$25.55In the Money	$20.32In the Money	$0.00In the Money	---In the Money	9In the Money
DEOut of the Money	$0.09Out of the Money	$0.35Out of the Money	$0.58Out of the Money	$0.38Out of the Money	4Out of the Money	75Out of the Money	Filter Table By Strike Price of$425.00	DEIn the Money	$23.10In the Money	$29.25In the Money	$22.19In the Money	$0.00In the Money	---In the Money	4In the Money
DEOut of the Money	$0.06Out of the Money	$0.71Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	85Out of the Money	Filter Table By Strike Price of$427.50	DEIn the Money	$25.85In the Money	$31.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.16Out of the Money	$0.04Out of the Money	2Out of the Money	520Out of the Money	Filter Table By Strike Price of$430.00	DEIn the Money	$29.55In the Money	$33.80In the Money	$20.65In the Money	$0.00In the Money	---In the Money	91In the Money
DEOut of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	56Out of the Money	85Out of the Money	Filter Table By Strike Price of$435.00	DEIn the Money	$33.00In the Money	$39.45In 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	$0.35Out of the Money	$0.62Out of the Money	$0.58Out of the Money	2Out of the Money	528Out of the Money	Filter Table By Strike Price of$440.00	DEIn the Money	$38.00In the Money	$44.50In the Money	$33.20In 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	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money	Filter Table By Strike Price of$445.00	DEIn the Money	$43.00In the Money	$49.45In 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	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	164Out of the Money	Filter Table By Strike Price of$450.00	DEIn the Money	$48.00In the Money	$54.45In the Money	$39.20In the Money	$0.00In the Money	---In the Money	1In 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$455.00	DEIn the Money	$53.00In the Money	$59.50In 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	$1.51Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money	Filter Table By Strike Price of$460.00	DEIn the Money	$58.00In the Money	$64.05In the Money	$53.35In 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	$63.00In the Money	$69.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	$0.54Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$470.00	DEIn the Money	$68.20In the Money	$74.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	$4.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$475.00	DEIn the Money	$73.00In the Money	$79.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	$4.60Out 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	$78.00In the Money	$84.05In 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	$83.00In the Money	$89.05In 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	$88.05In the Money	$94.05In 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	$93.20In the Money	$99.00In 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$500.00	DEIn the Money	$98.20In the Money	$104.00In 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$510.00	DEIn the Money	$108.05In the Money	$114.05In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$520.00	DEIn the Money	$118.15In the Money	$123.85In 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	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$530.00	DEIn the Money	$128.10In the Money	$133.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money	Filter Table By Strike Price of$540.00	DEIn the Money	$138.10In the Money	$143.85In 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 November 15, 2024)

Put Options (expires Friday November 15, 2024)