Stocks Options

LAST PRICE
398.9500
TODAY'S CHANGE (%)
Trending Up4.3100 (1.0921%)

Bid / Lots
395.7500/ 1
Ask / Lots
398.9500/ 4
Open / Previous Close
392.6700 / 394.6400
Day Range
Low 390.0000
High 399.5700
52 Week Range
Low 340.2001
High 420.4700
Volume
1,168,176
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 22.583

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	$146.50In the Money	$153.20In 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	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	$135.20In the Money	$143.45In 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	$125.30In the Money	$133.45In 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	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	$116.70In the Money	$123.45In 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	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	$105.20In the Money	$111.90In 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	$4.30Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
DEIn the Money	$95.10In the Money	$103.45In the Money	$91.11In 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	$4.30Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
DEIn the Money	$91.85In 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	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	$86.75In the Money	$92.60In 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	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	$81.75In the Money	$87.55In 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	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	$75.10In the Money	$83.45In 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	$70.15In the Money	$77.45In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	$66.70In the Money	$72.85In the Money	$60.77In 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	$1.50Out of the Money	$0.66Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
DEIn the Money	$61.80In the Money	$67.50In 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	$1.50Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
DEIn the Money	$55.10In the Money	$62.60In 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	$1.50Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money
DEIn the Money	$51.70In the Money	$57.30In 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	$0.70Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
DEIn the Money	$45.30In the Money	$51.50In the Money	$39.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$350.00	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	181Out of the Money
DEIn the Money	$40.10In the Money	$47.10In 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	$0.70Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
DEIn the Money	$35.10In the Money	$41.70In the Money	$35.27In 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	$0.21Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	4Out of the Money	173Out of the Money
DEIn the Money	$31.70In the Money	$37.45In 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	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
DEIn the Money	$25.20In the Money	$33.35In the Money	$24.91In the Money	$0.00In the Money	---In the Money	4In 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	$-0.05Out of the Money	4Out of the Money	269Out of the Money
DEIn the Money	$20.10In the Money	$28.00In the Money	$23.20In the Money	$0.16In the Money	2In the Money	15In the Money	Filter Table By Strike Price of$375.00	DEOut of the Money	---Out of the Money	$0.80Out of the Money	$0.12Out of the Money	$0.03Out of the Money	108Out of the Money	177Out of the Money
DEIn the Money	$17.50In the Money	$22.90In the Money	$19.52In the Money	$5.32In the Money	29In the Money	34In the Money	Filter Table By Strike Price of$380.00	DEOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$-0.11Out of the Money	39Out of the Money	475Out of the Money
DEIn the Money	$10.00In the Money	$17.30In the Money	$6.00In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$385.00	DEOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$-0.21Out of the Money	51Out of the Money	279Out of the Money
DEIn the Money	$9.35In the Money	$15.50In the Money	$11.65In the Money	$8.55In the Money	3In the Money	5In the Money	Filter Table By Strike Price of$387.50	DEOut of the Money	---Out of the Money	$0.28Out of the Money	$0.04Out of the Money	$-0.36Out of the Money	41Out of the Money	134Out of the Money
DEIn the Money	$7.15In the Money	$10.80In the Money	$9.32In the Money	$6.68In the Money	9In the Money	43In the Money	Filter Table By Strike Price of$390.00	DEOut of the Money	$0.01Out of the Money	$0.29Out of the Money	$0.02Out of the Money	$-0.67Out of the Money	41Out of the Money	374Out of the Money
DEIn the Money	$3.30In the Money	$10.05In the Money	$6.70In the Money	$4.05In the Money	6In the Money	31In the Money	Filter Table By Strike Price of$392.50	DEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-1.15Out of the Money	11Out of the Money	116Out of the Money
DEIn the Money	$2.58In the Money	$7.05In the Money	$4.20In the Money	$2.61In the Money	44In the Money	82In the Money	Filter Table By Strike Price of$395.00	DEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-2.49Out of the Money	139Out of the Money	236Out of the Money
DEUnderlying issue's last price	$0.03Underlying issue's last price	$2.99Underlying issue's last price	$1.75Underlying issue's last price	$0.85Underlying issue's last price	57Underlying issue's last price	109Underlying issue's last price	Filter Table By Strike Price of$397.50Underlying issue's last price	DEUnderlying issue's last price	---Underlying issue's last price	$0.87Underlying issue's last price	$0.08Underlying issue's last price	$-4.00Underlying issue's last price	66Underlying issue's last price	115Underlying issue's last price
DENear the Money	---Near the Money	$0.49Near the Money	$0.23Near the Money	$-0.24Near the Money	275Near the Money	595Near the Money	Filter Table By Strike Price of$400.00	DEIn the Money	$1.00In the Money	$3.65In the Money	$1.00In the Money	$-6.85In the Money	445In the Money	756In the Money
DEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.59Out of the Money	50Out of the Money	167Out of the Money	Filter Table By Strike Price of$402.50	DEIn the Money	$1.65In the Money	$7.50In the Money	$3.50In the Money	$-9.24In the Money	40In the Money	116In the Money
DEOut of the Money	---Out of the Money	$0.22Out of the Money	$0.05Out of the Money	$-0.08Out of the Money	25Out of the Money	295Out of the Money	Filter Table By Strike Price of$405.00	DEIn the Money	$2.75In the Money	$8.95In the Money	$5.85In the Money	$-6.93In the Money	12In the Money	172In the Money
DEOut of the Money	---Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$-0.08Out of the Money	25Out of the Money	104Out of the Money	Filter Table By Strike Price of$407.50	DEIn the Money	$5.10In the Money	$12.40In the Money	$11.40In the Money	$0.00In the Money	---In the Money	20In the Money
DEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	80Out of the Money	610Out of the Money	Filter Table By Strike Price of$410.00	DEIn the Money	$8.35In the Money	$14.90In the Money	$13.03In the Money	$-3.44In the Money	1In the Money	345In the Money
DEOut of the Money	---Out of the Money	$1.42Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1Out of the Money	366Out of the Money	Filter Table By Strike Price of$412.50	DEIn the Money	$11.20In the Money	$17.50In the Money	$11.61In the Money	$0.00In the Money	---In the Money	29In the Money
DEOut of the Money	---Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	7Out of the Money	127Out of the Money	Filter Table By Strike Price of$415.00	DEIn the Money	$13.75In the Money	$19.95In the Money	$14.66In the Money	$0.00In the Money	---In the Money	13In the Money
DEOut of the Money	---Out of the Money	$0.87Out of the Money	$0.02Out of the Money	$-0.14Out of the Money	3Out of the Money	68Out of the Money	Filter Table By Strike Price of$417.50	DEIn the Money	$15.00In the Money	$22.40In the Money	$14.85In the Money	$0.00In the Money	---In the Money	10In the Money
DEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	5Out of the Money	580Out of the Money	Filter Table By Strike Price of$420.00	DEIn the Money	$17.55In the Money	$25.05In the Money	$21.00In the Money	$-5.25In the Money	20In the Money	98In 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	54Out of the Money	Filter Table By Strike Price of$422.50	DEIn the Money	$20.40In the Money	$27.45In the Money	$20.32In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	$0.74Out of the Money	$0.37Out of the Money	$0.27Out of the Money	6Out of the Money	68Out of the Money	Filter Table By Strike Price of$425.00	DEIn the Money	$23.35In the Money	$30.00In the Money	$22.19In 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	$0.04Out 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	$32.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	$0.25Out of the Money	$0.06Out of the Money	$0.03Out of the Money	10Out of the Money	542Out of the Money	Filter Table By Strike Price of$430.00	DEIn the Money	$28.10In the Money	$33.35In the Money	$37.70In the Money	$0.00In the Money	---In the Money	86In the Money
DEOut of the Money	---Out of the Money	$2.00Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	114Out of the Money	Filter Table By Strike Price of$435.00	DEIn the Money	$32.95In the Money	$40.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	$0.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	472Out of the Money	Filter Table By Strike Price of$440.00	DEIn the Money	$37.45In the Money	$45.00In the Money	$33.20In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	$2.00Out of the Money	$0.39Out 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	$42.85In the Money	$50.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	$0.75Out of the Money	$0.76Out of the Money	$0.68Out of the Money	4Out of the Money	162Out of the Money	Filter Table By Strike Price of$450.00	DEIn the Money	$47.70In the Money	$55.00In the Money	$57.70In 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	$52.25In the Money	$60.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	$0.80Out of the Money	$0.74Out of the Money	$0.72Out of the Money	4Out of the Money	83Out of the Money	Filter Table By Strike Price of$460.00	DEIn the Money	$57.15In the Money	$65.00In 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	$63.70In the Money	$70.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	$2.00Out 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	$67.10In the Money	$75.00In 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	$0.01Out 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	$72.30In the Money	$80.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	$4.30Out 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	$76.85In the Money	$85.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	$4.30Out 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	$82.70In the Money	$90.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	$4.30Out 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	$87.20In the Money	$94.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	$4.30Out 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	$92.25In the Money	$100.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	$4.30Out 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	$97.30In the Money	$105.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	$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$510.00	DEIn the Money	$106.80In the Money	$115.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	$4.30Out 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	$116.80In the Money	$125.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	$4.30Out 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	$126.80In the Money	$135.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	$0.50Out 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	$138.00In the Money	$145.00In 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)