Stocks Options

LAST PRICE
405.3475
TODAY'S CHANGE (%)
Trending Up6.3975 (1.6036%)

Bid / Lots
405.0200/ 9
Ask / Lots
405.3700/ 1
Open / Previous Close
396.2100 / 398.9500
Day Range
Low 396.2100
High 406.9800
52 Week Range
Low 340.2001
High 420.4700
Volume
441,528
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 22.595

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

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
DEIn the Money	$182.40In the Money	$188.70In 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	$1.50Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
DEIn the Money	$172.60In the Money	$179.15In 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	$0.51Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
DEIn the Money	$162.65In the Money	$168.15In 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	$0.51Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	$152.60In the Money	$158.10In 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	$0.51Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	$142.55In the Money	$148.00In 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	$0.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	$132.60In the Money	$138.20In 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	$0.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	$122.55In the Money	$128.50In 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	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	$117.50In the Money	$123.05In 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	$1.50Out of the Money	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
DEIn the Money	$112.55In the Money	$118.40In 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	---Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
DEIn the Money	$107.70In the Money	$112.95In 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	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	$102.50In the Money	$108.80In 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	---Out of the Money	$0.20Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
DEIn the Money	$97.65In the Money	$103.45In 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	$1.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	$92.70In the Money	$98.45In 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	$0.54Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
DEIn the Money	$88.30In the Money	$94.10In 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	$0.54Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
DEIn the Money	$82.85In the Money	$88.25In 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	$4.80Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money
DEIn the Money	$77.80In the Money	$83.25In 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	$4.80Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
DEIn the Money	$72.75In the Money	$77.60In the Money	$67.77In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$330.00	DEOut of the Money	$0.01Out of the Money	$0.27Out of the Money	$0.13Out of the Money	$-0.09Out of the Money	21Out of the Money	18Out of the Money
DEIn the Money	$67.65In the Money	$73.20In 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	$0.05Out of the Money	$1.50Out of the Money	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
DEIn the Money	$62.70In the Money	$68.70In 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	$0.04Out of the Money	$0.33Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
DEIn the Money	$58.00In the Money	$63.85In the Money	$60.75In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$345.00	DEOut of the Money	$0.04Out of the Money	$0.33Out of the Money	$0.22Out of the Money	$-0.35Out of the Money	20Out of the Money	43Out of the Money
DEIn the Money	$52.85In the Money	$58.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$350.00	DEOut of the Money	$0.23Out of the Money	$0.46Out of the Money	$0.31Out of the Money	$-0.27Out of the Money	1Out of the Money	88Out of the Money
DEIn the Money	$48.00In the Money	$53.35In 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	$0.33Out of the Money	$0.50Out of the Money	$0.36Out of the Money	$-0.44Out of the Money	9Out of the Money	75Out of the Money
DEIn the Money	$43.35In the Money	$48.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$360.00	DEOut of the Money	$0.48Out of the Money	$0.74Out of the Money	$0.65Out of the Money	$-0.25Out of the Money	19Out of the Money	213Out of the Money
DEIn the Money	$39.75In the Money	$44.25In the Money	$40.80In the Money	$-2.18In the Money	2In the Money	2In the Money	Filter Table By Strike Price of$365.00	DEOut of the Money	$0.74Out of the Money	$0.94Out of the Money	$0.86Out of the Money	$-0.39Out of the Money	14Out of the Money	62Out of the Money
DEIn the Money	$34.70In the Money	$38.70In the Money	$31.35In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$370.00	DEOut of the Money	$1.06Out of the Money	$1.24Out of the Money	$1.00Out of the Money	$-1.00Out of the Money	821Out of the Money	178Out of the Money
DEIn the Money	$30.15In the Money	$34.20In the Money	$28.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$375.00	DEOut of the Money	$1.53Out of the Money	$1.77Out of the Money	$1.45Out of the Money	$-1.28Out of the Money	7Out of the Money	271Out of the Money
DEIn the Money	$26.70In the Money	$29.35In the Money	$23.41In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$380.00	DEOut of the Money	$2.07Out of the Money	$2.43Out of the Money	$2.25Out of the Money	$-1.55Out of the Money	819Out of the Money	151Out of the Money
DEIn the Money	$22.85In the Money	$25.45In the Money	$14.15In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$385.00	DEOut of the Money	$2.87Out of the Money	$3.40Out of the Money	$3.00Out of the Money	$-2.20Out of the Money	41Out of the Money	65Out of the Money
DEIn the Money	$21.00In the Money	$23.50In the Money	$12.95In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$387.50	DEOut of the Money	$3.55Out of the Money	$4.05Out of the Money	$6.40Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
DEIn the Money	$19.25In the Money	$21.50In the Money	$20.00In the Money	$4.54In the Money	21In the Money	27In the Money	Filter Table By Strike Price of$390.00	DEOut of the Money	$3.65Out of the Money	$4.75Out of the Money	$4.45Out of the Money	$-2.15Out of the Money	21Out of the Money	124Out of the Money
DEIn the Money	$17.50In the Money	$20.25In the Money	$13.50In the Money	$0.00In the Money	---In the Money	33In the Money	Filter Table By Strike Price of$392.50	DEOut of the Money	$4.90Out of the Money	$5.45Out of the Money	$5.00Out of the Money	$-2.72Out of the Money	3Out of the Money	37Out of the Money
DEIn the Money	$15.30In the Money	$16.90In the Money	$17.00In the Money	$4.47In the Money	19In the Money	26In the Money	Filter Table By Strike Price of$395.00	DEOut of the Money	$5.70Out of the Money	$6.15Out of the Money	$6.00Out of the Money	$-2.75Out of the Money	22Out of the Money	106Out of the Money
DEIn the Money	$13.90In the Money	$16.55In the Money	$12.50In the Money	$1.20In the Money	3In the Money	92In the Money	Filter Table By Strike Price of$397.50	DEOut of the Money	$6.70Out of the Money	$7.65Out of the Money	$7.39Out of the Money	$-2.48Out of the Money	2Out of the Money	53Out of the Money
DEIn the Money	$12.90In the Money	$14.10In the Money	$13.55In the Money	$3.20In the Money	6In the Money	130In the Money	Filter Table By Strike Price of$400.00	DEOut of the Money	$7.70Out of the Money	$8.50Out of the Money	$7.95Out of the Money	$-2.85Out of the Money	18Out of the Money	289Out of the Money
DEIn the Money	$11.60In the Money	$13.20In the Money	$12.52In the Money	$3.74In the Money	12In the Money	15In the Money	Filter Table By Strike Price of$402.50	DENear the Money	$8.75Near the Money	$9.40Near the Money	$9.01Near the Money	$-3.24Near the Money	3Near the Money	62Near the Money
DEUnderlying issue's last price	$10.35Underlying issue's last price	$11.20Underlying issue's last price	$11.18Underlying issue's last price	$3.13Underlying issue's last price	9Underlying issue's last price	106Underlying issue's last price	Filter Table By Strike Price of$405.00Underlying issue's last price	DEUnderlying issue's last price	$9.70Underlying issue's last price	$10.75Underlying issue's last price	$9.50Underlying issue's last price	$-5.03Underlying issue's last price	10Underlying issue's last price	240Underlying issue's last price
DENear the Money	$8.90Near the Money	$10.00Near the Money	$10.10Near the Money	$3.10Near the Money	3Near the Money	64Near the Money	Filter Table By Strike Price of$407.50	DEIn the Money	$10.95In the Money	$12.05In the Money	$15.77In the Money	$0.00In the Money	---In the Money	50In the Money
DEOut of the Money	$7.70Out of the Money	$8.70Out of the Money	$8.70Out of the Money	$2.60Out of the Money	11Out of the Money	464Out of the Money	Filter Table By Strike Price of$410.00	DEIn the Money	$12.15In the Money	$13.35In the Money	$13.00In the Money	$-11.00In the Money	7In the Money	134In the Money
DEOut of the Money	$6.75Out of the Money	$7.85Out of the Money	$7.20Out of the Money	$2.10Out of the Money	7Out of the Money	38Out of the Money	Filter Table By Strike Price of$412.50	DEIn the Money	$13.25In the Money	$14.70In the Money	$19.85In the Money	$0.00In the Money	---In the Money	1In the Money
DEOut of the Money	$5.90Out of the Money	$6.55Out of the Money	$6.70Out of the Money	$2.10Out of the Money	30Out of the Money	172Out of the Money	Filter Table By Strike Price of$415.00	DEIn the Money	$15.20In the Money	$16.75In the Money	$19.75In the Money	$0.00In the Money	---In the Money	16In the Money
DEOut of the Money	$5.00Out of the Money	$5.70Out of the Money	$5.10Out of the Money	$1.78Out of the Money	1Out of the Money	87Out of the Money	Filter Table By Strike Price of$417.50	DEIn the Money	$16.35In the Money	$18.70In the Money	$17.00In the Money	$-3.00In the Money	1In the Money	5In the Money
DEOut of the Money	$3.85Out of the Money	$5.00Out of the Money	$4.64Out of the Money	$1.71Out of the Money	12Out of the Money	116Out of the Money	Filter Table By Strike Price of$420.00	DEIn the Money	$18.00In the Money	$20.05In the Money	$26.10In the Money	$0.00In the Money	---In the Money	16In the Money
DEOut of the Money	$3.40Out of the Money	$4.20Out of the Money	$4.11Out of the Money	$1.26Out of the Money	1Out of the Money	75Out of the Money	Filter Table By Strike Price of$422.50	DEIn the Money	$19.85In the Money	$21.55In the Money	$19.90In the Money	$0.00In the Money	---In the Money	3In the Money
DEOut of the Money	$2.91Out of the Money	$3.55Out of the Money	$3.50Out of the Money	$1.35Out of the Money	53Out of the Money	49Out of the Money	Filter Table By Strike Price of$425.00	DEIn the Money	$21.15In the Money	$24.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	$2.37Out of the Money	$3.00Out of the Money	$3.05Out of the Money	$1.27Out of the Money	12Out of the Money	15Out of the Money	Filter Table By Strike Price of$427.50	DEIn the Money	$23.65In the Money	$26.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	$2.06Out of the Money	$2.50Out of the Money	$2.50Out of the Money	$0.80Out of the Money	14Out of the Money	137Out of the Money	Filter Table By Strike Price of$430.00	DEIn the Money	$25.25In the Money	$27.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	$1.53Out of the Money	$1.99Out of the Money	$1.75Out of the Money	$0.63Out of the Money	2Out of the Money	61Out of the Money	Filter Table By Strike Price of$435.00	DEIn the Money	$29.60In the Money	$32.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	$1.05Out of the Money	$1.40Out of the Money	$1.40Out of the Money	$0.63Out of the Money	19Out of the Money	57Out of the Money	Filter Table By Strike Price of$440.00	DEIn the Money	$33.80In the Money	$37.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	$0.57Out of the Money	$1.00Out of the Money	$0.79Out of the Money	$0.16Out of the Money	120Out of the Money	128Out of the Money	Filter Table By Strike Price of$445.00	DEIn the Money	$36.10In the Money	$42.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	$0.50Out of the Money	$0.79Out of the Money	$0.60Out of the Money	$0.18Out of the Money	66Out of the Money	9Out of the Money	Filter Table By Strike Price of$450.00	DEIn the Money	$42.15In the Money	$48.25In the Money	$39.76In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	$0.31Out of the Money	$0.56Out of the Money	$0.65Out of the Money	$0.32Out of the Money	6Out of the Money	46Out of the Money	Filter Table By Strike Price of$455.00	DEIn the Money	$47.00In the Money	$53.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	$0.09Out of the Money	$0.40Out of the Money	$0.01Out of the Money	$-0.29Out of the Money	1Out of the Money	9Out of the Money	Filter Table By Strike Price of$460.00	DEIn the Money	$52.15In the Money	$57.95In 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	$0.79Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$465.00	DEIn the Money	$56.75In the Money	$62.85In 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	$0.26Out of the Money	$0.25Out of the Money	$-0.67Out of the Money	4Out of the Money	13Out of the Money	Filter Table By Strike Price of$470.00	DEIn the Money	$61.90In the Money	$67.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	$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$475.00	DEIn the Money	$66.40In the Money	$72.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	$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	$71.55In the Money	$76.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	$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	$76.90In the Money	$82.40In the Money	$82.90In the Money	$82.90In the Money	1In the Money	---In the Money
DEOut of the Money	$0.04Out of the Money	$5.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$490.00	DEIn the Money	$81.30In the Money	$86.55In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$495.00	DEIn the Money	$86.65In the Money	$92.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	$0.16Out of the Money	$0.05Out of the Money	$-0.13Out of the Money	1Out of the Money	3Out of the Money	Filter Table By Strike Price of$500.00	DEIn the Money	$92.10In the Money	$97.45In 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	$96.75In the Money	$102.65In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$510.00	DEIn the Money	$101.65In the Money	$107.65In 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	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$520.00	DEIn the Money	$112.05In the Money	$117.60In 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 22, 2024)

Put Options (expires Friday November 22, 2024)