Stocks Options

LAST PRICE
399.7150
TODAY'S CHANGE (%)
Trending Up5.6550 (1.4351%)

Bid / Lots
399.4100/ 8
Ask / Lots
400.0200/ 8
Open / Previous Close
397.1800 / 394.0600
Day Range
Low 393.1700
High 401.7100
52 Week Range
Low 340.2001
High 420.4700
Volume
619,365
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 22.452

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	$147.55In the Money	$154.25In 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	$0.78Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	$137.55In the Money	$143.50In 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	$127.55In the Money	$133.90In 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	$117.60In the Money	$123.35In 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	---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	$107.60In the Money	$113.30In 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	$97.60In the Money	$104.15In 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	$93.45In the Money	$97.85In 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	$0.08Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	$87.60In the Money	$94.35In 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	$0.08Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	$82.60In the Money	$88.00In 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	$0.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	$77.60In the Money	$83.35In 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	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
DEIn the Money	$72.60In the Money	$78.00In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	$67.65In the Money	$74.80In 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	$0.25Out of the Money	$0.66Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
DEIn the Money	$62.65In the Money	$68.75In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	$57.70In the Money	$63.75In 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	$0.10Out of the Money	$0.11Out of the Money	$-0.28Out of the Money	1Out of the Money	80Out of the Money
DEIn the Money	$52.65In the Money	$57.40In 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	$0.05Out 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	$47.70In the Money	$53.10In 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	$0.12Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	13Out of the Money	166Out of the Money
DEIn the Money	$42.65In 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	$0.01Out of the Money	$0.67Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
DEIn the Money	$37.70In the Money	$43.20In 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	$0.23Out of the Money	$0.05Out of the Money	$-0.08Out of the Money	1Out of the Money	173Out of the Money
DEIn the Money	$32.95In the Money	$37.85In 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	$0.08Out of the Money	$0.31Out of the Money	$0.08Out of the Money	$-0.17Out of the Money	2Out of the Money	49Out of the Money
DEIn the Money	$27.85In the Money	$33.35In 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	$0.12Out of the Money	$0.50Out of the Money	$0.19Out of the Money	$-0.11Out of the Money	3Out of the Money	282Out of the Money
DEIn the Money	$22.90In the Money	$28.95In the Money	$23.04In the Money	$2.22In the Money	3In the Money	13In the Money	Filter Table By Strike Price of$375.00	DEOut of the Money	$0.10Out of the Money	$0.33Out of the Money	$0.20Out of the Money	$-0.37Out of the Money	16Out of the Money	162Out of the Money
DEIn the Money	$18.00In the Money	$23.40In the Money	$16.77In the Money	$-10.44In the Money	1In the Money	35In the Money	Filter Table By Strike Price of$380.00	DEOut of the Money	$0.33Out of the Money	$0.40Out of the Money	$0.31Out of the Money	$-0.59Out of the Money	28Out of the Money	606Out of the Money
DEIn the Money	$14.15In the Money	$18.00In 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	$0.55Out of the Money	$0.65Out of the Money	$0.64Out of the Money	$-1.22Out of the Money	45Out of the Money	196Out of the Money
DEIn the Money	$11.90In the Money	$14.30In 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	$0.80Out of the Money	$1.10Out of the Money	$1.37Out of the Money	$-0.90Out of the Money	23Out of the Money	43Out of the Money
DEIn the Money	$10.80In the Money	$11.95In the Money	$9.69In the Money	$0.75In the Money	4In the Money	34In the Money	Filter Table By Strike Price of$390.00	DEOut of the Money	$1.14Out of the Money	$1.39Out of the Money	$1.27Out of the Money	$-1.86Out of the Money	87Out of the Money	557Out of the Money
DEIn the Money	$8.90In the Money	$9.95In the Money	$7.55In the Money	$1.17In the Money	15In the Money	9In the Money	Filter Table By Strike Price of$392.50	DEOut of the Money	$1.61Out of the Money	$1.97Out of the Money	$1.41Out of the Money	$-2.75Out of the Money	11Out of the Money	57Out of the Money
DEIn the Money	$5.50In the Money	$7.80In the Money	$7.44In the Money	$2.83In the Money	5In the Money	42In the Money	Filter Table By Strike Price of$395.00	DEOut of the Money	$2.28Out of the Money	$2.59Out of the Money	$2.24Out of the Money	$-3.01Out of the Money	42Out of the Money	239Out of the Money
DEUnderlying issue's last price	$5.65Underlying issue's last price	$6.20Underlying issue's last price	$6.28Underlying issue's last price	$2.78Underlying issue's last price	36Underlying issue's last price	93Underlying issue's last price	Filter Table By Strike Price of$397.50Underlying issue's last price	DEUnderlying issue's last price	$3.15Underlying issue's last price	$3.55Underlying issue's last price	$3.40Underlying issue's last price	$-2.52Underlying issue's last price	12Underlying issue's last price	95Underlying issue's last price
DENear the Money	$4.20Near the Money	$4.80Near the Money	$4.75Near the Money	$2.15Near the Money	178Near the Money	500Near the Money	Filter Table By Strike Price of$400.00	DEIn the Money	$4.20In the Money	$4.75In the Money	$3.90In the Money	$-4.45In the Money	13In the Money	839In the Money
DENear the Money	$3.05Near the Money	$3.50Near the Money	$3.35Near the Money	$1.23Near the Money	67Near the Money	150Near the Money	Filter Table By Strike Price of$402.50	DEIn the Money	$5.60In the Money	$6.15In the Money	$9.06In the Money	$0.00In the Money	---In the Money	116In the Money
DEOut of the Money	$2.35Out of the Money	$2.56Out of the Money	$2.35Out of the Money	$0.97Out of the Money	75Out of the Money	172Out of the Money	Filter Table By Strike Price of$405.00	DEIn the Money	$7.10In the Money	$7.90In the Money	$8.64In the Money	$-1.96In the Money	8In the Money	221In the Money
DEOut of the Money	$1.51Out of the Money	$1.83Out of the Money	$1.63Out of the Money	$0.74Out of the Money	44Out of the Money	83Out of the Money	Filter Table By Strike Price of$407.50	DEIn the Money	$8.70In the Money	$11.00In the Money	$11.40In the Money	$-1.48In the Money	4In the Money	64In the Money
DEOut of the Money	$1.02Out of the Money	$1.29Out of the Money	$1.19Out of the Money	$0.34Out of the Money	89Out of the Money	595Out of the Money	Filter Table By Strike Price of$410.00	DEIn the Money	$10.45In the Money	$12.10In the Money	$15.80In the Money	$0.00In the Money	---In the Money	583In the Money
DEOut of the Money	$0.52Out of the Money	$0.92Out of the Money	$0.50Out of the Money	$-0.12Out of the Money	6Out of the Money	261Out of the Money	Filter Table By Strike Price of$412.50	DEIn the Money	$12.55In the Money	$15.75In the Money	$16.50In the Money	$9.00In the Money	2In the Money	38In the Money
DEOut of the Money	$0.39Out of the Money	$0.64Out of the Money	$0.66Out of the Money	$0.28Out of the Money	56Out of the Money	113Out of the Money	Filter Table By Strike Price of$415.00	DEIn the Money	$13.90In the Money	$16.75In the Money	$14.66In the Money	$0.00In the Money	---In the Money	57In the Money
DEOut of the Money	$0.29Out of the Money	$0.45Out of the Money	$0.46Out of the Money	$0.06Out of the Money	6Out of the Money	63Out of the Money	Filter Table By Strike Price of$417.50	DEIn the Money	$15.10In the Money	$20.00In the Money	$14.85In the Money	$0.00In the Money	---In the Money	25In the Money
DEOut of the Money	$0.20Out of the Money	$0.31Out of the Money	$0.30Out of the Money	$0.07Out of the Money	207Out of the Money	556Out of the Money	Filter Table By Strike Price of$420.00	DEIn the Money	$19.30In the Money	$21.90In the Money	$19.03In the Money	$-6.44In the Money	250In the Money	723In the Money
DEOut of the Money	$0.13Out of the Money	$0.17Out of the Money	$0.19Out of the Money	$-1.81Out of the Money	7Out of the Money	57Out of the Money	Filter Table By Strike Price of$422.50	DEIn the Money	$20.60In the Money	$25.05In the Money	$20.32In the Money	$0.00In the Money	---In the Money	9In the Money
DEOut of the Money	$0.05Out of the Money	$0.35Out of the Money	$0.53Out of the Money	$0.25Out of the Money	11Out of the Money	63Out of the Money	Filter Table By Strike Price of$425.00	DEIn the Money	$21.95In the Money	$27.70In the Money	$22.19In the Money	$0.00In the Money	---In the Money	4In the Money
DEOut of the Money	$0.04Out of the Money	$0.25Out of the Money	$0.04Out of the Money	$-0.41Out of the Money	2Out of the Money	84Out of the Money	Filter Table By Strike Price of$427.50	DEIn the Money	$25.50In the Money	$28.50In 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	$0.23Out of the Money	$0.12Out of the Money	$0.02Out of the Money	18Out of the Money	517Out of the Money	Filter Table By Strike Price of$430.00	DEIn the Money	$27.60In the Money	$32.45In the Money	$20.65In the Money	$0.00In the Money	---In the Money	92In the Money
DEOut of the Money	---Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.05Out of the Money	5Out of the Money	89Out of the Money	Filter Table By Strike Price of$435.00	DEIn the Money	$32.15In the Money	$37.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	$0.02Out of the Money	$0.23Out of the Money	$0.04Out of the Money	$-0.06Out of the Money	6Out of the Money	528Out of the Money	Filter Table By Strike Price of$440.00	DEIn the Money	$37.40In the Money	$42.70In the Money	$33.20In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	$0.18Out of the Money	$0.08Out of the Money	$-0.70Out of the Money	2Out of the Money	87Out of the Money	Filter Table By Strike Price of$445.00	DEIn the Money	$42.45In the Money	$47.70In 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	$0.09Out of the Money	$0.09Out of the Money	$0.04Out of the Money	1Out of the Money	164Out of the Money	Filter Table By Strike Price of$450.00	DEIn the Money	$47.05In the Money	$52.70In 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	$51.60In the Money	$57.55In 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	$0.05Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	11Out of the Money	79Out of the Money	Filter Table By Strike Price of$460.00	DEIn the Money	$57.30In the Money	$62.70In 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	$62.45In the Money	$67.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	$0.06Out 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	$67.45In 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	$0.02Out of the Money	$0.01Out of the Money	$0.01Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$475.00	DEIn the Money	$70.90In the Money	$77.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	$0.21Out 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	$76.75In the Money	$82.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	$0.21Out 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	$82.40In the Money	$87.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	$0.21Out 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	$86.20In the Money	$92.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	$0.21Out 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	$91.55In the Money	$97.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	$0.21Out 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	$97.40In the Money	$102.70In 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$510.00	DEIn the Money	$105.55In the Money	$112.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	$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	$117.05In the Money	$122.70In 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	$0.20Out 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	$127.65In the Money	$132.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	1Out of the Money	51Out of the Money	Filter Table By Strike Price of$540.00	DEIn the Money	$136.55In the Money	$142.70In 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)