Stocks Options

LAST PRICE
394.0600
TODAY'S CHANGE (%)
Trending Down-17.1000 (-4.1590%)

Bid / Lots
394.1500/ 1
Ask / Lots
394.4900/ 2
Open / Previous Close
402.1000 / 411.1600
Day Range
Low 393.7200
High 406.4900
52 Week Range
Low 340.2001
High 420.4700
Volume
1,623,152
above 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 22.364

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	$140.10In the Money	$148.55In 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	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	$130.15In the Money	$138.50In 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	$0.22Out of the Money	$0.07Out of the Money	$-0.14Out of the Money	2Out of the Money	1Out of the Money
DEIn the Money	$120.10In the Money	$128.55In 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	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	$110.10In the Money	$118.55In 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	$0.41Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	$101.85In the Money	$108.55In 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	$0.25Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
DEIn the Money	$91.65In the Money	$98.50In 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	$0.37Out of the Money	$0.37Out of the Money	$0.22Out of the Money	2Out of the Money	16Out of the Money
DEIn the Money	$86.30In the Money	$93.55In 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	$0.16Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	$80.65In the Money	$88.55In 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	$0.16Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	$76.60In the Money	$83.55In 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	$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	$71.55In the Money	$78.55In 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	$65.95In the Money	$73.60In 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	$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	$61.35In the Money	$68.60In 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	$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	$57.25In the Money	$63.60In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	$52.30In the Money	$58.55In 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	$0.27Out of the Money	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money
DEIn the Money	$46.90In the Money	$53.60In 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	$0.88Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	$42.10In the Money	$48.65In 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	$0.29Out of the Money	$0.09Out of the Money	$-0.07Out of the Money	5Out of the Money	171Out of the Money
DEIn the Money	$37.45In the Money	$43.70In 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	$0.03Out of the Money	$0.26Out of the Money	$0.09Out of the Money	$-0.52Out of the Money	1Out of the Money	10Out of the Money
DEIn the Money	$32.70In the Money	$38.75In 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	$0.05Out of the Money	$0.21Out of the Money	$0.13Out of the Money	$-0.06Out of the Money	21Out of the Money	182Out of the Money
DEIn the Money	$27.55In the Money	$33.75In 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	$0.09Out of the Money	$0.36Out of the Money	$0.25Out of the Money	$0.11Out of the Money	7Out of the Money	56Out of the Money
DEIn the Money	$22.75In the Money	$28.95In 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	$0.30Out of the Money	$0.49Out of the Money	$0.30Out of the Money	$0.10Out of the Money	38Out of the Money	306Out of the Money
DEIn the Money	$18.60In the Money	$20.60In the Money	$20.82In the Money	$-15.16In the Money	3In the Money	10In the Money	Filter Table By Strike Price of$375.00	DEOut of the Money	$0.53Out of the Money	$0.86Out of the Money	$0.57Out of the Money	$0.13Out of the Money	27Out of the Money	148Out of the Money
DEIn the Money	$14.00In the Money	$16.50In the Money	$27.21In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$380.00	DEOut of the Money	$0.93Out of the Money	$1.24Out of the Money	$0.90Out of the Money	$0.56Out of the Money	52Out of the Money	596Out of the Money
DEIn the Money	$9.90In the Money	$11.75In the Money	$12.09In the Money	$-7.91In the Money	1In the Money	12In the Money	Filter Table By Strike Price of$385.00	DEOut of the Money	$1.71Out of the Money	$2.05Out of the Money	$1.86Out of the Money	$1.37Out of the Money	72Out of the Money	160Out of the Money
DEIn the Money	$8.10In the Money	$9.75In the Money	$10.50In the Money	$-6.20In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$387.50	DEOut of the Money	$2.12Out of the Money	$2.71Out of the Money	$2.27Out of the Money	$1.34Out of the Money	32Out of the Money	17Out of the Money
DEIn the Money	$6.50In the Money	$7.95In the Money	$8.94In the Money	$-11.44In the Money	2In the Money	34In the Money	Filter Table By Strike Price of$390.00	DEOut of the Money	$3.05Out of the Money	$3.45Out of the Money	$3.13Out of the Money	$2.36Out of the Money	147Out of the Money	553Out of the Money
DEUnderlying issue's last price	$5.80Underlying issue's last price	$6.15Underlying issue's last price	$6.38Underlying issue's last price	$6.38Underlying issue's last price	11Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$392.50Underlying issue's last price	DEUnderlying issue's last price	$3.95Underlying issue's last price	$4.45Underlying issue's last price	$4.16Underlying issue's last price	$2.29Underlying issue's last price	16Underlying issue's last price	43Underlying issue's last price
DENear the Money	$4.50Near the Money	$5.00Near the Money	$4.61Near the Money	$-9.20Near the Money	52Near the Money	8Near the Money	Filter Table By Strike Price of$395.00	DEIn the Money	$5.20In the Money	$5.55In the Money	$5.25In the Money	$3.75In the Money	178In the Money	234In the Money
DEOut of the Money	$3.40Out of the Money	$3.80Out of the Money	$3.50Out of the Money	$-7.05Out of the Money	112Out of the Money	57Out of the Money	Filter Table By Strike Price of$397.50	DEIn the Money	$6.50In the Money	$7.05In the Money	$5.92In the Money	$3.49In the Money	58In the Money	56In the Money
DEOut of the Money	$2.52Out of the Money	$2.75Out of the Money	$2.60Out of the Money	$-11.40Out of the Money	523Out of the Money	234Out of the Money	Filter Table By Strike Price of$400.00	DEIn the Money	$6.65In the Money	$8.55In the Money	$8.35In the Money	$6.18In the Money	55In the Money	818In the Money
DEOut of the Money	$1.79Out of the Money	$2.09Out of the Money	$2.12Out of the Money	$-9.08Out of the Money	47Out of the Money	135Out of the Money	Filter Table By Strike Price of$402.50	DEIn the Money	$9.55In the Money	$11.40In the Money	$9.06In the Money	$5.66In the Money	53In the Money	105In the Money
DEOut of the Money	$1.28Out of the Money	$1.55Out of the Money	$1.38Out of the Money	$-6.77Out of the Money	64Out of the Money	142Out of the Money	Filter Table By Strike Price of$405.00	DEIn the Money	$11.55In the Money	$13.40In the Money	$10.60In the Money	$6.24In the Money	14In the Money	214In the Money
DEOut of the Money	$0.83Out of the Money	$1.14Out of the Money	$0.89Out of the Money	$-6.08Out of the Money	27Out of the Money	75Out of the Money	Filter Table By Strike Price of$407.50	DEIn the Money	$13.40In the Money	$14.80In the Money	$12.88In the Money	$8.63In the Money	7In the Money	61In the Money
DEOut of the Money	$0.61Out of the Money	$0.84Out of the Money	$0.85Out of the Money	$-5.99Out of the Money	116Out of the Money	597Out of the Money	Filter Table By Strike Price of$410.00	DEIn the Money	$15.65In the Money	$17.80In the Money	$15.80In the Money	$10.85In the Money	225In the Money	661In the Money
DEOut of the Money	$0.45Out of the Money	$0.65Out of the Money	$0.62Out of the Money	$-4.88Out of the Money	6Out of the Money	261Out of the Money	Filter Table By Strike Price of$412.50	DEIn the Money	$16.05In the Money	$19.85In the Money	$7.50In the Money	$0.00In the Money	---In the Money	38In the Money
DEOut of the Money	$0.17Out of the Money	$0.55Out of the Money	$0.38Out of the Money	$-3.42Out of the Money	42Out of the Money	91Out of the Money	Filter Table By Strike Price of$415.00	DEIn the Money	$17.30In the Money	$22.05In the Money	$14.66In the Money	$4.16In the Money	4In the Money	58In the Money
DEOut of the Money	$0.25Out of the Money	$0.49Out of the Money	$0.40Out of the Money	$-2.26Out of the Money	50Out of the Money	54Out of the Money	Filter Table By Strike Price of$417.50	DEIn the Money	$19.60In the Money	$24.50In 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	$0.40Out of the Money	$0.23Out of the Money	$-2.42Out of the Money	248Out of the Money	544Out of the Money	Filter Table By Strike Price of$420.00	DEIn the Money	$23.60In the Money	$28.70In the Money	$25.47In the Money	$14.12In the Money	759In the Money	929In the Money
DEOut of the Money	$0.08Out of the Money	$0.39Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money	Filter Table By Strike Price of$422.50	DEIn the Money	$24.45In the Money	$30.15In the Money	$20.32In the Money	$0.00In the Money	---In the Money	9In the Money
DEOut of the Money	$0.06Out of the Money	$0.46Out of the Money	$0.28Out of the Money	$-0.66Out of the Money	10Out of the Money	62Out of the Money	Filter Table By Strike Price of$425.00	DEIn the Money	$26.90In the Money	$32.85In the Money	$22.19In the Money	$0.00In the Money	---In the Money	4In the Money
DEOut of the Money	$0.05Out of the Money	$0.40Out of the Money	$0.45Out of the Money	$-0.64Out of the Money	2Out of the Money	84Out of the Money	Filter Table By Strike Price of$427.50	DEIn the Money	$29.35In the Money	$36.35In 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	$0.36Out of the Money	$0.10Out of the Money	$-0.74Out of the Money	622Out of the Money	954Out of the Money	Filter Table By Strike Price of$430.00	DEIn the Money	$33.50In the Money	$38.70In the Money	$20.65In the Money	$0.00In the Money	---In the Money	112In the Money
DEOut of the Money	$0.02Out of the Money	$0.25Out of the Money	$0.15Out of the Money	$-0.38Out of the Money	6Out of the Money	85Out of the Money	Filter Table By Strike Price of$435.00	DEIn the Money	$36.95In the Money	$43.40In 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	$0.15Out of the Money	$0.10Out of the Money	$-0.21Out of the Money	28Out of the Money	533Out of the Money	Filter Table By Strike Price of$440.00	DEIn the Money	$41.80In the Money	$48.55In the Money	$33.20In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	$0.03Out of the Money	$0.40Out of the Money	$0.78Out of the Money	$0.00Out of the Money	---Out of the Money	87Out of the Money	Filter Table By Strike Price of$445.00	DEIn the Money	$46.90In the Money	$53.95In 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	$0.10Out of the Money	$0.05Out of the Money	$-0.15Out of the Money	52Out of the Money	170Out of the Money	Filter Table By Strike Price of$450.00	DEIn the Money	$52.15In the Money	$58.45In 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	$56.85In the Money	$63.75In 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	$0.42Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money	Filter Table By Strike Price of$460.00	DEIn the Money	$61.80In the Money	$68.95In 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	$66.85In the Money	$74.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	$0.07Out 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	$72.10In the Money	$78.90In 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	$76.80In the Money	$83.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	$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	$81.90In the Money	$89.30In 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	$86.85In the Money	$93.70In 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$490.00	DEIn the Money	$91.85In the Money	$98.95In 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	$0.00Out 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	$96.85In the Money	$103.40In 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	$0.00Out 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	$101.90In the Money	$109.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	$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	$111.80In the Money	$119.90In 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	$121.80In the Money	$128.35In 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	$131.80In the Money	$138.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	$0.50Out of the Money	$0.06Out 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	$141.90In the Money	$148.90In 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 November 15, 2024)

Put Options (expires Friday November 15, 2024)