Stocks Options

LAST PRICE
393.7500
TODAY'S CHANGE (%)
Trending Down-8.9000 (-2.2104%)

Bid / Lots
391.0000/ 1
Ask / Lots
393.9900/ 2
Open / Previous Close
402.1900 / 402.6500
Day Range
Low 393.1200
High 402.1900
52 Week Range
Low 340.2001
High 420.4700
Volume
1,144,412
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	$140.00In 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$250.00	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	$130.40In the Money	$138.00In 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	$1.70Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
DEIn the Money	$120.00In the Money	$128.00In 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	$1.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	$111.25In the Money	$118.00In 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	$1.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	$100.70In the Money	$108.00In 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	$1.70Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
DEIn the Money	$91.60In the Money	$98.00In 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	$85.50In the Money	$93.00In 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	$0.29Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	$80.70In 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$310.00	DEOut of the Money	---Out of the Money	$0.29Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	$75.05In the Money	$83.00In 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	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	$70.45In 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$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	$65.30In the Money	$73.10In 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	$60.95In the Money	$68.10In 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	$56.15In the Money	$63.10In 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	$0.03Out of the Money	$0.03Out of the Money	2Out of the Money	---Out of the Money
DEIn the Money	$51.95In the Money	$58.05In 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	$0.18Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money
DEIn the Money	$45.85In the Money	$53.15In 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	$41.40In the Money	$48.15In 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	$0.55Out of the Money	$0.02Out of the Money	$-0.17Out of the Money	4Out of the Money	177Out of the Money
DEIn the Money	$37.30In the Money	$43.15In 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	$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	$32.15In the Money	$38.20In the Money	$35.27In the Money	$-18.48In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$360.00	DEOut of the Money	$0.02Out of the Money	$0.36Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	173Out of the Money
DEIn the Money	$27.10In the Money	$33.20In 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	$0.03Out of the Money	$0.33Out of the Money	$0.10Out of the Money	$0.02Out of the Money	8Out of the Money	49Out of the Money
DEIn the Money	$22.20In the Money	$28.00In 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	$0.06Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$-0.08Out of the Money	7Out of the Money	282Out of the Money
DEIn the Money	$16.30In the Money	$23.25In 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	$0.13Out of the Money	$1.10Out of the Money	$0.21Out of the Money	$-0.07Out of the Money	22Out of the Money	180Out of the Money
DEIn the Money	$12.55In the Money	$18.45In the Money	$15.65In the Money	$-1.12In the Money	2In the Money	34In the Money	Filter Table By Strike Price of$380.00	DEOut of the Money	$0.36Out of the Money	$0.68Out of the Money	$0.29Out of the Money	$-0.06Out of the Money	15Out of the Money	623Out of the Money
DEIn the Money	$9.25In the Money	$10.75In the Money	$10.62In the Money	$-1.47In the Money	1In the Money	13In the Money	Filter Table By Strike Price of$385.00	DEOut of the Money	$0.63Out of the Money	$1.33Out of the Money	$0.93Out of the Money	$0.52Out of the Money	28Out of the Money	237Out of the Money
DEIn the Money	$7.40In the Money	$9.95In 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	$0.81Out of the Money	$1.89Out of the Money	$1.37Out of the Money	$0.72Out of the Money	76Out of the Money	51Out of the Money
DEIn the Money	$5.55In the Money	$7.85In 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	$1.89Out of the Money	$2.39Out of the Money	$2.39Out of the Money	$1.54Out of the Money	31Out of the Money	552Out of the Money
DEUnderlying issue's last price	$4.35Underlying issue's last price	$6.20Underlying issue's last price	$5.50Underlying issue's last price	$-2.05Underlying issue's last price	3Underlying issue's last price	6Underlying issue's last price	Filter Table By Strike Price of$392.50Underlying issue's last price	DEUnderlying issue's last price	$2.92Underlying issue's last price	$3.40Underlying issue's last price	$3.25Underlying issue's last price	$2.00Underlying issue's last price	100Underlying issue's last price	58Underlying issue's last price
DENear the Money	$2.97Near the Money	$6.45Near the Money	$3.50Near the Money	$-5.50Near the Money	9Near the Money	37Near the Money	Filter Table By Strike Price of$395.00	DEIn the Money	$4.20In the Money	$5.05In the Money	$3.74In the Money	$2.04In the Money	30In the Money	238In the Money
DEOut of the Money	$2.10Out of the Money	$2.57Out of the Money	$2.23Out of the Money	$-5.44Out of the Money	35Out of the Money	88Out of the Money	Filter Table By Strike Price of$397.50	DEIn the Money	$4.95In the Money	$7.40In the Money	$4.50In the Money	$1.49In the Money	35In the Money	100In the Money
DEOut of the Money	$1.36Out of the Money	$1.60Out of the Money	$1.45Out of the Money	$-4.70Out of the Money	121Out of the Money	582Out of the Money	Filter Table By Strike Price of$400.00	DEIn the Money	$7.00In the Money	$7.95In the Money	$7.50In the Money	$4.30In the Money	20In the Money	827In the Money
DEOut of the Money	$0.80Out of the Money	$1.00Out of the Money	$1.20Out of the Money	$-2.77Out of the Money	19Out of the Money	159Out of the Money	Filter Table By Strike Price of$402.50	DEIn the Money	$7.55In the Money	$10.40In the Money	$9.06In the Money	$0.00In the Money	---In the Money	116In the Money
DEOut of the Money	$0.52Out of the Money	$0.76Out of the Money	$0.84Out of the Money	$-2.57Out of the Money	177Out of the Money	188Out of the Money	Filter Table By Strike Price of$405.00	DEIn the Money	$9.55In the Money	$13.30In the Money	$6.80In the Money	$-1.84In the Money	1In the Money	213In the Money
DEOut of the Money	$0.32Out of the Money	$0.76Out of the Money	$0.41Out of the Money	$-1.99Out of the Money	18Out of the Money	104Out of the Money	Filter Table By Strike Price of$407.50	DEIn the Money	$12.05In the Money	$17.45In the Money	$11.40In the Money	$0.00In the Money	---In the Money	60In the Money
DEOut of the Money	$0.20Out of the Money	$0.40Out of the Money	$0.29Out of the Money	$-1.46Out of the Money	70Out of the Money	620Out of the Money	Filter Table By Strike Price of$410.00	DEIn the Money	$13.40In the Money	$17.30In the Money	$13.30In the Money	$-2.50In the Money	2In the Money	583In the Money
DEOut of the Money	$0.15Out of the Money	$0.33Out of the Money	$0.28Out of the Money	$-0.22Out of the Money	14Out of the Money	264Out of the Money	Filter Table By Strike Price of$412.50	DEIn the Money	$14.80In the Money	$20.50In the Money	$11.61In the Money	$0.00In the Money	---In the Money	36In the Money
DEOut of the Money	$0.10Out of the Money	$0.29Out of the Money	$0.19Out of the Money	$-0.43Out of the Money	11Out of the Money	131Out of the Money	Filter Table By Strike Price of$415.00	DEIn the Money	$18.50In the Money	$22.90In the Money	$14.66In the Money	$0.00In the Money	---In the Money	57In the Money
DEOut of the Money	$0.01Out of the Money	$0.32Out of the Money	$0.24Out of the Money	$-0.24Out of the Money	3Out of the Money	71Out of the Money	Filter Table By Strike Price of$417.50	DEIn the Money	$19.85In the Money	$25.30In the Money	$14.85In the Money	$0.00In the Money	---In the Money	25In the Money
DEOut of the Money	$0.05Out of the Money	$0.22Out of the Money	$0.22Out of the Money	$-0.18Out of the Money	137Out of the Money	581Out of the Money	Filter Table By Strike Price of$420.00	DEIn the Money	$23.85In the Money	$29.15In the Money	$22.49In the Money	$3.46In the Money	1In the Money	723In the Money
DEOut of the Money	---Out of the Money	$0.32Out 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	$24.90In the Money	$31.30In the Money	$20.32In the Money	$0.00In the Money	---In the Money	9In the Money
DEOut of the Money	---Out of the Money	$0.35Out of the Money	$0.14Out of the Money	$-0.06Out of the Money	6Out of the Money	75Out of the Money	Filter Table By Strike Price of$425.00	DEIn the Money	$27.25In the Money	$34.15In the Money	$22.19In the Money	$0.00In the Money	---In the Money	4In the Money
DEOut of the Money	---Out of the Money	$0.52Out 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	$29.65In the Money	$36.85In 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	$0.15Out of the Money	$0.08Out of the Money	$-0.04Out of the Money	11Out of the Money	520Out of the Money	Filter Table By Strike Price of$430.00	DEIn the Money	$33.80In the Money	$39.05In the Money	$20.65In the Money	$0.00In the Money	---In the Money	91In the Money
DEOut of the Money	---Out of the Money	$0.30Out of the Money	$0.10Out of the Money	$0.00Out of the Money	62Out of the Money	85Out of the Money	Filter Table By Strike Price of$435.00	DEIn the Money	$37.40In the Money	$44.05In 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	$0.22Out of the Money	$0.12Out of the Money	$0.08Out of the Money	19Out of the Money	528Out of the Money	Filter Table By Strike Price of$440.00	DEIn the Money	$42.15In the Money	$48.90In the Money	$33.20In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	$1.51Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	1Out of the Money	86Out of the Money	Filter Table By Strike Price of$445.00	DEIn the Money	$47.20In the Money	$53.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	$1.70Out 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	$52.20In the Money	$59.15In the Money	$39.20In the Money	$0.00In the Money	---In the Money	1In the Money
DEOut of the Money	---Out of the Money	$1.70Out 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	$57.50In the Money	$64.95In 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	$0.02Out 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	$62.40In the Money	$69.60In the Money	$53.35In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	$1.70Out 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	$67.15In the Money	$75.20In 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	$72.45In the Money	$79.00In 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	$0.01Out 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	$77.25In the Money	$84.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	$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	$82.40In the Money	$89.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	$1.70Out 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	$87.15In the Money	$94.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	$1.70Out 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	$92.20In the Money	$99.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	$1.70Out 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	$97.45In the Money	$104.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	$1.70Out 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	$102.35In the Money	$109.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	$1.70Out 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	$112.15In the Money	$120.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	$1.70Out 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	$122.15In the Money	$129.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	$1.70Out 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	$132.25In the Money	$139.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	$0.21Out 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	$142.15In the Money	$150.15In 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)