Stocks Options

LAST PRICE
462.6900
TODAY'S CHANGE (%)
Trending Up16.0400 (3.5912%)

Bid / Lots
461.0000/ 2
Ask / Lots
462.6200/ 1
Open / Previous Close
448.0000 / 446.6500
Day Range
Low 446.7000
High 469.3900
52 Week Range
Low 340.2001
High 469.3900
Volume
3,265,135
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 23.817

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

Call Options (expires Friday November 29, 2024)
Put Options (expires Friday November 29, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
DEIn the Money	$238.55In the Money	$246.75In 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	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
DEIn the Money	$228.50In the Money	$236.95In 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	$2.20Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
DEIn the Money	$218.55In the Money	$227.00In 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	$2.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	$208.55In the Money	$217.00In 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	$2.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	$198.55In the Money	$207.00In 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	$2.72Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	$188.75In the Money	$196.80In 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	$2.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	$178.60In the Money	$187.00In 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	$2.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	$173.75In the Money	$182.00In the Money	$118.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$285.00	DEOut of the Money	---Out of the Money	$1.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	$168.60In the Money	$177.00In 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	$2.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
DEIn the Money	$163.60In the Money	$171.85In 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	$2.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	$158.60In the Money	$166.90In the Money	$103.03In 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	$2.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	$153.60In the Money	$161.95In 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	$2.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	$148.60In the Money	$157.00In 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	$1.80Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
DEIn the Money	$143.60In the Money	$152.00In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	$138.60In the Money	$146.90In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
DEIn the Money	$133.60In the Money	$142.00In 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	$2.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	$128.70In the Money	$137.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$330.00	DEOut of the Money	---Out of the Money	$2.30Out of the Money	$0.91Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
DEIn the Money	$124.45In the Money	$132.00In 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	$0.79Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
DEIn the Money	$118.75In the Money	$126.80In the Money	$50.27In 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	$0.23Out of the Money	$0.05Out of the Money	$-0.23Out of the Money	1Out of the Money	4Out of the Money
DEIn the Money	$113.60In the Money	$122.00In 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	$0.43Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
DEIn the Money	$109.75In the Money	$117.00In 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	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	94Out of the Money
DEIn the Money	$103.65In the Money	$112.00In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
DEIn the Money	$99.75In the Money	$107.00In 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	---Out of the Money	$0.22Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money
DEIn the Money	$93.85In the Money	$102.00In the Money	$83.68In the Money	$49.91In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$365.00	DEOut of the Money	---Out of the Money	$4.80Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	26Out of the Money
DEIn the Money	$88.65In the Money	$97.10In the Money	$68.45In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$370.00	DEOut of the Money	---Out of the Money	$3.35Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	87Out of the Money
DEIn the Money	$84.40In the Money	$91.85In the Money	$30.51In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$375.00	DEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money
DEIn the Money	$78.85In the Money	$86.75In the Money	$28.74In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$380.00	DEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money
DEIn the Money	$74.00In the Money	$82.15In the Money	$77.17In the Money	$17.63In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$385.00	DEOut of the Money	---Out of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money
DEIn the Money	$71.80In the Money	$79.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$387.50	DEOut of the Money	---Out of the Money	$1.00Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
DEIn the Money	$70.25In the Money	$76.25In the Money	$48.58In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$390.00	DEOut of the Money	---Out of the Money	$0.41Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	1Out of the Money	52Out of the Money
DEIn the Money	$66.55In the Money	$74.65In the Money	$15.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$392.50	DEOut of the Money	---Out of the Money	$1.50Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
DEIn the Money	$64.20In the Money	$72.15In the Money	$69.35In the Money	$27.50In the Money	10In the Money	15In the Money	Filter Table By Strike Price of$395.00	DEOut of the Money	---Out of the Money	$0.28Out of the Money	$0.01Out of the Money	$-0.18Out of the Money	1Out of the Money	34Out of the Money
DEIn the Money	$62.10In the Money	$69.55In the Money	$36.20In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$397.50	DEOut of the Money	$0.01Out of the Money	$0.25Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
DEIn the Money	$59.10In the Money	$67.15In the Money	$68.71In the Money	$22.79In the Money	53In the Money	58In the Money	Filter Table By Strike Price of$400.00	DEOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	5Out of the Money	133Out of the Money
DEIn the Money	$57.75In the Money	$63.15In the Money	$43.74In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$402.50	DEOut of the Money	---Out of the Money	$0.53Out of the Money	$0.02Out of the Money	$-0.34Out of the Money	2Out of the Money	47Out of the Money
DEIn the Money	$55.25In the Money	$60.70In the Money	$59.71In the Money	$21.27In the Money	4In the Money	86In the Money	Filter Table By Strike Price of$405.00	DEOut of the Money	---Out of the Money	$0.29Out of the Money	$0.30Out of the Money	$0.04Out of the Money	12Out of the Money	84Out of the Money
DEIn the Money	$52.60In the Money	$59.40In the Money	$57.17In the Money	$34.63In the Money	3In the Money	10In the Money	Filter Table By Strike Price of$407.50	DEOut of the Money	---Out of the Money	$1.50Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
DEIn the Money	$49.30In the Money	$56.80In the Money	$54.71In the Money	$19.22In the Money	4In the Money	61In the Money	Filter Table By Strike Price of$410.00	DEOut of the Money	---Out of the Money	$0.10Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
DEIn the Money	$47.60In the Money	$54.40In the Money	$26.68In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$412.50	DEOut of the Money	---Out of the Money	$0.57Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
DEIn the Money	$46.60In the Money	$50.70In the Money	$50.22In the Money	$19.22In the Money	11In the Money	103In the Money	Filter Table By Strike Price of$415.00	DEOut of the Money	---Out of the Money	$0.68Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
DEIn the Money	$41.90In the Money	$49.40In the Money	$24.33In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$417.50	DEOut of the Money	$0.01Out of the Money	$2.53Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
DEIn the Money	$40.10In the Money	$47.00In the Money	$41.40In the Money	$16.05In the Money	13In the Money	200In the Money	Filter Table By Strike Price of$420.00	DEOut of the Money	---Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.26Out of the Money	12Out of the Money	107Out of the Money
DEIn the Money	$37.65In the Money	$44.30In the Money	$43.00In the Money	$23.60In the Money	1In the Money	21In the Money	Filter Table By Strike Price of$422.50	DEOut of the Money	---Out of the Money	$0.27Out of the Money	$0.51Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
DEIn the Money	$34.30In the Money	$42.00In the Money	$39.51In the Money	$18.27In the Money	4In the Money	149In the Money	Filter Table By Strike Price of$425.00	DEOut of the Money	---Out of the Money	$0.35Out of the Money	$0.07Out of the Money	$-0.23Out of the Money	11Out of the Money	105Out of the Money
DEIn the Money	$29.95In the Money	$37.00In the Money	$37.80In the Money	$19.85In the Money	16In the Money	127In the Money	Filter Table By Strike Price of$430.00	DEOut of the Money	$0.04Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.38Out of the Money	41Out of the Money	136Out of the Money
DEIn the Money	$25.60In the Money	$30.80In the Money	$30.15In the Money	$18.47In the Money	5In the Money	231In the Money	Filter Table By Strike Price of$435.00	DEOut of the Money	---Out of the Money	$0.28Out of the Money	$0.32Out of the Money	$-0.54Out of the Money	62Out of the Money	181Out of the Money
DEIn the Money	$20.40In the Money	$26.75In the Money	$26.13In the Money	$17.03In the Money	26In the Money	355In the Money	Filter Table By Strike Price of$440.00	DEOut of the Money	$0.13Out of the Money	$0.18Out of the Money	$0.19Out of the Money	$-1.63Out of the Money	135Out of the Money	260Out of the Money
DEIn the Money	$15.80In the Money	$20.95In the Money	$24.25In the Money	$18.72In the Money	65In the Money	284In the Money	Filter Table By Strike Price of$445.00	DEOut of the Money	$0.16Out of the Money	$0.47Out of the Money	$0.31Out of the Money	$-3.04Out of the Money	174Out of the Money	119Out of the Money
DEIn the Money	$12.45In the Money	$15.35In the Money	$17.32In the Money	$14.32In the Money	209In the Money	321In the Money	Filter Table By Strike Price of$450.00	DEOut of the Money	$0.50Out of the Money	$0.60Out of the Money	$0.55Out of the Money	$-5.65Out of the Money	358Out of the Money	7Out of the Money
DEIn the Money	$8.60In the Money	$9.80In the Money	$13.10In the Money	$11.61In the Money	56In the Money	170In the Money	Filter Table By Strike Price of$455.00	DEOut of the Money	$1.02Out of the Money	$1.32Out of the Money	$1.15Out of the Money	$-8.55Out of the Money	278Out of the Money	22Out of the Money
DEUnderlying issue's last price	$4.90Underlying issue's last price	$5.90Underlying issue's last price	$5.31Underlying issue's last price	$4.65Underlying issue's last price	631Underlying issue's last price	182Underlying issue's last price	Filter Table By Strike Price of$460.00Underlying issue's last price	DEUnderlying issue's last price	$0.86Underlying issue's last price	$2.70Underlying issue's last price	$2.55Underlying issue's last price	$-13.78Underlying issue's last price	696Underlying issue's last price	20Underlying issue's last price
DENear the Money	$2.47Near the Money	$4.25Near the Money	$2.75Near the Money	$2.37Near the Money	818Near the Money	35Near the Money	Filter Table By Strike Price of$465.00	DEIn the Money	$3.05In the Money	$5.10In the Money	$5.08In the Money	$-16.97In the Money	117In the Money	37In the Money
DEOut of the Money	$1.09Out of the Money	$1.63Out of the Money	$1.25Out of the Money	$1.12Out of the Money	716Out of the Money	8Out of the Money	Filter Table By Strike Price of$470.00	DEIn the Money	$6.40In the Money	$10.35In the Money	$8.20In the Money	$8.20In the Money	15In the Money	---In the Money
DEOut of the Money	$0.50Out of the Money	$0.70Out of the Money	$0.50Out of the Money	$0.50Out of the Money	956Out of the Money	---Out of the Money	Filter Table By Strike Price of$475.00	DEIn the Money	$10.55In the Money	$13.80In the Money	$11.30In the Money	$11.30In the Money	70In the Money	---In the Money
DEOut of the Money	$0.21Out of the Money	$0.40Out of the Money	$0.28Out of the Money	$0.18Out of the Money	208Out of the Money	1Out of the Money	Filter Table By Strike Price of$480.00	DEIn the Money	$13.65In the Money	$19.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	$0.10Out of the Money	$0.37Out of the Money	$0.24Out of the Money	$0.19Out of the Money	345Out of the Money	34Out of the Money	Filter Table By Strike Price of$485.00	DEIn the Money	$18.60In the Money	$24.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	$0.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money	Filter Table By Strike Price of$490.00	DEIn the Money	$23.75In the Money	$30.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	$0.75Out 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	$28.55In the Money	$35.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	$0.09Out of the Money	$0.05Out of the Money	$-0.49Out of the Money	185Out of the Money	12Out of the Money	Filter Table By Strike Price of$500.00	DEIn the Money	$33.60In the Money	$40.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	$0.50Out 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	$38.60In the Money	$45.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	$1.70Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$510.00	DEIn the Money	$43.45In the Money	$50.15In 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	$0.08Out of the Money	$-0.05Out of the Money	1Out of the Money	22Out of the Money	Filter Table By Strike Price of$520.00	DEIn the Money	$53.40In the Money	$60.60In 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 29, 2024)

Put Options (expires Friday November 29, 2024)