Stocks Options

LAST PRICE
401.6800
TODAY'S CHANGE (%)
Trending Up1.2600 (0.3147%)

Bid / Lots
401.5000/ 1
Ask / Lots
402.5000/ 2
Open / Previous Close
400.4200 / 400.4200
Day Range
Low 399.5141
High 406.8600
52 Week Range
Low 340.2001
High 420.4700
Volume
801,931
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 22.134

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

Call Options (expires Friday November 08, 2024)
Put Options (expires Friday November 08, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
DEIn the Money	$177.90In the Money	$185.85In 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	$0.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	$167.95In the Money	$175.85In 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	$0.36Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
DEIn the Money	$157.90In the Money	$165.90In 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	$0.36Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	$147.95In the Money	$155.75In 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	$0.37Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	$137.95In the Money	$145.90In 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	$0.38Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	$128.00In the Money	$135.90In 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	$0.38Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	$118.65In the Money	$125.85In 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	$0.38Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	$112.95In the Money	$120.95In 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	$0.38Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	$108.00In the Money	$115.95In 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	$0.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	$103.00In the Money	$110.95In 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	$0.39Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	$98.10In the Money	$105.95In 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	$0.38Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	$93.00In the Money	$100.95In 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	$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	$88.00In the Money	$95.95In 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	$0.17Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
DEIn the Money	$83.00In the Money	$90.95In 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	$1.91Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	$78.00In the Money	$86.00In 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	$1.41Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	$73.70In the Money	$81.00In 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	$0.42Out of the Money	$2.25Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
DEIn the Money	$68.05In the Money	$76.00In the Money	$76.50In 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	$0.42Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	$63.05In the Money	$71.00In 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	$0.01Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	8Out of the Money	48Out of the Money
DEIn the Money	$58.10In the Money	$66.00In 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	---Out of the Money	$0.43Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DEIn the Money	$54.45In the Money	$59.25In 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	$0.01Out of the Money	$0.25Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
DEIn the Money	$48.15In the Money	$54.30In 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	$0.05Out of the Money	$1.44Out of the Money	$0.15Out of the Money	$-0.16Out of the Money	1Out of the Money	18Out of the Money
DEIn the Money	$43.20In the Money	$51.00In 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	$0.07Out of the Money	$0.45Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
DEIn the Money	$39.70In the Money	$44.40In 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	$0.10Out of the Money	$0.64Out of the Money	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
DEIn the Money	$34.80In the Money	$39.70In the Money	$40.10In the Money	$-1.88In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$365.00	DEOut of the Money	$0.16Out of the Money	$0.49Out of the Money	$0.30Out of the Money	$-0.12Out of the Money	3Out of the Money	5Out of the Money
DEIn the Money	$30.05In the Money	$34.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$370.00	DEOut of the Money	$0.40Out of the Money	$0.57Out of the Money	$0.47Out of the Money	$-0.27Out of the Money	10Out of the Money	36Out of the Money
DEIn the Money	$25.35In the Money	$30.05In the Money	$26.58In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$375.00	DEOut of the Money	$0.52Out of the Money	$0.76Out of the Money	$0.63Out of the Money	$-0.37Out of the Money	20Out of the Money	34Out of the Money
DEIn the Money	$22.65In the Money	$25.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$380.00	DEOut of the Money	$0.84Out of the Money	$1.21Out of the Money	$0.75Out of the Money	$-0.90Out of the Money	24Out of the Money	53Out of the Money
DEIn the Money	$15.20In the Money	$19.25In the Money	$28.28In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$385.00	DEOut of the Money	$1.47Out of the Money	$1.77Out of the Money	$1.65Out of the Money	$-0.35Out of the Money	19Out of the Money	52Out of the Money
DEIn the Money	$15.00In the Money	$17.15In 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	$1.59Out of the Money	$2.49Out of the Money	$3.23Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
DEIn the Money	$14.15In the Money	$15.25In the Money	$13.45In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$390.00	DEOut of the Money	$2.38Out of the Money	$3.20Out of the Money	$2.51Out of the Money	$-0.54Out of the Money	19Out of the Money	88Out of the Money
DEIn the Money	$11.40In the Money	$13.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$392.50	DEOut of the Money	$2.99Out of the Money	$4.85Out of the Money	$2.79Out of the Money	$-1.24Out of the Money	2Out of the Money	15Out of the Money
DEIn the Money	$9.55In the Money	$11.55In the Money	$12.83In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$395.00	DEOut of the Money	$3.55Out of the Money	$4.95Out of the Money	$4.00Out of the Money	$-1.68Out of the Money	11Out of the Money	87Out of the Money
DEIn the Money	$9.20In the Money	$9.70In the Money	$9.29In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$397.50	DEOut of the Money	$4.60Out of the Money	$5.10Out of the Money	$5.45Out of the Money	$-1.09Out of the Money	34Out of the Money	31Out of the Money
DEUnderlying issue's last price	$7.75Underlying issue's last price	$8.20Underlying issue's last price	$10.00Underlying issue's last price	$3.20Underlying issue's last price	1Underlying issue's last price	40Underlying issue's last price	Filter Table By Strike Price of$400.00Underlying issue's last price	DEUnderlying issue's last price	$5.60Underlying issue's last price	$6.10Underlying issue's last price	$5.90Underlying issue's last price	$-0.70Underlying issue's last price	25Underlying issue's last price	136Underlying issue's last price
DENear the Money	$6.45Near the Money	$6.85Near the Money	$7.15Near the Money	$1.30Near the Money	3Near the Money	5Near the Money	Filter Table By Strike Price of$402.50	DEIn the Money	$6.75In the Money	$7.30In the Money	$8.10In the Money	$0.00In the Money	---In the Money	80In the Money
DEOut of the Money	$5.30Out of the Money	$5.70Out of the Money	$5.90Out of the Money	$0.60Out of the Money	31Out of the Money	57Out of the Money	Filter Table By Strike Price of$405.00	DEIn the Money	$8.10In the Money	$8.55In the Money	$7.80In the Money	$-2.30In the Money	19In the Money	83In the Money
DEOut of the Money	$4.15Out of the Money	$4.60Out of the Money	$4.47Out of the Money	$0.18Out of the Money	5Out of the Money	25Out of the Money	Filter Table By Strike Price of$407.50	DEIn the Money	$8.05In the Money	$10.10In the Money	$8.50In the Money	$-2.50In the Money	1In the Money	14In the Money
DEOut of the Money	$3.30Out of the Money	$3.70Out of the Money	$3.40Out of the Money	$-0.80Out of the Money	36Out of the Money	40Out of the Money	Filter Table By Strike Price of$410.00	DEIn the Money	$9.65In the Money	$12.75In the Money	$11.49In the Money	$0.00In the Money	---In the Money	54In the Money
DEOut of the Money	$2.39Out of the Money	$3.85Out of the Money	$2.79Out of the Money	$-0.03Out of the Money	5Out of the Money	15Out of the Money	Filter Table By Strike Price of$412.50	DEIn the Money	$9.65In the Money	$14.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	$1.79Out of the Money	$2.61Out of the Money	$2.14Out of the Money	$0.32Out of the Money	35Out of the Money	78Out of the Money	Filter Table By Strike Price of$415.00	DEIn the Money	$14.65In the Money	$16.75In the Money	$10.00In the Money	$0.00In the Money	---In the Money	18In the Money
DEOut of the Money	$1.49Out of the Money	$1.78Out of the Money	$1.89Out of the Money	$0.10Out of the Money	21Out of the Money	16Out of the Money	Filter Table By Strike Price of$417.50	DEIn the Money	$15.50In the Money	$18.65In the Money	$11.15In the Money	$0.00In the Money	---In the Money	5In the Money
DEOut of the Money	$0.87Out of the Money	$1.29Out of the Money	$1.37Out of the Money	$-0.23Out of the Money	33Out of the Money	71Out of the Money	Filter Table By Strike Price of$420.00	DEIn the Money	$18.55In the Money	$19.70In the Money	$19.62In the Money	$3.35In the Money	4In the Money	28In the Money
DEOut of the Money	$0.79Out of the Money	$0.97Out of the Money	$1.02Out of the Money	$0.17Out of the Money	19Out of the Money	47Out of the Money	Filter Table By Strike Price of$422.50	DEIn the Money	$20.55In the Money	$22.00In the Money	$18.10In the Money	$0.00In the Money	---In the Money	3In the Money
DEOut of the Money	$0.59Out of the Money	$1.01Out of the Money	$0.70Out of the Money	$-0.16Out of the Money	20Out of the Money	41Out of the Money	Filter Table By Strike Price of$425.00	DEIn the Money	$21.65In the Money	$26.40In the Money	$25.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	$0.38Out of the Money	$0.57Out of the Money	$0.51Out of the Money	$-0.16Out of the Money	2Out of the Money	6Out of the Money	Filter Table By Strike Price of$427.50	DEIn the Money	$24.10In the Money	$28.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	$0.31Out of the Money	$0.48Out of the Money	$0.37Out of the Money	$-0.12Out of the Money	13Out of the Money	74Out of the Money	Filter Table By Strike Price of$430.00	DEIn the Money	$26.25In the Money	$31.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	$0.08Out of the Money	$0.81Out of the Money	$0.17Out of the Money	$-0.66Out of the Money	5Out of the Money	11Out of the Money	Filter Table By Strike Price of$435.00	DEIn the Money	$31.10In the Money	$36.05In 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	$0.50Out of the Money	$0.10Out of the Money	$-0.11Out of the Money	8Out of the Money	115Out of the Money	Filter Table By Strike Price of$440.00	DEIn the Money	$36.05In the Money	$41.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	$0.32Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$445.00	DEIn the Money	$39.90In the Money	$45.65In 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	$0.34Out of the Money	$0.01Out of the Money	$-0.14Out of the Money	1Out of the Money	27Out of the Money	Filter Table By Strike Price of$450.00	DEIn the Money	$46.10In the Money	$52.30In the Money	$40.65In 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	11Out of the Money	Filter Table By Strike Price of$455.00	DEIn the Money	$49.35In the Money	$56.50In the Money	$45.65In 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$460.00	DEIn the Money	$54.40In the Money	$61.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	$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	$59.60In the Money	$66.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	$1.50Out 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$470.00	DEIn the Money	$64.70In the Money	$70.95In 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$475.00	DEIn the Money	$69.35In the Money	$77.10In 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$480.00	DEIn the Money	$74.35In the Money	$82.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	$1.70Out 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	$79.40In the Money	$87.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	$1.70Out 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	$84.40In the Money	$92.25In 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	$89.35In the Money	$97.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DEOut of the Money	---Out of the Money	$0.01Out 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	$94.50In the Money	$102.25In 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$505.00	DEIn the Money	$99.75In the Money	$105.95In 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$510.00	DEIn the Money	$104.40In the Money	$111.90In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$520.00	DEIn the Money	$114.75In the Money	$122.20In 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 08, 2024)

Put Options (expires Friday November 08, 2024)