Stocks Options

LAST PRICE
523.1600
TODAY'S CHANGE (%)
Trending Up1.6000 (0.3068%)

Bid / Lots
522.9700/ 2
Ask / Lots
523.4000/ 1
Open / Previous Close
522.0000 / 521.5600
Day Range
Low 517.9300
High 524.9300
52 Week Range
Low 372.5000
High 564.7350
Volume
233,017
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 31.152

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

Call Options (expires Friday December 15, 2023)
Put Options (expires Friday December 15, 2023)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
IDXXIn the Money	$318.00In the Money	$327.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$200.00	IDXXOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IDXXIn the Money	$308.00In the Money	$317.90In the Money	$273.50In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$210.00	IDXXOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
IDXXIn the Money	$298.00In the Money	$307.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$220.00	IDXXOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
IDXXIn the Money	$288.10In the Money	$298.00In the Money	$255.50In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$230.00	IDXXOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
IDXXIn the Money	$278.00In the Money	$287.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$240.00	IDXXOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
IDXXIn the Money	$268.10In the Money	$278.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$250.00	IDXXOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
IDXXIn the Money	$258.10In the Money	$268.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$260.00	IDXXOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
IDXXIn the Money	$248.20In the Money	$258.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$270.00	IDXXOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
IDXXIn the Money	$238.10In the Money	$248.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$280.00	IDXXOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
IDXXIn the Money	$228.20In the Money	$238.00In the Money	$203.31In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$290.00	IDXXOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$1.08Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
IDXXIn the Money	$218.20In the Money	$228.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$300.00	IDXXOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$1.38Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money
IDXXIn the Money	$208.20In the Money	$218.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$310.00	IDXXOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
IDXXIn the Money	$199.00In the Money	$208.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$320.00	IDXXOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$5.10Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
IDXXIn the Money	$189.00In the Money	$198.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$330.00	IDXXOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$1.40Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
IDXXIn the Money	$179.00In the Money	$188.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$340.00	IDXXOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
IDXXIn the Money	$169.00In the Money	$178.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$350.00	IDXXOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$1.75Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
IDXXIn the Money	$159.00In the Money	$168.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$360.00	IDXXOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
IDXXIn the Money	$149.00In the Money	$158.40In the Money	$22.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$370.00	IDXXOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
IDXXIn the Money	$139.10In the Money	$148.30In the Money	$146.00In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$380.00	IDXXOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
IDXXIn the Money	$129.00In the Money	$138.40In the Money	$24.80In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$390.00	IDXXOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
IDXXIn the Money	$119.00In the Money	$128.40In the Money	$74.25In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$400.00	IDXXOut of the Money	$0.00Out of the Money	$2.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
IDXXIn the Money	$109.00In the Money	$118.40In the Money	$70.90In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$410.00	IDXXOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
IDXXIn the Money	$99.00In the Money	$108.40In the Money	$106.00In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$420.00	IDXXOut of the Money	$0.00Out of the Money	$4.70Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
IDXXIn the Money	$89.00In the Money	$98.40In the Money	$96.10In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$430.00	IDXXOut of the Money	$0.00Out of the Money	$0.60Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money
IDXXIn the Money	$79.00In the Money	$88.40In the Money	$42.58In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$440.00	IDXXOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$1.15Out of the Money	$-1.57Out of the Money	4Out of the Money	36Out of the Money
IDXXIn the Money	$69.00In the Money	$78.50In the Money	$70.00In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$450.00	IDXXOut of the Money	$0.00Out of the Money	$2.40Out of the Money	$1.25Out of the Money	$0.05Out of the Money	4Out of the Money	33Out of the Money
IDXXIn the Money	$59.00In the Money	$68.60In the Money	$61.74In the Money	$-1.56In the Money	1In the Money	20In the Money	Filter Table By Strike Price of$460.00	IDXXOut of the Money	$0.30Out of the Money	$4.80Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
IDXXIn the Money	$49.40In the Money	$58.60In the Money	$56.00In the Money	$0.00In the Money	---In the Money	66In the Money	Filter Table By Strike Price of$470.00	IDXXOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.58Out of the Money	$-2.32Out of the Money	1Out of the Money	79Out of the Money
IDXXIn the Money	$39.30In the Money	$49.00In the Money	$45.70In the Money	$0.00In the Money	---In the Money	49In the Money	Filter Table By Strike Price of$480.00	IDXXOut of the Money	$0.15Out of the Money	$0.95Out of the Money	$0.88Out of the Money	$-3.27Out of the Money	1Out of the Money	20Out of the Money
IDXXIn the Money	$30.00In the Money	$39.30In the Money	$31.69In the Money	$26.89In the Money	2In the Money	203In the Money	Filter Table By Strike Price of$490.00	IDXXOut of the Money	$0.60Out of the Money	$1.05Out of the Money	$2.00Out of the Money	$1.25Out of the Money	1Out of the Money	3Out of the Money
IDXXIn the Money	$23.40In the Money	$27.40In the Money	$16.20In the Money	$0.00In the Money	---In the Money	70In the Money	Filter Table By Strike Price of$500.00	IDXXOut of the Money	$0.50Out of the Money	$2.50Out of the Money	$3.58Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IDXXIn the Money	$14.10In the Money	$19.10In the Money	$19.60In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$510.00	IDXXOut of the Money	$2.90Out of the Money	$3.60Out of the Money	$3.82Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
IDXXUnderlying issue's last price	$9.80Underlying issue's last price	$10.70Underlying issue's last price	$9.05Underlying issue's last price	$-1.37Underlying issue's last price	2Underlying issue's last price	70Underlying issue's last price	Filter Table By Strike Price of$520.00Underlying issue's last price	IDXXUnderlying issue's last price	$6.20Underlying issue's last price	$6.90Underlying issue's last price	$8.30Underlying issue's last price	$2.50Underlying issue's last price	2Underlying issue's last price	2Underlying issue's last price
IDXXOut of the Money	$5.20Out of the Money	$5.70Out of the Money	$4.40Out of the Money	$-1.33Out of the Money	1Out of the Money	7Out of the Money	Filter Table By Strike Price of$530.00	IDXXIn the Money	$11.30In the Money	$12.40In the Money	$9.50In the Money	$0.00In the Money	---In the Money	2In the Money
IDXXOut of the Money	$1.20Out of the Money	$4.40Out of the Money	$3.50Out of the Money	$0.00Out of the Money	1Out of the Money	32Out of the Money	Filter Table By Strike Price of$540.00	IDXXIn the Money	$17.60In the Money	$22.90In the Money	$32.43In the Money	$0.00In the Money	---In the Money	1In the Money
IDXXOut of the Money	$0.90Out of the Money	$2.55Out of the Money	$0.75Out of the Money	$-1.55Out of the Money	1Out of the Money	1Out of the Money	Filter Table By Strike Price of$550.00	IDXXIn the Money	$24.80In the Money	$31.70In the Money	$26.00In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	$0.05Out of the Money	$1.10Out of the Money	$1.45Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money	Filter Table By Strike Price of$560.00	IDXXIn the Money	$32.40In the Money	$41.70In the Money	$50.00In the Money	$0.00In the Money	---In the Money	1In the Money
IDXXOut of the Money	$0.00Out of the Money	$4.80Out 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$570.00	IDXXIn the Money	$43.40In the Money	$52.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	$0.00Out of the Money	$2.00Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$580.00	IDXXIn the Money	$53.30In the Money	$62.00In the Money	$117.00In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	$0.00Out of the Money	$4.80Out 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$590.00	IDXXIn the Money	$63.30In the Money	$72.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	$0.00Out of the Money	$2.65Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money	Filter Table By Strike Price of$600.00	IDXXIn the Money	$72.10In the Money	$81.70In the Money	$121.29In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	$0.00Out 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$610.00	IDXXIn the Money	$83.30In the Money	$92.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$1.95Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$620.00	IDXXIn the Money	$92.00In the Money	$101.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	$0.00Out of the Money	$4.80Out 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$630.00	IDXXIn the Money	$102.10In the Money	$111.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$640.00	IDXXIn the Money	$112.00In the Money	$121.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$8.00Out of the Money	$0.00Out of the Money	---Out of the Money	106Out of the Money	Filter Table By Strike Price of$660.00	IDXXIn the Money	$132.00In the Money	$141.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money	Filter Table By Strike Price of$680.00	IDXXIn the Money	$152.00In the Money	$161.90In the Money	$199.50In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$700.00	IDXXIn the Money	$172.00In the Money	$181.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$720.00	IDXXIn the Money	$192.00In the Money	$201.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$740.00	IDXXIn the Money	$212.00In the Money	$221.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money	Filter Table By Strike Price of$760.00	IDXXIn the Money	$232.00In the Money	$241.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$780.00	IDXXIn the Money	$252.00In the Money	$261.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money	Filter Table By Strike Price of$800.00	IDXXIn the Money	$272.10In the Money	$281.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	$0.00Out of the Money	$4.80Out 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$820.00	IDXXIn the Money	$292.00In the Money	$301.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

IDEXX Laboratories Inc
NASDAQ:IDXXUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday December 15, 2023)

Put Options (expires Friday December 15, 2023)