Stocks Options

LAST PRICE
435.6900
TODAY'S CHANGE (%)
Trending Down-2.9600 (-0.6748%)

Bid / Lots
427.4000/ 1
Ask / Lots
451.4300/ 1
Open / Previous Close
439.9900 / 438.6500
Day Range
Low 434.4400
High 440.7200
52 Week Range
Low 317.0600
High 564.7350
Volume
439,118
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 34.607

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

Call Options (expires Friday October 20, 2023)
Put Options (expires Friday October 20, 2023)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
IDXXIn the Money	$201.90In the Money	$211.00In the Money	$0.00In 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	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IDXXIn the Money	$192.00In the Money	$201.50In 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	$2.64Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
IDXXIn the Money	$182.00In the Money	$191.50In 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	$1.46Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
IDXXIn the Money	$172.00In the Money	$181.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$260.00	IDXXOut of the Money	$0.00Out of the Money	$1.90Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
IDXXIn the Money	$162.00In the Money	$171.50In 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	$0.50Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
IDXXIn the Money	$152.00In the Money	$161.50In 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	$1.13Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
IDXXIn the Money	$142.00In the Money	$151.90In the Money	$0.00In 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	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	198Out of the Money
IDXXIn the Money	$132.10In 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$300.00	IDXXOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$3.40Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IDXXIn the Money	$122.10In 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$310.00	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	$112.20In 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$320.00	IDXXOut of the Money	$0.00Out of the Money	$4.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IDXXIn the Money	$102.20In 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$330.00	IDXXOut of the Money	$0.00Out of the Money	$2.55Out of the Money	$1.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IDXXIn the Money	$93.00In the Money	$102.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$340.00	IDXXOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
IDXXIn the Money	$83.00In the Money	$92.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$350.00	IDXXOut of the Money	$0.00Out of the Money	$1.05Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money
IDXXIn the Money	$73.10In the Money	$82.50In 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	$1.30Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
IDXXIn the Money	$63.20In the Money	$73.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$370.00	IDXXOut of the Money	$0.00Out of the Money	$2.00Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
IDXXIn the Money	$54.00In the Money	$63.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$380.00	IDXXOut of the Money	$0.00Out of the Money	$2.20Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IDXXIn the Money	$46.00In the Money	$51.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$390.00	IDXXOut of the Money	$1.10Out of the Money	$2.65Out of the Money	$2.10Out of the Money	$0.90Out of the Money	1Out of the Money	1Out of the Money
IDXXIn the Money	$39.40In the Money	$42.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$400.00	IDXXOut of the Money	$2.40Out of the Money	$3.50Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
IDXXIn the Money	$29.70In the Money	$34.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$410.00	IDXXOut of the Money	$4.60Out of the Money	$7.40Out of the Money	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
IDXXIn the Money	$22.90In the Money	$25.50In the Money	$46.83In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$420.00	IDXXOut of the Money	$6.90Out of the Money	$7.50Out of the Money	$6.40Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
IDXXUnderlying issue's last price	$17.40Underlying issue's last price	$18.10Underlying issue's last price	$41.57Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1Underlying issue's last price	Filter Table By Strike Price of$430.00Underlying issue's last price	IDXXUnderlying issue's last price	$10.30Underlying issue's last price	$10.70Underlying issue's last price	$10.60Underlying issue's last price	$1.32Underlying issue's last price	18Underlying issue's last price	78Underlying issue's last price
IDXXOut of the Money	$11.80Out of the Money	$12.60Out of the Money	$12.00Out of the Money	$-3.27Out of the Money	8Out of the Money	2Out of the Money	Filter Table By Strike Price of$440.00	IDXXIn the Money	$14.60In the Money	$15.20In the Money	$13.40In the Money	$-0.10In the Money	10In the Money	23In the Money
IDXXOut of the Money	$7.60Out of the Money	$8.20Out of the Money	$8.90Out of the Money	$-8.90Out of the Money	3Out of the Money	1Out of the Money	Filter Table By Strike Price of$450.00	IDXXIn the Money	$20.30In the Money	$21.10In the Money	$20.58In the Money	$2.08In the Money	4In the Money	56In the Money
IDXXOut of the Money	$4.50Out of the Money	$5.10Out of the Money	$5.50Out of the Money	$-1.20Out of the Money	3Out of the Money	23Out of the Money	Filter Table By Strike Price of$460.00	IDXXIn the Money	$25.30In the Money	$28.60In the Money	$20.95In the Money	$0.00In the Money	---In the Money	173In the Money
IDXXOut of the Money	$2.00Out of the Money	$3.10Out of the Money	$3.50Out of the Money	$-0.55Out of the Money	6Out of the Money	10Out of the Money	Filter Table By Strike Price of$470.00	IDXXIn the Money	$33.90In the Money	$39.00In the Money	$14.60In the Money	$0.00In the Money	---In the Money	4In the Money
IDXXOut of the Money	$0.60Out of the Money	$1.90Out of the Money	$1.85Out of the Money	$-1.37Out of the Money	1Out of the Money	40Out of the Money	Filter Table By Strike Price of$480.00	IDXXIn the Money	$42.60In the Money	$46.90In the Money	$23.20In the Money	$0.00In the Money	---In the Money	14In the Money
IDXXOut of the Money	$0.50Out of the Money	$1.20Out of the Money	$5.40Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$490.00	IDXXIn the Money	$53.50In the Money	$55.90In the Money	$51.50In the Money	$0.00In the Money	---In the Money	6In the Money
IDXXOut of the Money	$0.00Out of the Money	$3.10Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$500.00	IDXXIn the Money	$60.00In the Money	$67.80In the Money	$38.70In the Money	$0.00In the Money	---In the Money	33In the Money
IDXXOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$510.00	IDXXIn the Money	$70.00In the Money	$79.00In the Money	$41.02In the Money	$0.00In the Money	---In the Money	5In the Money
IDXXOut of the Money	$0.00Out of the Money	$4.00Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$520.00	IDXXIn the Money	$80.00In the Money	$89.00In the Money	$19.00In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$530.00	IDXXIn the Money	$90.00In the Money	$99.00In the Money	$61.50In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	$0.05Out of the Money	$2.70Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$540.00	IDXXIn the Money	$100.00In the Money	$109.00In the Money	$29.10In 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	$6.50Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$550.00	IDXXIn the Money	$110.00In the Money	$119.10In the Money	$36.00In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	$0.00Out of the Money	$4.70Out of the Money	$0.78Out of the Money	$-0.07Out of the Money	14Out of the Money	31Out of the Money	Filter Table By Strike Price of$560.00	IDXXIn the Money	$120.00In the Money	$129.10In the Money	$28.30In 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	$3.70Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$570.00	IDXXIn the Money	$130.00In the Money	$139.10In the Money	$40.00In 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	$2.44Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$580.00	IDXXIn the Money	$140.00In the Money	$149.10In the Money	$38.10In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	---Out of the Money	---Out of the Money	$2.37Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money	Filter Table By Strike Price of$590.00	IDXXIn the Money	$146.50In the Money	$156.00In 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	$6.50Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$600.00	IDXXIn the Money	$160.00In the Money	$169.10In 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	$2.90Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$610.00	IDXXIn the Money	$170.00In the Money	$179.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$620.00	IDXXIn the Money	$180.00In the Money	$189.10In 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	$4.97Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$630.00	IDXXIn the Money	$190.00In the Money	$199.10In 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	$11.00Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$640.00	IDXXIn the Money	$200.00In the Money	$209.10In 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	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$650.00	IDXXIn the Money	$210.00In the Money	$219.10In 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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	138Out of the Money	Filter Table By Strike Price of$660.00	IDXXIn the Money	$220.00In the Money	$229.10In 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$680.00	IDXXIn the Money	$240.00In the Money	$249.10In 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	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$700.00	IDXXIn the Money	$256.50In the Money	$266.00In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$720.00	IDXXIn the Money	$280.00In the Money	$289.10In 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	$2.70Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$740.00	IDXXIn the Money	$299.50In the Money	$309.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$760.00	IDXXIn the Money	$319.50In the Money	$329.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$780.00	IDXXIn the Money	$339.50In the Money	$349.00In 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 October 20, 2023)

Put Options (expires Friday October 20, 2023)