Stocks Options

LAST PRICE
514.8150
TODAY'S CHANGE (%)
Trending Down-1.7950 (-0.3475%)

Bid / Lots
514.3700/ 4
Ask / Lots
515.4200/ 3
Open / Previous Close
511.5600 / 516.6100
Day Range
Low 507.9250
High 516.6700
52 Week Range
Low 372.5000
High 564.7350
Volume
95,914
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 31.361

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	$310.10In the Money	$320.00In 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	$300.10In the Money	$310.00In 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	$291.00In the Money	$300.00In 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	$0.50Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
IDXXIn the Money	$281.00In the Money	$290.00In 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	$270.20In the Money	$280.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$240.00	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	$260.20In the Money	$270.00In 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	$250.20In the Money	$260.00In 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	$241.00In the Money	$250.00In 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	$231.00In the Money	$240.00In 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	$221.00In the Money	$230.00In 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	$211.00In the Money	$220.00In 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	$201.00In the Money	$210.00In 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	$191.00In the Money	$200.00In 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	$4.80Out of the Money	$5.10Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
IDXXIn the Money	$181.00In the Money	$190.00In 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	$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	$171.00In the Money	$180.00In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
IDXXIn the Money	$161.00In the Money	$170.00In 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	$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	$151.00In the Money	$160.90In 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	$141.00In the Money	$150.90In 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	$131.00In the Money	$140.00In the Money	$46.97In 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	$121.00In the Money	$130.90In 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	$111.00In the Money	$121.00In 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	$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	$101.20In the Money	$110.90In 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	$91.20In the Money	$101.00In the Money	$41.29In 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	$4.80Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
IDXXIn the Money	$81.20In the Money	$90.80In the Money	$32.50In the Money	$0.00In the Money	---In the Money	35In 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	$-0.20Out of the Money	2Out of the Money	63Out of the Money
IDXXIn the Money	$71.20In the Money	$81.00In 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	$0.20Out of the Money	$1.35Out of the Money	$2.72Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
IDXXIn the Money	$61.20In the Money	$71.00In the Money	$62.10In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$450.00	IDXXOut of the Money	$0.30Out of the Money	$1.50Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
IDXXIn the Money	$52.00In the Money	$61.00In the Money	$13.35In the Money	$0.00In the Money	---In the Money	23In 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	$42.00In the Money	$51.20In the Money	$16.87In the Money	$0.00In the Money	---In the Money	70In the Money	Filter Table By Strike Price of$470.00	IDXXOut of the Money	$0.00Out of the Money	$4.40Out of the Money	$2.90Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money
IDXXIn the Money	$33.00In the Money	$41.60In the Money	$32.12In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$480.00	IDXXOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$4.15Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
IDXXIn the Money	$24.00In the Money	$30.90In the Money	$4.80In the Money	$0.00In the Money	---In the Money	203In the Money	Filter Table By Strike Price of$490.00	IDXXOut of the Money	$0.10Out of the Money	$6.70Out of the Money	$3.50Out of the Money	$1.50Out of the Money	1Out of the Money	3Out of the Money
IDXXIn the Money	$16.00In the Money	$23.00In 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	$3.30Out of the Money	$4.40Out of the Money	$5.60Out of the Money	$1.00Out of the Money	1Out of the Money	2Out of the Money
IDXXUnderlying issue's last price	$11.70Underlying issue's last price	$13.30Underlying issue's last price	$12.30Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	32Underlying issue's last price	Filter Table By Strike Price of$510.00Underlying issue's last price	IDXXUnderlying issue's last price	$6.30Underlying issue's last price	$7.70Underlying issue's last price	$7.84Underlying issue's last price	$-0.56Underlying issue's last price	3Underlying issue's last price	5Underlying issue's last price
IDXXOut of the Money	$6.90Out of the Money	$8.10Out of the Money	$7.60Out of the Money	$0.25Out of the Money	1Out of the Money	74Out of the Money	Filter Table By Strike Price of$520.00	IDXXIn the Money	$11.10In the Money	$12.60In the Money	$13.58In the Money	$0.00In the Money	---In the Money	1In the Money
IDXXOut of the Money	$3.60Out of the Money	$5.00Out of the Money	$3.20Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$530.00	IDXXIn the Money	$15.90In the Money	$22.00In the Money	$23.58In 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	$2.50Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money	Filter Table By Strike Price of$540.00	IDXXIn the Money	$23.00In the Money	$30.00In the Money	$32.43In 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$550.00	IDXXIn the Money	$31.10In the Money	$40.00In 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	$1.90Out 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	$40.40In the Money	$50.00In the Money	$50.00In the Money	$6.00In the Money	1In 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	$50.30In the Money	$59.90In 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	$-1.01Out of the Money	1Out of the Money	32Out of the Money	Filter Table By Strike Price of$580.00	IDXXIn the Money	$60.00In the Money	$69.70In 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	$70.00In the Money	$79.80In 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	$0.05Out 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	$80.00In the Money	$89.80In 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	$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$610.00	IDXXIn the Money	$90.00In the Money	$99.70In 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	$100.00In the Money	$109.70In 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	$110.00In the Money	$119.70In 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	$120.00In the Money	$129.70In 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	$140.00In the Money	$149.70In 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	$160.00In the Money	$169.70In 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	$180.00In the Money	$189.70In 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	$200.00In the Money	$209.70In 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	$220.00In the Money	$229.70In 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	$240.00In the Money	$249.70In 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	$260.00In the Money	$269.70In 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	$280.00In the Money	$289.70In 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	$300.00In the Money	$309.70In 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)