Stocks Options

LAST PRICE
433.2800
TODAY'S CHANGE (%)
Trending Up0.2800 (0.0647%)

Bid / Lots
431.8900/ 1
Ask / Lots
434.2500/ 1
Open / Previous Close
430.0100 / 433.0000
Day Range
Low 428.7500
High 434.4800
52 Week Range
Low 404.7400
High 583.3900
Volume
655,728
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 28.221

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

Call Options (expires Friday December 20, 2024)
Put Options (expires Friday December 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
IDXXIn the Money	$230.50In the Money	$239.00In the Money	$310.25In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$200.00	IDXXOut of the Money	---Out of the Money	$4.30Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
IDXXIn the Money	$220.00In the Money	$229.00In the Money	$346.53In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$210.00	IDXXOut of the Money	---Out of the Money	$4.30Out of the Money	$3.25Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
IDXXIn the Money	$210.70In the Money	$219.00In 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	---Out of the Money	$4.30Out of the Money	$1.60Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
IDXXIn the Money	$200.60In the Money	$209.00In 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	---Out of the Money	$4.30Out of the Money	$2.41Out of the Money	$0.00Out of the Money	---Out of the Money	96Out of the Money
IDXXIn the Money	$190.20In the Money	$199.30In 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	---Out of the Money	$4.30Out of the Money	$2.63Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money
IDXXIn the Money	$180.60In the Money	$189.20In the Money	$322.25In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$250.00	IDXXOut of the Money	---Out of the Money	$0.40Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money
IDXXIn the Money	$170.90In the Money	$179.40In 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	---Out of the Money	$4.30Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
IDXXIn the Money	$161.10In the Money	$169.40In 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	---Out of the Money	$4.40Out of the Money	$1.77Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
IDXXIn the Money	$150.50In the Money	$159.60In the Money	$173.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$280.00	IDXXOut of the Money	---Out of the Money	$4.40Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
IDXXIn the Money	$140.50In the Money	$149.60In the Money	$194.67In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$290.00	IDXXOut of the Money	---Out of the Money	$4.40Out of the Money	$3.40Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
IDXXIn the Money	$130.90In the Money	$140.00In the Money	$213.38In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$300.00	IDXXOut of the Money	---Out of the Money	$4.40Out of the Money	$2.30Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
IDXXIn the Money	$120.70In the Money	$129.80In 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	---Out of the Money	$4.40Out of the Money	$3.85Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
IDXXIn the Money	$110.80In the Money	$119.90In the Money	$138.33In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$320.00	IDXXOut of the Money	---Out of the Money	$4.40Out of the Money	$0.68Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
IDXXIn the Money	$101.00In the Money	$110.00In 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	---Out of the Money	$4.50Out of the Money	$4.70Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
IDXXIn the Money	$91.00In the Money	$100.00In the Money	$203.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$340.00	IDXXOut of the Money	---Out of the Money	$4.60Out of the Money	$2.90Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
IDXXIn the Money	$81.10In the Money	$90.20In 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	---Out of the Money	$2.90Out of the Money	$1.49Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
IDXXIn the Money	$71.40In the Money	$80.50In the Money	$134.90In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$360.00	IDXXOut of the Money	$0.15Out of the Money	$4.80Out of the Money	$1.65Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IDXXIn the Money	$62.20In the Money	$70.70In 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	$0.05Out of the Money	$5.10Out of the Money	$3.30Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
IDXXIn the Money	$52.80In the Money	$60.80In 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	---Out of the Money	$4.70Out of the Money	$2.60Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
IDXXIn the Money	$44.10In the Money	$50.80In 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	$1.60Out of the Money	$3.20Out of the Money	$2.20Out of the Money	$-5.02Out of the Money	2Out of the Money	5Out of the Money
IDXXIn the Money	$35.00In the Money	$42.90In the Money	$29.38In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$400.00	IDXXOut of the Money	$2.60Out of the Money	$5.70Out of the Money	$7.50Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
IDXXIn the Money	$28.30In the Money	$33.50In the Money	$28.30In the Money	$5.13In the Money	1In the Money	10In the Money	Filter Table By Strike Price of$410.00	IDXXOut of the Money	$1.20Out of the Money	$6.30Out of the Money	$9.70Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
IDXXIn the Money	$23.30In the Money	$25.20In the Money	$18.39In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$420.00	IDXXOut of the Money	$7.50Out of the Money	$8.90Out of the Money	$9.40Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
IDXXUnderlying issue's last price	$17.20Underlying issue's last price	$18.70Underlying issue's last price	$12.58Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	8Underlying issue's last price	Filter Table By Strike Price of$430.00Underlying issue's last price	IDXXUnderlying issue's last price	$11.10Underlying issue's last price	$13.50Underlying issue's last price	$11.95Underlying issue's last price	$-1.95Underlying issue's last price	13Underlying issue's last price	16Underlying issue's last price
IDXXOut of the Money	$12.00Out of the Money	$13.70Out of the Money	$11.70Out of the Money	$-0.70Out of the Money	21Out of the Money	10Out of the Money	Filter Table By Strike Price of$440.00	IDXXIn the Money	$16.90In the Money	$18.20In the Money	$17.30In the Money	$0.00In the Money	---In the Money	23In the Money
IDXXOut of the Money	$7.90Out of the Money	$11.80Out of the Money	$7.59Out of the Money	$-0.41Out of the Money	6Out of the Money	27Out of the Money	Filter Table By Strike Price of$450.00	IDXXIn the Money	$21.80In the Money	$25.70In the Money	$38.77In the Money	$0.00In the Money	---In the Money	55In the Money
IDXXOut of the Money	$2.10Out of the Money	$7.80Out of the Money	$5.80Out of the Money	$-0.30Out of the Money	1Out of the Money	791Out of the Money	Filter Table By Strike Price of$460.00	IDXXIn the Money	$28.90In the Money	$32.80In the Money	$27.72In the Money	$0.00In the Money	---In the Money	213In the Money
IDXXOut of the Money	$2.65Out of the Money	$7.30Out of the Money	$4.00Out of the Money	$0.00Out of the Money	---Out of the Money	627Out of the Money	Filter Table By Strike Price of$470.00	IDXXIn the Money	$34.50In the Money	$42.40In the Money	$56.37In the Money	$0.00In the Money	---In the Money	201In the Money
IDXXOut of the Money	$0.65Out of the Money	$3.50Out of the Money	$2.95Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$480.00	IDXXIn the Money	$43.40In the Money	$51.40In the Money	$22.55In the Money	$0.00In the Money	---In the Money	23In the Money
IDXXOut of the Money	$0.05Out of the Money	$2.10Out of the Money	$1.60Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money	Filter Table By Strike Price of$490.00	IDXXIn the Money	$52.50In the Money	$61.00In the Money	$38.20In the Money	$0.00In the Money	---In the Money	5In the Money
IDXXOut of the Money	$0.05Out of the Money	$5.30Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$500.00	IDXXIn the Money	$62.40In the Money	$70.80In the Money	$66.00In the Money	$0.00In the Money	---In the Money	8In the Money
IDXXOut of the Money	$0.05Out of the Money	$5.00Out of the Money	$5.80Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$510.00	IDXXIn the Money	$72.30In the Money	$80.70In the Money	$83.00In the Money	$0.00In the Money	---In the Money	5In the Money
IDXXOut of the Money	$0.05Out of the Money	$4.80Out of the Money	$4.10Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$520.00	IDXXIn the Money	$82.30In the Money	$90.60In the Money	$106.00In the Money	$0.00In the Money	---In the Money	2In the Money
IDXXOut of the Money	---Out of the Money	$4.70Out of the Money	$0.79Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$530.00	IDXXIn the Money	$92.30In the Money	$100.50In the Money	$122.40In the Money	$0.00In the Money	---In the Money	1In the Money
IDXXOut of the Money	$0.05Out of the Money	$2.75Out of the Money	$0.24Out of the Money	$-0.11Out of the Money	10Out of the Money	22Out of the Money	Filter Table By Strike Price of$540.00	IDXXIn the Money	$102.30In the Money	$110.60In the Money	$106.00In the Money	$0.00In the Money	---In the Money	1In the Money
IDXXOut of the Money	---Out of the Money	$0.75Out of the Money	$12.50Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money	Filter Table By Strike Price of$550.00	IDXXIn the Money	$112.30In the Money	$120.50In the Money	$117.05In the Money	$1.25In the Money	10In the Money	34In the Money
IDXXOut of the Money	---Out of the Money	$3.00Out of the Money	$1.38Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$560.00	IDXXIn the Money	$122.60In the Money	$130.60In the Money	$127.08In the Money	$-2.25In the Money	10In the Money	---In the Money
IDXXOut of the Money	---Out of the Money	$4.40Out of the Money	$15.00Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money	Filter Table By Strike Price of$570.00	IDXXIn the Money	$132.30In the Money	$140.60In the Money	$160.20In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	---Out of the Money	$4.30Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	150Out of the Money	Filter Table By Strike Price of$580.00	IDXXIn the Money	$142.30In the Money	$150.30In the Money	$89.88In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	---Out of the Money	$4.40Out of the Money	$1.80Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$590.00	IDXXIn the Money	$152.30In the Money	$160.60In the Money	$60.39In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	---Out of the Money	$4.30Out of the Money	$1.30Out of the Money	$0.00Out of the Money	---Out of the Money	82Out of the Money	Filter Table By Strike Price of$600.00	IDXXIn the Money	$162.30In the Money	$170.60In the Money	$79.90In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	---Out of the Money	$4.30Out of the Money	$4.00Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$610.00	IDXXIn the Money	$172.30In the Money	$180.60In the Money	$97.00In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	---Out of the Money	$4.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money	Filter Table By Strike Price of$620.00	IDXXIn the Money	$182.30In the Money	$190.60In the Money	$88.75In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	---Out of the Money	$4.30Out of the Money	$7.90Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$630.00	IDXXIn the Money	$192.30In the Money	$200.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	---Out of the Money	$4.30Out of the Money	$2.47Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money	Filter Table By Strike Price of$640.00	IDXXIn the Money	$202.30In the Money	$210.60In the Money	$144.40In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	---Out of the Money	$2.80Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money	Filter Table By Strike Price of$650.00	IDXXIn the Money	$212.30In the Money	$220.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	---Out of the Money	$4.30Out of the Money	$2.18Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$660.00	IDXXIn the Money	$222.30In the Money	$230.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	---Out of the Money	$4.30Out of the Money	$2.13Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$670.00	IDXXIn the Money	$232.30In the Money	$240.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	---Out of the Money	$4.30Out of the Money	$0.67Out of the Money	$0.00Out of the Money	---Out of the Money	203Out of the Money	Filter Table By Strike Price of$680.00	IDXXIn the Money	$242.30In the Money	$250.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	---Out of the Money	$4.30Out of the Money	$0.67Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$700.00	IDXXIn the Money	$262.30In the Money	$270.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	---Out of the Money	$4.30Out of the Money	$1.47Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money	Filter Table By Strike Price of$720.00	IDXXIn the Money	$282.30In the Money	$290.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	---Out of the Money	$4.30Out 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$740.00	IDXXIn the Money	$302.30In the Money	$310.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$760.00	IDXXIn the Money	$322.40In the Money	$330.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	---Out of the Money	$3.90Out of the Money	$1.60Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$780.00	IDXXIn the Money	$342.30In the Money	$350.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$800.00	IDXXIn the Money	$362.30In the Money	$370.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	---Out of the Money	$3.90Out of the Money	$1.80Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$820.00	IDXXIn the Money	$382.30In the Money	$390.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	---Out of the Money	$3.90Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$840.00	IDXXIn the Money	$402.30In the Money	$410.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	---Out of the Money	$3.90Out of the Money	$2.50Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$860.00	IDXXIn the Money	$422.30In the Money	$430.40In 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 20, 2024)

Put Options (expires Friday December 20, 2024)