Stocks Options

LAST PRICE
508.2800
TODAY'S CHANGE (%)
Trending Down-3.5000 (-0.6839%)

Bid / Lots
507.2100/ 4
Ask / Lots
509.5400/ 1
Open / Previous Close
510.7400 / 511.7800
Day Range
Low 506.5700
High 512.6200
52 Week Range
Low 372.5000
High 583.3900
Volume
11,024
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 28.206

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

Call Options (expires Friday October 18, 2024)
Put Options (expires Friday October 18, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
IDXXIn the Money	$264.30In the Money	$273.60In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IDXXIn the Money	$254.30In the Money	$263.60In 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	---Out of the Money	$4.30Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IDXXIn the Money	$244.30In the Money	$253.60In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IDXXIn the Money	$234.40In the Money	$243.70In 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	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IDXXIn the Money	$224.40In the Money	$233.70In 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	---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
IDXXIn the Money	$214.40In the Money	$223.70In 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	---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
IDXXIn the Money	$204.50In the Money	$213.80In 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	---Out of the Money	$4.30Out of the Money	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IDXXIn the Money	$194.50In the Money	$203.80In 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	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IDXXIn the Money	$184.50In the Money	$193.80In 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	---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
IDXXIn the Money	$174.50In the Money	$183.80In 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	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IDXXIn the Money	$164.60In the Money	$173.90In the Money	$145.83In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$340.00	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	2Out of the Money
IDXXIn the Money	$154.60In the Money	$163.90In the Money	$144.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$350.00	IDXXOut of the Money	---Out of the Money	$4.30Out of the Money	$3.67Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
IDXXIn the Money	$144.70In the Money	$154.00In the Money	$154.85In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$360.00	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
IDXXIn the Money	$135.00In the Money	$144.00In the Money	$144.95In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$370.00	IDXXOut of the Money	---Out of the Money	$4.30Out of the Money	$3.00Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
IDXXIn the Money	$125.00In the Money	$134.00In the Money	$138.60In 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	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IDXXIn the Money	$115.00In the Money	$124.10In 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	---Out of the Money	$4.30Out of the Money	$5.80Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
IDXXIn the Money	$105.00In the Money	$114.20In 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	---Out of the Money	$4.40Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
IDXXIn the Money	$95.00In the Money	$104.30In 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	---Out of the Money	$4.40Out of the Money	$4.20Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
IDXXIn the Money	$85.20In the Money	$94.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$420.00	IDXXOut of the Money	---Out of the Money	$4.50Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
IDXXIn the Money	$75.30In the Money	$84.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$430.00	IDXXOut of the Money	---Out of the Money	$4.60Out of the Money	$1.81Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
IDXXIn the Money	$65.60In the Money	$74.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$440.00	IDXXOut of the Money	---Out of the Money	$3.80Out of the Money	$3.19Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
IDXXIn the Money	$56.00In the Money	$65.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$450.00	IDXXOut of the Money	$0.30Out of the Money	$1.50Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	411Out of the Money
IDXXIn the Money	$46.80In the Money	$55.80In the Money	$100.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$460.00	IDXXOut of the Money	---Out of the Money	$4.80Out of the Money	$2.66Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money
IDXXIn the Money	$37.80In the Money	$46.00In the Money	$43.64In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$470.00	IDXXOut of the Money	$1.45Out of the Money	$5.90Out of the Money	$4.50Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money
IDXXIn the Money	$29.10In the Money	$37.70In the Money	$42.60In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$480.00	IDXXOut of the Money	---Out of the Money	$4.80Out of the Money	$3.00Out of the Money	$0.00Out of the Money	---Out of the Money	75Out of the Money
IDXXIn the Money	$21.10In the Money	$29.00In the Money	$31.52In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$490.00	IDXXOut of the Money	$2.20Out of the Money	$8.20Out of the Money	$6.75Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money
IDXXUnderlying issue's last price	$14.00Underlying issue's last price	$21.90Underlying issue's last price	$18.93Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	48Underlying issue's last price	Filter Table By Strike Price of$500.00Underlying issue's last price	IDXXUnderlying issue's last price	$4.50Underlying issue's last price	$12.20Underlying issue's last price	$6.30Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	44Underlying issue's last price
IDXXNear the Money	$8.20Near the Money	$16.60Near the Money	$17.12Near the Money	$0.00Near the Money	---Near the Money	151Near the Money	Filter Table By Strike Price of$510.00	IDXXIn the Money	$8.80In the Money	$17.00In the Money	$14.00In the Money	$0.00In the Money	---In the Money	47In the Money
IDXXOut of the Money	$3.60Out of the Money	$12.00Out of the Money	$8.90Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money	Filter Table By Strike Price of$520.00	IDXXIn the Money	$14.20In the Money	$22.40In the Money	$14.60In the Money	$0.00In the Money	---In the Money	7In the Money
IDXXOut of the Money	$0.80Out of the Money	$8.60Out of the Money	$5.50Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money	Filter Table By Strike Price of$530.00	IDXXIn the Money	$20.40In the Money	$29.10In the Money	$61.60In the Money	$0.00In the Money	---In the Money	10In the Money
IDXXOut of the Money	---Out of the Money	$4.10Out of the Money	$2.80Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money	Filter Table By Strike Price of$540.00	IDXXIn the Money	$28.50In the Money	$37.30In the Money	$39.20In the Money	$0.00In the Money	---In the Money	2In the Money
IDXXOut of the Money	---Out of the Money	$4.80Out of the Money	$1.85Out of the Money	$0.00Out of the Money	---Out of the Money	176Out of the Money	Filter Table By Strike Price of$550.00	IDXXIn the Money	$37.60In the Money	$46.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	$0.05Out of the Money	$4.90Out of the Money	$0.55Out of the Money	$-0.45Out of the Money	1Out of the Money	26Out of the Money	Filter Table By Strike Price of$560.00	IDXXIn the Money	$47.20In the Money	$56.50In the Money	$52.55In the Money	$0.00In the Money	---In the Money	1In the Money
IDXXOut of the Money	---Out of the Money	$4.80Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$570.00	IDXXIn the Money	$57.10In the Money	$66.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	---Out of the Money	$3.00Out of the Money	$1.67Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$580.00	IDXXIn the Money	$67.10In the Money	$76.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	---Out of the Money	$4.60Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$590.00	IDXXIn the Money	$77.00In the Money	$86.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	---Out of the Money	$1.35Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$600.00	IDXXIn the Money	$87.00In the Money	$96.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	---Out of the Money	$4.40Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$610.00	IDXXIn the Money	$97.00In the Money	$106.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	---Out of the Money	$4.40Out of the Money	$3.35Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$620.00	IDXXIn the Money	$107.00In the Money	$116.00In 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	$3.60Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$630.00	IDXXIn the Money	$117.00In the Money	$126.00In 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	$18.90Out 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	$127.00In the Money	$136.00In 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	$2.32Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$650.00	IDXXIn the Money	$137.00In the Money	$146.00In 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	$6.65Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$660.00	IDXXIn the Money	$147.00In the Money	$156.00In 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$670.00	IDXXIn the Money	$157.00In the Money	$166.00In 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$680.00	IDXXIn the Money	$167.00In the Money	$176.00In 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$690.00	IDXXIn the Money	$177.00In the Money	$186.00In 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	$2.85Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$700.00	IDXXIn the Money	$187.00In the Money	$196.00In 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	$6.77Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$720.00	IDXXIn the Money	$207.00In the Money	$216.00In 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	$227.00In the Money	$236.00In 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	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$760.00	IDXXIn the Money	$247.00In the Money	$256.00In 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	$3.03Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$780.00	IDXXIn the Money	$267.00In the Money	$276.00In 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	$8.00Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$800.00	IDXXIn the Money	$287.00In the Money	$296.00In 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	$4.00Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$820.00	IDXXIn the Money	$307.00In the Money	$316.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	---Out of the Money	$0.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$840.00	IDXXIn the Money	$327.00In the Money	$336.00In 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	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$860.00	IDXXIn the Money	$347.00In the Money	$356.00In 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 18, 2024)

Put Options (expires Friday October 18, 2024)