Stocks Options

LAST PRICE
514.3000
TODAY'S CHANGE (%)
Trending Up2.9200 (0.5710%)

Bid / Lots
513.6400/ 4
Ask / Lots
514.3000/ 1
Open / Previous Close
513.2700 / 511.3800
Day Range
Low 512.0400
High 519.5400
52 Week Range
Low 372.5000
High 583.3900
Volume
238,445
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 28.308

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

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

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
IDXXIn the Money	$239.10In the Money	$249.00In the Money	---In 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	$0.40Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
IDXXIn the Money	$229.80In the Money	$238.90In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IDXXIn the Money	$219.70In the Money	$228.90In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IDXXIn the Money	$209.10In the Money	$219.00In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IDXXIn the Money	$199.40In the Money	$209.00In the Money	$173.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$310.00	IDXXOut of the Money	---Out of the Money	$4.30Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IDXXIn the Money	$189.20In the Money	$199.00In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IDXXIn the Money	$179.30In the Money	$189.00In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IDXXIn the Money	$169.80In the Money	$178.70In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IDXXIn the Money	$159.10In the Money	$169.00In the Money	---In 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	$4.30Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IDXXIn the Money	$149.80In the Money	$159.00In the Money	$114.68In 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	$1.70Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
IDXXIn the Money	$139.40In the Money	$149.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$370.00	IDXXOut of the Money	---Out of the Money	$1.70Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IDXXIn the Money	$129.90In the Money	$139.00In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IDXXIn the Money	$119.90In the Money	$129.00In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IDXXIn the Money	$110.00In the Money	$119.00In the Money	$90.20In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$400.00	IDXXOut of the Money	---Out of the Money	$4.30Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IDXXIn the Money	$99.80In the Money	$109.00In the Money	---In 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	$0.15Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
IDXXIn the Money	$89.70In the Money	$99.00In the Money	$70.00In 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	$4.40Out of the Money	$2.95Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
IDXXIn the Money	$80.30In the Money	$89.00In the Money	---In 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	$1.50Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money
IDXXIn the Money	$70.40In the Money	$79.00In the Money	---In 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	$4.60Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	481Out of the Money
IDXXIn the Money	$60.50In the Money	$69.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$450.00	IDXXOut of the Money	$0.10Out of the Money	$2.00Out of the Money	$0.25Out of the Money	$-0.75Out of the Money	4Out of the Money	1,143Out of the Money
IDXXIn the Money	$50.70In the Money	$59.00In the Money	$44.60In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$460.00	IDXXOut of the Money	$0.30Out of the Money	$4.90Out of the Money	$2.97Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
IDXXIn the Money	$40.80In the Money	$49.00In the Money	$32.81In the Money	$0.00In the Money	---In the Money	52In the Money	Filter Table By Strike Price of$470.00	IDXXOut of the Money	---Out of the Money	$4.00Out of the Money	$1.85Out of the Money	$0.00Out of the Money	---Out of the Money	116Out of the Money
IDXXIn the Money	$30.20In the Money	$39.00In the Money	$38.00In the Money	$7.00In the Money	1In the Money	47In the Money	Filter Table By Strike Price of$480.00	IDXXOut of the Money	---Out of the Money	$4.60Out of the Money	$1.45Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
IDXXIn the Money	$21.20In the Money	$29.80In the Money	$29.67In the Money	$17.97In the Money	3In the Money	30In the Money	Filter Table By Strike Price of$490.00	IDXXOut of the Money	---Out of the Money	$4.80Out of the Money	$2.61Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
IDXXIn the Money	$15.10In the Money	$19.80In the Money	$20.40In the Money	$7.45In the Money	1In the Money	135In the Money	Filter Table By Strike Price of$500.00	IDXXOut of the Money	$0.05Out of the Money	$5.90Out of the Money	$1.26Out of the Money	$-3.35Out of the Money	1Out of the Money	17Out of the Money
IDXXUnderlying issue's last price	$7.10Underlying issue's last price	$12.20Underlying issue's last price	$10.85Underlying issue's last price	$5.85Underlying issue's last price	1Underlying issue's last price	65Underlying issue's last price	Filter Table By Strike Price of$510.00Underlying issue's last price	IDXXUnderlying issue's last price	$0.65Underlying issue's last price	$5.40Underlying issue's last price	$3.30Underlying issue's last price	$-3.30Underlying issue's last price	1Underlying issue's last price	1Underlying issue's last price
IDXXOut of the Money	$1.30Out of the Money	$7.30Out of the Money	$4.24Out of the Money	$0.89Out of the Money	2Out of the Money	12Out of the Money	Filter Table By Strike Price of$520.00	IDXXIn the Money	$5.00In the Money	$12.50In the Money	$36.80In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	---Out of the Money	$4.80Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	138Out of the Money	Filter Table By Strike Price of$530.00	IDXXIn the Money	$13.80In the Money	$20.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	---Out of the Money	$4.70Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$540.00	IDXXIn the Money	$22.90In the Money	$31.00In the Money	---In 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	$0.76Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$550.00	IDXXIn the Money	$31.50In the Money	$40.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	---Out of the Money	$3.30Out of the Money	$2.33Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$560.00	IDXXIn the Money	$41.20In the Money	$50.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	---Out of the Money	$2.70Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$570.00	IDXXIn the Money	$51.60In the Money	$60.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	---Out of the Money	$2.85Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$580.00	IDXXIn the Money	$61.60In the Money	$70.40In the Money	---In 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	---Out 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	$71.00In the Money	$80.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	---Out of the Money	$4.10Out 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$600.00	IDXXIn the Money	$81.60In the Money	$90.30In the Money	---In 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	---Out 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	$91.20In the Money	$101.00In the Money	---In 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	---Out 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	$101.00In the Money	$110.90In the Money	---In 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	---Out 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	$111.60In the Money	$120.50In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$640.00	IDXXIn the Money	$121.60In the Money	$130.50In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$650.00	IDXXIn the Money	$131.60In the Money	$140.50In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$660.00	IDXXIn the Money	$141.10In the Money	$151.00In the Money	---In 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	---Out 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	$151.60In the Money	$160.50In the Money	---In 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	---Out 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	$161.60In the Money	$170.50In the Money	---In 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	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$690.00	IDXXIn the Money	$171.60In the Money	$180.50In the Money	---In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)