$74.91 +1.04 (1.41%) IDEX Corp - NYSE

Oct. 31, 2014 | 04:00 PM
Last Trade: 74.91
Trade Time: Oct 31 04:00 PM Eastern Daylight Time
Change: +1.04 (1.41%)
Prev Close: 73.87
Open: 74.98
Bid: 70.52
Ask: 79.35
Options:

Call Options: IEX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 IEX1422K40 31.90 0.00 32.60 141.0 36.80 127.0 0.0 0
45.00 IEX1422K45 26.60 0.00 27.50 20.0 32.10 20.0 0.0 0
50.00 IEX1422K50 21.60 0.00 22.50 52.0 27.10 30.0 0.0 0
55.00 IEX1422K55 16.60 0.00 17.40 79.0 21.90 77.0 0.0 0
60.00 IEX1422K60 11.70 0.00 12.80 71.0 16.90 65.0 0.0 0
65.00 IEX1422K65 6.80 0.00 8.30 69.0 11.40 63.0 0.0 0
70.00 IEX1422K70 3.20 -0.10 3.40 159.0 6.90 169.0 2.0 7
75.00 IEX1422K75 0.15 0.00 0.40 10.0 5.00 402.0 0.0 0
80.00 IEX1422K80 0.55 0.00 0.05 10.0 0.95 94.0 0.0 0
85.00 IEX1422K85 5.00 0.00 0.10 10.0 0.85 62.0 0.0 0
90.00 IEX1422K90 5.00 0.00 0.00 0.0 0.85 61.0 0.0 0
95.00 IEX1422K95 5.00 0.00 0.00 0.0 0.85 61.0 0.0 0
100.00 IEX1422K100 5.00 0.00 0.00 0.0 0.85 62.0 0.0 0
105.00 IEX1422K105 4.50 0.00 0.00 0.0 0.85 61.0 0.0 0
110.00 IEX1422K110 1.60 0.00 0.00 0.0 0.85 61.0 0.0 0
115.00 IEX1422K115 0.45 0.00 0.00 0.0 0.85 130.0 0.0 0

Put Options: IEX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 IEX1422W40 0.45 0.00 0.00 0.0 4.70 264.0 0.0 0
45.00 IEX1422W45 4.80 0.00 0.00 0.0 0.85 76.0 0.0 0
50.00 IEX1422W50 4.80 0.00 0.00 0.0 0.85 76.0 0.0 0
55.00 IEX1422W55 4.90 0.00 0.05 10.0 1.25 73.0 0.0 0
60.00 IEX1422W60 0.50 0.00 0.05 161.0 0.90 126.0 0.0 0
65.00 IEX1422W65 0.50 0.00 0.05 10.0 1.65 126.0 0.0 0
70.00 IEX1422W70 0.05 0.00 0.05 10.0 5.00 454.0 0.0 0
75.00 IEX1422W75 1.40 -0.20 0.80 20.0 5.00 282.0 10.0 0
80.00 IEX1422W80 5.70 1.20 4.40 52.0 6.40 101.0 10.0 0
85.00 IEX1422W85 9.50 0.00 9.70 20.0 12.50 25.0 0.0 0
90.00 IEX1422W90 13.60 0.00 13.10 48.0 15.80 20.0 0.0 0
95.00 IEX1422W95 18.60 0.00 18.00 77.0 22.70 53.0 0.0 0
100.00 IEX1422W100 23.60 0.00 22.80 31.0 27.50 41.0 0.0 0
105.00 IEX1422W105 28.60 0.00 28.00 20.0 32.70 10.0 0.0 0
110.00 IEX1422W110 33.60 0.00 33.10 10.0 37.60 10.0 0.0 0
115.00 IEX1422W115 38.60 0.00 37.90 20.0 42.50 20.0 0.0 0