IDEX Corp $77.60

up +0.66


2/9/2014 04:01 PM  |  NYSE : IEX  
Industries : Industrial / Diversified Machinery
Last Trade: 77.60
Trade Time: Sep 02 04:01 PM Eastern Daylight Time
Change: 0.66 (0.86 %)
Prev Close: 76.94
Open: 77.17
Bid: 75.51
Ask: 77.58
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get IEX Trend Analysis - it has outperformed the S&P 500 by 8%
Options:

Call Options: IEX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 IEX1420I40 34.80 0.00 35.90 65.0 39.50 58.0 0.0 0
45.00 IEX1420I45 29.50 0.00 30.50 10.0 35.00 20.0 0.0 0
50.00 IEX1420I50 24.50 0.00 25.50 10.0 30.00 20.0 0.0 0
55.00 IEX1420I55 19.50 0.00 20.20 10.0 25.00 20.0 0.0 0
60.00 IEX1420I60 14.60 0.00 15.50 35.0 20.00 30.0 0.0 0
65.00 IEX1420I65 9.80 0.00 10.50 145.0 15.00 108.0 0.0 0
70.00 IEX1420I70 4.90 0.00 5.90 192.0 9.60 134.0 0.0 0
75.00 IEX1420I75 4.60 4.50 0.70 325.0 4.90 290.0 1.0 1
80.00 IEX1420I80 0.30 0.10 0.05 10.0 5.00 624.0 5.0 29
85.00 IEX1420I85 0.76 -4.24 0.05 10.0 5.00 605.0 2.0 66
90.00 IEX1420I90 5.00 0.00 0.00 0.0 5.00 105.0 0.0 0
95.00 IEX1420I95 5.00 0.00 0.00 0.0 5.00 98.0 0.0 0
100.00 IEX1420I100 5.00 0.00 0.00 0.0 5.00 101.0 0.0 0
105.00 IEX1420I105 5.00 0.00 0.00 0.0 5.00 113.0 0.0 0
110.00 IEX1420I110 5.00 0.00 0.00 0.0 5.00 113.0 0.0 0
115.00 IEX1420I115 5.00 0.00 0.00 0.0 5.00 279.0 0.0 0

Put Options: IEX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 IEX1420U40 5.00 0.00 0.00 0.0 5.00 278.0 0.0 0
45.00 IEX1420U45 5.00 0.00 0.00 0.0 5.00 114.0 0.0 0
50.00 IEX1420U50 5.00 0.00 0.00 0.0 5.00 117.0 0.0 0
55.00 IEX1420U55 5.00 0.00 0.00 0.0 5.00 105.0 0.0 0
60.00 IEX1420U60 5.00 0.00 0.00 0.0 5.00 108.0 0.0 0
65.00 IEX1420U65 5.00 0.00 0.05 10.0 5.00 135.0 0.0 0
70.00 IEX1420U70 5.00 0.00 0.05 10.0 5.00 338.0 0.0 0
75.00 IEX1420U75 1.75 1.65 0.30 10.0 1.20 356.0 16.0 16
80.00 IEX1420U80 2.45 1.45 0.70 308.0 4.90 318.0 7.0 6
85.00 IEX1420U85 5.70 0.00 5.60 314.0 9.10 244.0 0.0 0
90.00 IEX1420U90 10.70 0.00 10.00 30.0 14.60 20.0 0.0 0
95.00 IEX1420U95 15.70 0.00 15.00 33.0 19.70 15.0 0.0 0
100.00 IEX1420U100 20.70 0.00 20.00 66.0 24.90 10.0 0.0 0
105.00 IEX1420U105 25.70 0.00 25.00 20.0 29.70 10.0 0.0 0
110.00 IEX1420U110 30.70 0.00 30.00 20.0 34.70 10.0 0.0 0
115.00 IEX1420U115 35.70 0.00 35.50 10.0 39.10 10.0 0.0 0
Trading Center