IDEX Corp $76.94

down -0.16


29/8/2014 04:02 PM  |  NYSE : IEX  
Industries : Industrial / Diversified Machinery
Last Trade: 76.94
Trade Time: Aug 29 04:02 PM Eastern Daylight Time
Change: -0.16 (-0.21 %)
Prev Close: 77.10
Open: 77.15
Bid: 75.51
Ask: 80.78
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 5%
Options:

Call Options: IEX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 IEX1420I40 34.80 0.00 34.80 157.0 39.30 153.0 0.0 0
45.00 IEX1420I45 29.80 0.00 29.50 33.0 34.30 20.0 0.0 0
50.00 IEX1420I50 24.80 0.00 24.60 1.0 29.50 1.0 0.0 0
55.00 IEX1420I55 19.80 0.00 19.50 33.0 24.30 20.0 0.0 0
60.00 IEX1420I60 14.70 0.00 14.60 107.0 19.30 73.0 0.0 0
65.00 IEX1420I65 9.80 0.00 9.80 108.0 14.30 73.0 0.0 0
70.00 IEX1420I70 4.90 0.00 4.90 264.0 9.40 134.0 0.0 0
75.00 IEX1420I75 4.60 4.50 0.10 668.0 4.90 264.0 1.0 1
80.00 IEX1420I80 0.30 0.20 0.20 10.0 5.00 460.0 5.0 29
85.00 IEX1420I85 0.76 -4.24 0.05 10.0 5.00 640.0 2.0 66
90.00 IEX1420I90 5.00 0.00 0.00 0.0 5.00 128.0 0.0 0
95.00 IEX1420I95 5.00 0.00 0.00 0.0 5.00 118.0 0.0 0
100.00 IEX1420I100 5.00 0.00 0.00 0.0 5.00 118.0 0.0 0
105.00 IEX1420I105 5.00 0.00 0.00 0.0 5.00 118.0 0.0 0
110.00 IEX1420I110 5.00 0.00 0.00 0.0 5.00 118.0 0.0 0
115.00 IEX1420I115 5.00 0.00 0.00 0.0 5.00 236.0 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 5.00 225.0 0.0 0
45.00 IEX1420U45 5.00 0.00 0.00 0.0 5.00 106.0 0.0 0
50.00 IEX1420U50 5.00 0.00 0.00 0.0 5.00 106.0 0.0 0
55.00 IEX1420U55 5.00 0.00 0.00 0.0 5.00 106.0 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 5.00 140.0 0.0 0
70.00 IEX1420U70 5.00 0.00 0.05 10.0 5.00 328.0 0.0 0
75.00 IEX1420U75 1.75 1.35 0.10 10.0 1.20 358.0 16.0 16
80.00 IEX1420U80 2.45 1.45 1.00 684.0 5.50 247.0 7.0 6
85.00 IEX1420U85 5.70 0.00 5.70 129.0 10.20 103.0 0.0 0
90.00 IEX1420U90 10.70 0.00 10.70 87.0 15.20 30.0 0.0 0
95.00 IEX1420U95 15.50 0.00 15.70 57.0 20.40 20.0 0.0 0
100.00 IEX1420U100 20.50 0.00 20.70 25.0 25.50 20.0 0.0 0
105.00 IEX1420U105 25.50 0.00 25.70 23.0 30.50 20.0 0.0 0
110.00 IEX1420U110 30.50 0.00 30.70 23.0 35.50 20.0 0.0 0
115.00 IEX1420U115 35.70 0.00 35.70 57.0 40.20 30.0 0.0 0
Trading Center