$77.88 +0.19 (0.25%) IDEX Corp - NYSE

Nov. 25, 2014 | 04:00 PM
Last Trade: 77.88
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: +0.19 (0.25%)
Prev Close: 77.69
Open: 78.01
Bid: 70.72
Ask: 77.88
Options:

Call Options: IEX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 IEX1420L35 40.20 0.00 40.50 20.0 45.40 10.0 0.0 0
40.00 IEX1420L40 35.20 0.00 35.50 20.0 40.40 10.0 0.0 0
45.00 IEX1420L45 30.20 0.00 30.50 20.0 35.40 10.0 0.0 0
50.00 IEX1420L50 25.20 0.00 25.50 20.0 30.40 10.0 0.0 0
55.00 IEX1420L55 20.20 0.00 20.50 20.0 25.40 10.0 0.0 0
60.00 IEX1420L60 15.20 0.00 15.50 20.0 20.40 10.0 0.0 0
65.00 IEX1420L65 9.00 -0.90 10.50 30.0 15.40 35.0 1.0 1
70.00 IEX1420L70 6.00 0.90 5.70 52.0 10.20 30.0 1.0 1
75.00 IEX1420L75 2.50 2.30 0.80 139.0 5.00 139.0 3.0 15
80.00 IEX1420L80 0.30 0.00 0.30 5.0 0.75 23.0 3.0 7
85.00 IEX1420L85 0.50 0.00 0.00 0.0 5.00 86.0 0.0 0
90.00 IEX1420L90 0.50 0.00 0.00 0.0 5.00 86.0 0.0 0
95.00 IEX1420L95 0.50 0.00 0.00 0.0 5.00 86.0 0.0 0
100.00 IEX1420L100 0.50 0.00 0.00 0.0 0.50 60.0 0.0 0

Put Options: IEX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 IEX1420X35 0.50 0.00 0.00 0.0 0.50 82.0 0.0 0
40.00 IEX1420X40 5.00 0.00 0.00 0.0 5.00 86.0 0.0 0
45.00 IEX1420X45 5.00 0.00 0.00 0.0 5.00 86.0 0.0 0
50.00 IEX1420X50 5.00 0.00 0.00 0.0 5.00 86.0 0.0 0
55.00 IEX1420X55 5.00 0.00 0.05 10.0 5.00 86.0 0.0 0
60.00 IEX1420X60 5.00 0.00 0.05 10.0 5.00 86.0 0.0 0
65.00 IEX1420X65 5.00 0.00 0.10 10.0 5.00 83.0 0.0 0
70.00 IEX1420X70 0.50 0.00 0.05 10.0 2.90 30.0 0.0 0
75.00 IEX1420X75 1.50 1.45 0.10 20.0 0.70 45.0 10.0 10
80.00 IEX1420X80 0.50 0.00 0.20 141.0 4.90 140.0 0.0 0
85.00 IEX1420X85 5.20 0.00 4.70 30.0 9.20 30.0 0.0 0
90.00 IEX1420X90 10.20 0.00 9.70 20.0 14.50 20.0 0.0 0
95.00 IEX1420X95 15.20 0.00 14.70 20.0 19.50 20.0 0.0 0
100.00 IEX1420X100 20.30 0.00 20.00 78.0 24.20 61.0 0.0 0