$71.70 -1.44 (-1.97%) IDEX Corp - NYSE

Oct. 22, 2014 | 04:00 PM
Last Trade: 71.70
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -1.44 (-1.97%)
Prev Close: 73.14
Open: 73.00
Bid: 67.92
Ask: 75.62
Options:

Call Options: IEX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 IEX1422K40 31.00 0.00 31.00 102.0 34.30 182.0 0.0 0
45.00 IEX1422K45 25.70 0.00 24.70 23.0 29.20 10.0 0.0 0
50.00 IEX1422K50 20.70 0.00 19.70 104.0 24.40 59.0 0.0 0
55.00 IEX1422K55 15.70 0.00 15.20 83.0 19.50 100.0 0.0 0
60.00 IEX1422K60 10.70 0.00 10.50 32.0 14.30 10.0 0.0 0
65.00 IEX1422K65 5.80 0.00 5.20 10.0 9.40 10.0 0.0 0
70.00 IEX1422K70 2.40 0.00 2.25 74.0 5.60 323.0 1.0 7
75.00 IEX1422K75 0.15 0.00 0.15 10.0 4.90 289.0 0.0 0
80.00 IEX1422K80 5.00 0.00 0.05 10.0 5.00 156.0 0.0 0
85.00 IEX1422K85 5.00 0.00 0.10 10.0 5.00 125.0 0.0 0
90.00 IEX1422K90 5.00 0.00 0.00 0.0 5.00 124.0 0.0 0
95.00 IEX1422K95 5.00 0.00 0.00 0.0 0.90 65.0 0.0 0
100.00 IEX1422K100 5.00 0.00 0.00 0.0 5.00 119.0 0.0 0
105.00 IEX1422K105 5.00 0.00 0.00 0.0 0.60 64.0 0.0 0
110.00 IEX1422K110 5.00 0.00 0.00 0.0 0.65 65.0 0.0 0
115.00 IEX1422K115 2.00 0.00 0.00 0.0 0.25 30.0 0.0 0

Put Options: IEX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 IEX1422W40 1.60 0.00 0.00 0.0 0.25 30.0 0.0 0
45.00 IEX1422W45 5.00 0.00 0.00 0.0 5.00 125.0 0.0 0
50.00 IEX1422W50 4.90 0.00 0.00 0.0 5.00 125.0 0.0 0
55.00 IEX1422W55 1.65 0.00 0.05 10.0 5.00 125.0 0.0 0
60.00 IEX1422W60 1.65 0.00 0.05 161.0 5.00 217.0 0.0 0
65.00 IEX1422W65 0.05 0.00 0.05 10.0 4.90 383.0 0.0 0
70.00 IEX1422W70 0.60 0.00 0.15 20.0 1.30 266.0 0.0 0
75.00 IEX1422W75 1.90 0.00 0.70 10.0 4.90 40.0 0.0 0
80.00 IEX1422W80 5.20 0.00 5.70 81.0 9.10 81.0 0.0 0
85.00 IEX1422W85 10.10 0.00 10.80 98.0 14.20 30.0 0.0 0
90.00 IEX1422W90 14.50 0.00 15.70 95.0 19.30 41.0 0.0 0
95.00 IEX1422W95 19.70 0.00 20.80 22.0 25.30 51.0 0.0 0
100.00 IEX1422W100 24.70 0.00 25.80 10.0 30.40 10.0 0.0 0
105.00 IEX1422W105 29.60 0.00 30.60 33.0 35.30 20.0 0.0 0
110.00 IEX1422W110 34.60 0.00 35.70 4.0 40.10 10.0 0.0 0
115.00 IEX1422W115 39.60 0.00 40.80 10.0 45.30 10.0 0.0 0