IDEX Corp $77.15

down -0.36


22/8/2014 04:02 PM  |  NYSE : IEX  
Industries : Industrial / Diversified Machinery
Last Trade: 77.15
Trade Time: Aug 22 04:02 PM Eastern Daylight Time
Change: -0.36 (-0.46 %)
Prev Close: 77.51
Open: 77.43
Bid: 75.51
Ask: 81.33
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 9%
Options:

Call Options: IEX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 IEX1420I40 35.30 0.00 34.90 75.0 39.40 108.0 0.0 0
45.00 IEX1420I45 30.20 0.00 29.60 20.0 34.40 30.0 0.0 0
50.00 IEX1420I50 25.20 0.00 24.60 20.0 29.40 30.0 0.0 0
55.00 IEX1420I55 20.20 0.00 19.60 20.0 24.40 30.0 0.0 0
60.00 IEX1420I60 15.20 0.00 14.60 132.0 19.40 108.0 0.0 0
65.00 IEX1420I65 10.20 0.00 10.20 135.0 14.50 105.0 0.0 0
70.00 IEX1420I70 5.40 0.00 5.20 233.0 9.50 144.0 0.0 0
75.00 IEX1420I75 4.60 3.60 0.60 716.0 5.10 257.0 1.0 1
80.00 IEX1420I80 0.30 -0.05 0.25 10.0 2.00 435.0 5.0 29
85.00 IEX1420I85 0.76 0.72 0.05 10.0 5.00 388.0 2.0 66
90.00 IEX1420I90 1.35 0.00 0.00 0.0 5.00 113.0 0.0 0
95.00 IEX1420I95 1.35 0.00 0.00 0.0 5.00 114.0 0.0 0
100.00 IEX1420I100 5.00 0.00 0.00 0.0 4.60 20.0 0.0 0
105.00 IEX1420I105 5.00 0.00 0.00 0.0 5.00 111.0 0.0 0
110.00 IEX1420I110 5.00 0.00 0.00 0.0 5.00 105.0 0.0 0
115.00 IEX1420I115 5.00 0.00 0.00 0.0 4.60 217.0 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 5.00 264.0 0.0 0
45.00 IEX1420U45 5.00 0.00 0.00 0.0 4.60 37.0 0.0 0
50.00 IEX1420U50 5.00 0.00 0.00 0.0 5.00 102.0 0.0 0
55.00 IEX1420U55 5.00 0.00 0.00 0.0 1.05 30.0 0.0 0
60.00 IEX1420U60 5.00 0.00 0.00 0.0 5.00 172.0 0.0 0
65.00 IEX1420U65 5.00 0.00 0.05 10.0 4.60 202.0 0.0 0
70.00 IEX1420U70 5.00 0.00 0.05 10.0 5.00 272.0 0.0 0
75.00 IEX1420U75 1.75 1.35 0.40 10.0 1.20 284.0 16.0 16
80.00 IEX1420U80 2.45 1.95 0.70 695.0 5.30 251.0 7.0 6
85.00 IEX1420U85 5.30 0.00 5.60 179.0 10.00 133.0 0.0 0
90.00 IEX1420U90 10.30 0.00 10.60 102.0 15.40 35.0 0.0 0
95.00 IEX1420U95 15.20 0.00 15.60 29.0 20.20 20.0 0.0 0
100.00 IEX1420U100 20.10 0.00 20.60 25.0 25.50 30.0 0.0 0
105.00 IEX1420U105 25.20 0.00 25.60 43.0 30.40 10.0 0.0 0
110.00 IEX1420U110 30.10 0.00 30.60 23.0 35.50 30.0 0.0 0
115.00 IEX1420U115 35.20 0.00 35.60 67.0 40.40 35.0 0.0 0
Trading Center