IDEX Corp $78.18

down -0.49


29/7/2014 03:15 PM  |  NYSE : IEX  
Industries : Industrial / Diversified Machinery
Last Trade: 78.18
Trade Time: Jul 29 03:15 PM Eastern Daylight Time
Change: -0.49 (-0.62 %)
Prev Close: 78.66
Open: 78.73
Bid: 78.18
Ask: 78.19
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 16%
Options:

Call Options: IEX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 IEX1416H50 26.30 0.00 26.70 40.0 30.50 116.0 0.0 0
55.00 IEX1416H55 21.30 0.00 21.60 20.0 25.40 30.0 0.0 0
60.00 IEX1416H60 16.40 0.00 16.60 20.0 20.40 30.0 0.0 0
65.00 IEX1416H65 11.50 0.00 11.70 136.0 15.50 116.0 0.0 0
70.00 IEX1416H70 6.50 0.00 6.60 152.0 10.50 10.0 0.0 0
75.00 IEX1416H75 7.50 5.70 3.20 39.0 5.40 268.0 2.0 4
80.00 IEX1416H80 1.35 0.85 0.15 10.0 5.00 304.0 3.0 13
85.00 IEX1416H85 0.55 0.00 0.05 10.0 0.55 43.0 0.0 0
90.00 IEX1416H90 5.00 0.00 0.00 0.0 5.00 103.0 0.0 0
95.00 IEX1416H95 5.00 0.00 0.00 0.0 5.00 103.0 0.0 0
100.00 IEX1416H100 5.00 0.00 0.00 0.0 5.00 103.0 0.0 0
105.00 IEX1416H105 5.00 0.00 0.00 0.0 5.00 93.0 0.0 0
110.00 IEX1416H110 5.00 0.00 0.00 0.0 5.00 103.0 0.0 0
115.00 IEX1416H115 5.00 0.00 0.00 0.0 5.00 103.0 0.0 0
120.00 IEX1416H120 5.00 0.00 0.00 0.0 0.65 75.0 0.0 0

Put Options: IEX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 IEX1416T50 5.00 0.00 0.00 0.0 0.65 174.0 0.0 0
55.00 IEX1416T55 5.00 0.00 0.00 0.0 5.00 99.0 0.0 0
60.00 IEX1416T60 5.00 0.00 0.00 0.0 5.00 97.0 0.0 0
65.00 IEX1416T65 5.00 0.00 0.00 0.0 5.00 99.0 0.0 0
70.00 IEX1416T70 5.00 0.00 0.05 10.0 5.00 111.0 0.0 0
75.00 IEX1416T75 0.70 0.60 0.15 10.0 5.00 437.0 10.0 10
80.00 IEX1416T80 1.35 0.15 0.05 10.0 4.90 180.0 4.0 4
85.00 IEX1416T85 4.00 0.00 4.50 146.0 8.40 64.0 0.0 0
90.00 IEX1416T90 9.00 0.00 9.60 93.0 13.40 64.0 0.0 0
95.00 IEX1416T95 14.00 0.00 14.50 128.0 18.40 66.0 0.0 0
100.00 IEX1416T100 19.00 0.00 19.50 10.0 23.90 20.0 0.0 0
105.00 IEX1416T105 24.00 0.00 24.60 10.0 28.40 20.0 0.0 0
110.00 IEX1416T110 29.00 0.00 29.60 10.0 33.40 20.0 0.0 0
115.00 IEX1416T115 34.00 0.00 34.60 10.0 38.40 20.0 0.0 0
120.00 IEX1416T120 39.00 0.00 39.60 10.0 43.40 20.0 0.0 0
Trading Center