IDEX Corp $75.89

down -0.22


16/9/2014 04:01 PM  |  NYSE : IEX  
Industries : Industrial / Diversified Machinery
Last Trade: 75.89
Trade Time: Sep 16 04:01 PM Eastern Daylight Time
Change: -0.22 (-0.29 %)
Prev Close: 76.11
Open: 76.06
Bid: 74.78
Ask: 79.16
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 2%
Options:

Call Options: IEX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 IEX1420I40 34.00 0.00 33.80 146.0 38.00 156.0 0.0 0
45.00 IEX1420I45 28.80 0.00 28.50 20.0 33.30 1.0 0.0 0
50.00 IEX1420I50 23.80 0.00 23.50 20.0 28.30 1.0 0.0 0
55.00 IEX1420I55 18.80 0.00 18.40 1.0 23.30 1.0 0.0 0
60.00 IEX1420I60 14.00 0.00 13.50 45.0 18.00 34.0 0.0 0
65.00 IEX1420I65 9.00 0.00 8.50 43.0 13.00 39.0 0.0 0
70.00 IEX1420I70 4.00 0.00 3.80 217.0 8.00 174.0 0.0 0
75.00 IEX1420I75 4.60 3.60 0.95 10.0 5.00 286.0 1.0 1
80.00 IEX1420I80 0.30 -4.70 0.10 5.0 5.00 311.0 5.0 29
85.00 IEX1420I85 0.76 -4.24 0.05 10.0 5.00 336.0 2.0 66
90.00 IEX1420I90 5.00 0.00 0.00 0.0 5.00 58.0 0.0 0
95.00 IEX1420I95 5.00 0.00 0.00 0.0 5.00 58.0 0.0 0
100.00 IEX1420I100 5.00 0.00 0.00 0.0 5.00 63.0 0.0 0
105.00 IEX1420I105 5.00 0.00 0.00 0.0 5.00 63.0 0.0 0
110.00 IEX1420I110 5.00 0.00 0.00 0.0 5.00 63.0 0.0 0
115.00 IEX1420I115 5.00 0.00 0.00 0.0 5.00 228.0 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 5.00 239.0 0.0 0
45.00 IEX1420U45 5.00 0.00 0.00 0.0 5.00 60.0 0.0 0
50.00 IEX1420U50 5.00 0.00 0.00 0.0 5.00 71.0 0.0 0
55.00 IEX1420U55 5.00 0.00 0.00 0.0 5.00 119.0 0.0 0
60.00 IEX1420U60 5.00 0.00 0.00 0.0 5.00 98.0 0.0 0
65.00 IEX1420U65 5.00 0.00 0.05 10.0 5.00 80.0 0.0 0
70.00 IEX1420U70 5.00 0.00 0.05 10.0 5.00 85.0 0.0 0
75.00 IEX1420U75 1.75 0.55 0.05 10.0 1.20 357.0 16.0 16
80.00 IEX1420U80 2.45 0.85 2.00 126.0 6.20 158.0 7.0 6
85.00 IEX1420U85 6.50 0.00 6.70 84.0 11.20 126.0 0.0 0
90.00 IEX1420U90 11.60 0.00 11.80 20.0 16.50 20.0 0.0 0
95.00 IEX1420U95 16.50 0.00 16.70 20.0 21.40 20.0 0.0 0
100.00 IEX1420U100 21.50 0.00 21.70 34.0 26.50 20.0 0.0 0
105.00 IEX1420U105 26.50 0.00 26.60 20.0 31.30 10.0 0.0 0
110.00 IEX1420U110 31.50 0.00 31.70 34.0 36.50 20.0 0.0 0
115.00 IEX1420U115 36.60 0.00 37.00 34.0 41.50 45.0 0.0 0
Trading Center