$77.21 +0.63 (0.82%) IDEX Corp - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 77.21
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.63 (0.82%)
Prev Close: 76.58
Open: 77.59
Bid: 72.75
Ask: 81.88
Options:

Call Options: IEX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 IEX1420L35 39.00 0.00 41.60 10.0 43.60 10.0 0.0 0
40.00 IEX1420L40 34.00 0.00 36.60 10.0 38.60 10.0 0.0 0
45.00 IEX1420L45 29.00 0.00 31.60 10.0 33.60 10.0 0.0 0
50.00 IEX1420L50 24.00 0.00 26.60 10.0 28.60 10.0 0.0 0
55.00 IEX1420L55 19.00 0.00 21.60 10.0 23.60 10.0 0.0 0
60.00 IEX1420L60 14.00 0.00 14.70 20.0 19.50 30.0 0.0 0
65.00 IEX1420L65 9.00 0.00 9.70 35.0 14.60 20.0 1.0 1
70.00 IEX1420L70 6.00 1.90 5.00 20.0 9.70 38.0 1.0 1
75.00 IEX1420L75 2.50 0.25 1.75 55.0 4.30 59.0 3.0 15
80.00 IEX1420L80 0.30 0.00 0.15 45.0 0.65 30.0 3.0 7
85.00 IEX1420L85 4.40 0.00 0.00 0.0 5.00 159.0 0.0 0
90.00 IEX1420L90 4.40 0.00 0.00 0.0 5.00 77.0 0.0 0
95.00 IEX1420L95 4.90 0.00 0.00 0.0 5.00 77.0 0.0 0
100.00 IEX1420L100 0.50 0.00 0.00 0.0 4.90 138.0 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 4.90 160.0 0.0 0
40.00 IEX1420X40 4.40 0.00 0.00 0.0 5.00 77.0 0.0 0
45.00 IEX1420X45 4.40 0.00 0.00 0.0 5.00 77.0 0.0 0
50.00 IEX1420X50 5.00 0.00 0.00 0.0 5.00 77.0 0.0 0
55.00 IEX1420X55 4.40 0.00 0.05 10.0 5.00 77.0 0.0 0
60.00 IEX1420X60 5.00 0.00 0.05 10.0 5.00 77.0 0.0 0
65.00 IEX1420X65 5.00 0.00 0.10 10.0 5.00 173.0 0.0 0
70.00 IEX1420X70 2.90 0.00 0.05 10.0 2.90 27.0 0.0 0
75.00 IEX1420X75 1.50 0.85 0.45 10.0 0.95 45.0 10.0 10
80.00 IEX1420X80 2.00 0.00 0.50 114.0 5.00 86.0 0.0 0
85.00 IEX1420X85 6.20 0.00 5.50 21.0 10.20 5.0 0.0 0
90.00 IEX1420X90 11.20 0.00 10.50 42.0 15.40 45.0 0.0 0
95.00 IEX1420X95 16.20 0.00 15.50 42.0 20.40 55.0 0.0 0
100.00 IEX1420X100 21.70 0.00 20.90 56.0 23.80 45.0 0.0 0