Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-07-18)Premium Content


As of Aug 21 2014 10:55AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EQIX 140822C00160000 C 08/22/14 160.0 59.50 63.10
EQIX 140822C00170000 C 08/22/14 170.0 49.60 53.10
EQIX 140822C00175000 C 08/22/14 175.0 44.50 48.10
EQIX 140822C00177500 C 08/22/14 177.5 42.00 45.60
EQIX 140822C00180000 C 08/22/14 180.0 39.50 43.10
EQIX 140822C00182500 C 08/22/14 182.5 37.00 40.60
EQIX 140822C00185000 C 08/22/14 185.0 34.50 38.10
EQIX 140822C00187500 C 08/22/14 187.5 32.00 35.70
EQIX 140822C00190000 C 08/22/14 190.0 29.40 33.10
EQIX 140822C00192500 C 08/22/14 192.5 27.00 30.70
EQIX 140822C00195000 C 08/22/14 195.0 24.40 28.00
EQIX 140822C00197500 C 08/22/14 197.5 22.00 25.70
EQIX 140822C00200000 C 08/22/14 200.0 19.40 23.20
EQIX 140822C00202500 C 08/22/14 202.5 16.90 20.60
EQIX 140822C00205000 C 08/22/14 205.0 14.40 18.10
EQIX 140822C00207500 C 08/22/14 207.5 11.90 15.20
EQIX 140822C00210000 C 08/22/14 210.0 10.10 13.00
EQIX 140822C00212500 C 08/22/14 212.5 7.70 10.50
EQIX 140822C00215000 C 08/22/14 215.0 4.70 7.60
EQIX 140822C00217500 C 08/22/14 217.5 2.30 5.20
EQIX 140822C00220000 C 08/22/14 220.0 1.00 3.20
EQIX 140822C00222500 C 08/22/14 222.5 0.45 1.35
EQIX 140822C00225000 C 08/22/14 225.0 0.00 0.50
EQIX 140822C00227500 C 08/22/14 227.5 0.00 0.50
EQIX 140822C00230000 C 08/22/14 230.0 0.00 0.50
EQIX 140822C00232500 C 08/22/14 232.5 0.00 0.50
EQIX 140822C00235000 C 08/22/14 235.0 0.00 0.50
EQIX 140822C00237500 C 08/22/14 237.5 0.00 0.50
EQIX 140822C00240000 C 08/22/14 240.0 0.00 0.50
EQIX 140822C00242500 C 08/22/14 242.5 0.00 0.50
EQIX 140822C00245000 C 08/22/14 245.0 0.00 0.50
EQIX 140822C00247500 C 08/22/14 247.5 0.00 0.50
EQIX 140822C00250000 C 08/22/14 250.0 0.00 0.50
EQIX 140822C00252500 C 08/22/14 252.5 0.00 0.50
EQIX 140822C00255000 C 08/22/14 255.0 0.00 0.50
EQIX 140822C00257500 C 08/22/14 257.5 0.00 0.50
EQIX 140822C00260000 C 08/22/14 260.0 0.00 0.50
EQIX 140822C00262500 C 08/22/14 262.5 0.00 0.50
EQIX 140822C00265000 C 08/22/14 265.0 0.00 0.50
EQIX 140822P00160000 P 08/22/14 160.0 0.00 0.50
EQIX 140822P00170000 P 08/22/14 170.0 0.00 0.50
EQIX 140822P00175000 P 08/22/14 175.0 0.00 0.50
EQIX 140822P00177500 P 08/22/14 177.5 0.00 0.50
EQIX 140822P00180000 P 08/22/14 180.0 0.00 0.50
EQIX 140822P00182500 P 08/22/14 182.5 0.00 0.50
EQIX 140822P00185000 P 08/22/14 185.0 0.00 0.50
EQIX 140822P00187500 P 08/22/14 187.5 0.00 0.50
EQIX 140822P00190000 P 08/22/14 190.0 0.00 0.50
EQIX 140822P00192500 P 08/22/14 192.5 0.00 0.50
EQIX 140822P00195000 P 08/22/14 195.0 0.00 0.50
EQIX 140822P00197500 P 08/22/14 197.5 0.00 0.50
EQIX 140822P00200000 P 08/22/14 200.0 0.00 0.50
EQIX 140822P00202500 P 08/22/14 202.5 0.00 0.50
EQIX 140822P00205000 P 08/22/14 205.0 0.00 0.50
EQIX 140822P00207500 P 08/22/14 207.5 0.00 0.50
EQIX 140822P00210000 P 08/22/14 210.0 0.00 0.50
EQIX 140822P00212500 P 08/22/14 212.5 0.00 0.50
EQIX 140822P00215000 P 08/22/14 215.0 0.00 0.50
EQIX 140822P00217500 P 08/22/14 217.5 0.10 0.75
EQIX 140822P00220000 P 08/22/14 220.0 0.40 1.40
EQIX 140822P00222500 P 08/22/14 222.5 1.35 2.55
EQIX 140822P00225000 P 08/22/14 225.0 2.70 5.70
EQIX 140822P00227500 P 08/22/14 227.5 4.90 8.20
EQIX 140822P00230000 P 08/22/14 230.0 6.90 10.50
EQIX 140822P00232500 P 08/22/14 232.5 9.40 13.20
EQIX 140822P00235000 P 08/22/14 235.0 11.90 15.70
EQIX 140822P00237500 P 08/22/14 237.5 14.40 18.00
EQIX 140822P00240000 P 08/22/14 240.0 16.90 20.70
EQIX 140822P00242500 P 08/22/14 242.5 19.40 23.20
EQIX 140822P00245000 P 08/22/14 245.0 21.90 25.70
EQIX 140822P00247500 P 08/22/14 247.5 23.90 28.00
EQIX 140822P00250000 P 08/22/14 250.0 26.90 30.60
EQIX 140822P00252500 P 08/22/14 252.5 29.40 33.00
EQIX 140822P00255000 P 08/22/14 255.0 31.90 35.50
EQIX 140822P00257500 P 08/22/14 257.5 34.40 38.00
EQIX 140822P00260000 P 08/22/14 260.0 36.90 40.50
EQIX 140822P00262500 P 08/22/14 262.5 39.40 43.00
EQIX 140822P00265000 P 08/22/14 265.0 41.90 45.50
EQIX 140829C00175000 C 08/29/14 175.0 44.60 48.80
EQIX 140829C00177500 C 08/29/14 177.5 42.00 46.30
EQIX 140829C00180000 C 08/29/14 180.0 39.60 43.80
EQIX 140829C00182500 C 08/29/14 182.5 37.00 41.30
EQIX 140829C00185000 C 08/29/14 185.0 34.60 38.80
EQIX 140829C00187500 C 08/29/14 187.5 32.10 36.30
EQIX 140829C00190000 C 08/29/14 190.0 29.50 33.80
EQIX 140829C00192500 C 08/29/14 192.5 27.00 31.30
EQIX 140829C00195000 C 08/29/14 195.0 24.40 28.10
EQIX 140829C00197500 C 08/29/14 197.5 21.90 25.60
EQIX 140829C00200000 C 08/29/14 200.0 19.80 23.00
EQIX 140829C00202500 C 08/29/14 202.5 17.30 20.50
EQIX 140829C00205000 C 08/29/14 205.0 14.60 17.70
EQIX 140829C00207500 C 08/29/14 207.5 12.20 15.10
EQIX 140829C00210000 C 08/29/14 210.0 9.80 12.70
EQIX 140829C00212500 C 08/29/14 212.5 7.40 10.50
EQIX 140829C00215000 C 08/29/14 215.0 5.20 8.20
EQIX 140829C00217500 C 08/29/14 217.5 4.60 6.30
EQIX 140829C00220000 C 08/29/14 220.0 3.10 4.70
EQIX 140829C00222500 C 08/29/14 222.5 1.90 3.20
EQIX 140829C00225000 C 08/29/14 225.0 0.95 1.95
EQIX 140829C00227500 C 08/29/14 227.5 0.45 1.10
EQIX 140829C00230000 C 08/29/14 230.0 0.00 0.70
EQIX 140829C00232500 C 08/29/14 232.5 0.00 0.50
EQIX 140829C00235000 C 08/29/14 235.0 0.00 0.50
EQIX 140829C00237500 C 08/29/14 237.5 0.00 0.50
EQIX 140829C00240000 C 08/29/14 240.0 0.00 0.50
EQIX 140829C00242500 C 08/29/14 242.5 0.00 0.50
EQIX 140829C00245000 C 08/29/14 245.0 0.00 0.50
EQIX 140829C00247500 C 08/29/14 247.5 0.00 0.50
EQIX 140829C00250000 C 08/29/14 250.0 0.00 0.50
EQIX 140829C00252500 C 08/29/14 252.5 0.00 0.50
EQIX 140829C00260000 C 08/29/14 260.0 0.00 0.50
EQIX 140829P00175000 P 08/29/14 175.0 0.00 0.50
EQIX 140829P00177500 P 08/29/14 177.5 0.00 0.50
EQIX 140829P00180000 P 08/29/14 180.0 0.00 0.50
EQIX 140829P00182500 P 08/29/14 182.5 0.00 0.50
EQIX 140829P00185000 P 08/29/14 185.0 0.00 0.50
EQIX 140829P00187500 P 08/29/14 187.5 0.00 0.50
EQIX 140829P00190000 P 08/29/14 190.0 0.00 0.50
EQIX 140829P00192500 P 08/29/14 192.5 0.00 0.50
EQIX 140829P00195000 P 08/29/14 195.0 0.00 0.50
EQIX 140829P00197500 P 08/29/14 197.5 0.00 0.50
EQIX 140829P00200000 P 08/29/14 200.0 0.00 0.50
EQIX 140829P00202500 P 08/29/14 202.5 0.00 0.50
EQIX 140829P00205000 P 08/29/14 205.0 0.00 0.50
EQIX 140829P00207500 P 08/29/14 207.5 0.00 0.50
EQIX 140829P00210000 P 08/29/14 210.0 0.00 1.30
EQIX 140829P00212500 P 08/29/14 212.5 0.00 2.05
EQIX 140829P00215000 P 08/29/14 215.0 0.45 1.10
EQIX 140829P00217500 P 08/29/14 217.5 0.80 1.90
EQIX 140829P00220000 P 08/29/14 220.0 1.50 2.80
EQIX 140829P00222500 P 08/29/14 222.5 2.55 4.00
EQIX 140829P00225000 P 08/29/14 225.0 4.00 6.80
EQIX 140829P00227500 P 08/29/14 227.5 5.70 8.80
EQIX 140829P00230000 P 08/29/14 230.0 7.70 11.10
EQIX 140829P00232500 P 08/29/14 232.5 10.00 13.20
EQIX 140829P00235000 P 08/29/14 235.0 12.30 15.60
EQIX 140829P00237500 P 08/29/14 237.5 14.70 18.10
EQIX 140829P00240000 P 08/29/14 240.0 17.40 20.60
EQIX 140829P00242500 P 08/29/14 242.5 18.80 23.10
EQIX 140829P00245000 P 08/29/14 245.0 21.80 25.60
EQIX 140829P00247500 P 08/29/14 247.5 24.10 28.10
EQIX 140829P00250000 P 08/29/14 250.0 26.40 30.70
EQIX 140829P00252500 P 08/29/14 252.5 28.80 33.10
EQIX 140829P00260000 P 08/29/14 260.0 36.30 40.60
EQIX 140920C00090000 C 09/20/14 90.0 129.50 133.80
EQIX 140920C00095000 C 09/20/14 95.0 124.50 128.80
EQIX 140920C00100000 C 09/20/14 100.0 119.50 123.80
EQIX 140920C00105000 C 09/20/14 105.0 114.50 118.80
EQIX 140920C00110000 C 09/20/14 110.0 109.50 113.80
EQIX 140920C00115000 C 09/20/14 115.0 104.50 108.70
EQIX 140920C00120000 C 09/20/14 120.0 99.50 103.70
EQIX 140920C00125000 C 09/20/14 125.0 94.50 98.70
EQIX 140920C00130000 C 09/20/14 130.0 89.50 93.90
EQIX 140920C00135000 C 09/20/14 135.0 84.50 88.90
EQIX 140920C00140000 C 09/20/14 140.0 79.40 83.70
EQIX 140920C00145000 C 09/20/14 145.0 74.50 78.90
EQIX 140920C00150000 C 09/20/14 150.0 69.50 73.60
EQIX 140920C00155000 C 09/20/14 155.0 64.50 68.70
EQIX 140920C00160000 C 09/20/14 160.0 59.50 63.90
EQIX 140920C00165000 C 09/20/14 165.0 54.30 58.70
EQIX 140920C00170000 C 09/20/14 170.0 49.60 53.70
EQIX 140920C00175000 C 09/20/14 175.0 44.60 48.90
EQIX 140920C00180000 C 09/20/14 180.0 39.60 43.70
EQIX 140920C00185000 C 09/20/14 185.0 34.70 38.00
EQIX 140920C00190000 C 09/20/14 190.0 29.70 33.00
EQIX 140920C00195000 C 09/20/14 195.0 24.80 28.30
EQIX 140920C00200000 C 09/20/14 200.0 20.00 22.80
EQIX 140920C00210000 C 09/20/14 210.0 10.80 13.90
EQIX 140920C00220000 C 09/20/14 220.0 5.10 6.20
EQIX 140920C00230000 C 09/20/14 230.0 1.30 1.70
EQIX 140920C00240000 C 09/20/14 240.0 0.10 0.45
EQIX 140920C00250000 C 09/20/14 250.0 0.00 0.50
EQIX 140920C00260000 C 09/20/14 260.0 0.00 0.50
EQIX 140920C00270000 C 09/20/14 270.0 0.00 0.50
EQIX 140920C00280000 C 09/20/14 280.0 0.00 0.50
EQIX 140920C00290000 C 09/20/14 290.0 0.00 0.50
EQIX 140920C00300000 C 09/20/14 300.0 0.00 0.55
EQIX 140920P00090000 P 09/20/14 90.0 0.00 0.50
EQIX 140920P00095000 P 09/20/14 95.0 0.00 0.50
EQIX 140920P00100000 P 09/20/14 100.0 0.00 0.50
EQIX 140920P00105000 P 09/20/14 105.0 0.00 0.50
EQIX 140920P00110000 P 09/20/14 110.0 0.00 0.50
EQIX 140920P00115000 P 09/20/14 115.0 0.00 0.50
EQIX 140920P00120000 P 09/20/14 120.0 0.00 0.50
EQIX 140920P00125000 P 09/20/14 125.0 0.00 0.50
EQIX 140920P00130000 P 09/20/14 130.0 0.00 0.50
EQIX 140920P00135000 P 09/20/14 135.0 0.00 0.50
EQIX 140920P00140000 P 09/20/14 140.0 0.00 0.50
EQIX 140920P00145000 P 09/20/14 145.0 0.00 0.50
EQIX 140920P00150000 P 09/20/14 150.0 0.00 0.50
EQIX 140920P00155000 P 09/20/14 155.0 0.00 0.50
EQIX 140920P00160000 P 09/20/14 160.0 0.00 0.50
EQIX 140920P00165000 P 09/20/14 165.0 0.00 0.50
EQIX 140920P00170000 P 09/20/14 170.0 0.00 0.50
EQIX 140920P00175000 P 09/20/14 175.0 0.00 0.50
EQIX 140920P00180000 P 09/20/14 180.0 0.00 0.50
EQIX 140920P00185000 P 09/20/14 185.0 0.00 0.50
EQIX 140920P00190000 P 09/20/14 190.0 0.00 0.50
EQIX 140920P00195000 P 09/20/14 195.0 0.00 0.60
EQIX 140920P00200000 P 09/20/14 200.0 0.20 0.70
EQIX 140920P00210000 P 09/20/14 210.0 0.95 1.75
EQIX 140920P00220000 P 09/20/14 220.0 3.30 4.70
EQIX 140920P00230000 P 09/20/14 230.0 8.80 11.70
EQIX 140920P00240000 P 09/20/14 240.0 17.60 20.50
EQIX 140920P00250000 P 09/20/14 250.0 27.20 30.60
EQIX 140920P00260000 P 09/20/14 260.0 37.20 40.50
EQIX 140920P00270000 P 09/20/14 270.0 46.20 50.70
EQIX 140920P00280000 P 09/20/14 280.0 56.50 60.60
EQIX 140920P00290000 P 09/20/14 290.0 66.20 70.60
EQIX 140920P00300000 P 09/20/14 300.0 76.20 80.60
EQIX 141018C00150000 C 10/18/14 150.0 69.70 74.00
EQIX 141018C00155000 C 10/18/14 155.0 64.60 68.80
EQIX 141018C00160000 C 10/18/14 160.0 59.80 64.00
EQIX 141018C00165000 C 10/18/14 165.0 54.80 59.00
EQIX 141018C00170000 C 10/18/14 170.0 49.90 54.00
EQIX 141018C00175000 C 10/18/14 175.0 44.80 49.10
EQIX 141018C00180000 C 10/18/14 180.0 39.80 44.00
EQIX 141018C00185000 C 10/18/14 185.0 34.90 38.70
EQIX 141018C00190000 C 10/18/14 190.0 30.10 34.30
EQIX 141018C00195000 C 10/18/14 195.0 25.30 29.30
EQIX 141018C00200000 C 10/18/14 200.0 20.70 24.60
EQIX 141018C00210000 C 10/18/14 210.0 12.30 16.50
EQIX 141018C00220000 C 10/18/14 220.0 6.80 8.50
EQIX 141018C00230000 C 10/18/14 230.0 2.65 4.20
EQIX 141018C00240000 C 10/18/14 240.0 0.25 1.80
EQIX 141018C00250000 C 10/18/14 250.0 0.00 0.80
EQIX 141018C00260000 C 10/18/14 260.0 0.00 0.50
EQIX 141018C00270000 C 10/18/14 270.0 0.00 0.50
EQIX 141018C00280000 C 10/18/14 280.0 0.00 0.50
EQIX 141018C00290000 C 10/18/14 290.0 0.00 0.50
EQIX 141018C00300000 C 10/18/14 300.0 0.00 0.50
EQIX 141018C00310000 C 10/18/14 310.0 0.00 0.50
EQIX 141018C00320000 C 10/18/14 320.0 0.00 0.50
EQIX 141018P00150000 P 10/18/14 150.0 0.00 0.55
EQIX 141018P00155000 P 10/18/14 155.0 0.00 0.50
EQIX 141018P00160000 P 10/18/14 160.0 0.00 0.55
EQIX 141018P00165000 P 10/18/14 165.0 0.00 0.55
EQIX 141018P00170000 P 10/18/14 170.0 0.00 0.55
EQIX 141018P00175000 P 10/18/14 175.0 0.00 0.55
EQIX 141018P00180000 P 10/18/14 180.0 0.00 0.55
EQIX 141018P00185000 P 10/18/14 185.0 0.00 0.65
EQIX 141018P00190000 P 10/18/14 190.0 0.00 0.85
EQIX 141018P00195000 P 10/18/14 195.0 0.15 1.20
EQIX 141018P00200000 P 10/18/14 200.0 0.35 1.80
EQIX 141018P00210000 P 10/18/14 210.0 2.05 3.80
EQIX 141018P00220000 P 10/18/14 220.0 4.90 7.00
EQIX 141018P00230000 P 10/18/14 230.0 10.70 13.70
EQIX 141018P00240000 P 10/18/14 240.0 17.40 21.40
EQIX 141018P00250000 P 10/18/14 250.0 27.10 30.80
EQIX 141018P00260000 P 10/18/14 260.0 36.70 40.60
EQIX 141018P00270000 P 10/18/14 270.0 46.60 50.50
EQIX 141018P00280000 P 10/18/14 280.0 56.20 60.60
EQIX 141018P00290000 P 10/18/14 290.0 66.80 70.60
EQIX 141018P00300000 P 10/18/14 300.0 76.20 80.60
EQIX 141018P00310000 P 10/18/14 310.0 86.20 90.60
EQIX 141018P00320000 P 10/18/14 320.0 96.20 100.60
EQIX 141220C00095000 C 12/20/14 95.0 124.60 128.70
EQIX 141220C00100000 C 12/20/14 100.0 119.50 123.70
EQIX 141220C00105000 C 12/20/14 105.0 114.50 118.80
EQIX 141220C00110000 C 12/20/14 110.0 109.50 113.80
EQIX 141220C00115000 C 12/20/14 115.0 104.60 108.80
EQIX 141220C00120000 C 12/20/14 120.0 99.50 103.90
EQIX 141220C00125000 C 12/20/14 125.0 94.70 98.80
EQIX 141220C00130000 C 12/20/14 130.0 89.80 93.90
EQIX 141220C00135000 C 12/20/14 135.0 84.70 88.90
EQIX 141220C00140000 C 12/20/14 140.0 79.80 83.30
EQIX 141220C00145000 C 12/20/14 145.0 74.80 78.30
EQIX 141220C00150000 C 12/20/14 150.0 69.90 73.40
EQIX 141220C00155000 C 12/20/14 155.0 65.00 68.00
EQIX 141220C00160000 C 12/20/14 160.0 60.10 63.50
EQIX 141220C00165000 C 12/20/14 165.0 55.20 58.80
EQIX 141220C00170000 C 12/20/14 170.0 50.40 53.40
EQIX 141220C00175000 C 12/20/14 175.0 45.60 49.00
EQIX 141220C00180000 C 12/20/14 180.0 40.90 44.40
EQIX 141220C00185000 C 12/20/14 185.0 36.30 39.50
EQIX 141220C00190000 C 12/20/14 190.0 31.70 35.10
EQIX 141220C00195000 C 12/20/14 195.0 27.40 30.60
EQIX 141220C00200000 C 12/20/14 200.0 23.30 26.80
EQIX 141220C00210000 C 12/20/14 210.0 16.60 18.90
EQIX 141220C00220000 C 12/20/14 220.0 10.10 12.30
EQIX 141220C00230000 C 12/20/14 230.0 5.60 8.00
EQIX 141220C00240000 C 12/20/14 240.0 2.90 5.40
EQIX 141220C00250000 C 12/20/14 250.0 0.25 4.70
EQIX 141220C00260000 C 12/20/14 260.0 0.00 3.40
EQIX 141220C00270000 C 12/20/14 270.0 0.00 3.00
EQIX 141220C00280000 C 12/20/14 280.0 0.00 1.50
EQIX 141220C00290000 C 12/20/14 290.0 0.00 1.45
EQIX 141220C00300000 C 12/20/14 300.0 0.00 1.80
EQIX 141220P00095000 P 12/20/14 95.0 0.00 2.35
EQIX 141220P00100000 P 12/20/14 100.0 0.00 2.35
EQIX 141220P00105000 P 12/20/14 105.0 0.00 0.50
EQIX 141220P00110000 P 12/20/14 110.0 0.00 2.35
EQIX 141220P00115000 P 12/20/14 115.0 0.00 0.50
EQIX 141220P00120000 P 12/20/14 120.0 0.00 2.85
EQIX 141220P00125000 P 12/20/14 125.0 0.00 2.35
EQIX 141220P00130000 P 12/20/14 130.0 0.00 0.50
EQIX 141220P00135000 P 12/20/14 135.0 0.00 0.50
EQIX 141220P00140000 P 12/20/14 140.0 0.00 0.50
EQIX 141220P00145000 P 12/20/14 145.0 0.00 1.45
EQIX 141220P00150000 P 12/20/14 150.0 0.05 0.80
EQIX 141220P00155000 P 12/20/14 155.0 0.00 1.45
EQIX 141220P00160000 P 12/20/14 160.0 0.00 1.60
EQIX 141220P00165000 P 12/20/14 165.0 0.00 1.60
EQIX 141220P00170000 P 12/20/14 170.0 0.00 3.50
EQIX 141220P00175000 P 12/20/14 175.0 0.00 3.90
EQIX 141220P00180000 P 12/20/14 180.0 0.00 4.70
EQIX 141220P00185000 P 12/20/14 185.0 0.45 3.70
EQIX 141220P00190000 P 12/20/14 190.0 0.70 4.00
EQIX 141220P00195000 P 12/20/14 195.0 1.10 4.50
EQIX 141220P00200000 P 12/20/14 200.0 2.65 5.40
EQIX 141220P00210000 P 12/20/14 210.0 4.80 8.20
EQIX 141220P00220000 P 12/20/14 220.0 9.00 12.00
EQIX 141220P00230000 P 12/20/14 230.0 14.10 17.30
EQIX 141220P00240000 P 12/20/14 240.0 20.70 24.30
EQIX 141220P00250000 P 12/20/14 250.0 29.30 32.50
EQIX 141220P00260000 P 12/20/14 260.0 38.10 41.40
EQIX 141220P00270000 P 12/20/14 270.0 47.60 50.80
EQIX 141220P00280000 P 12/20/14 280.0 57.30 60.80
EQIX 141220P00290000 P 12/20/14 290.0 67.20 70.70
EQIX 141220P00300000 P 12/20/14 300.0 77.30 80.80
EQIX 150117C00080000 C 01/17/15 80.0 139.40 143.70
EQIX 150117C00085000 C 01/17/15 85.0 134.30 138.70
EQIX 150117C00090000 C 01/17/15 90.0 129.70 133.70
EQIX 150117C00095000 C 01/17/15 95.0 124.60 128.70
EQIX 150117C00100000 C 01/17/15 100.0 119.50 123.80
EQIX 150117C00105000 C 01/17/15 105.0 114.70 118.80
EQIX 150117C00110000 C 01/17/15 110.0 109.60 113.80
EQIX 150117C00115000 C 01/17/15 115.0 104.50 108.90
EQIX 150117C00120000 C 01/17/15 120.0 99.50 103.90
EQIX 150117C00125000 C 01/17/15 125.0 94.70 98.90
EQIX 150117C00130000 C 01/17/15 130.0 89.80 93.80
EQIX 150117C00135000 C 01/17/15 135.0 84.80 88.50
EQIX 150117C00140000 C 01/17/15 140.0 80.00 83.90
EQIX 150117C00145000 C 01/17/15 145.0 74.90 79.00
EQIX 150117C00150000 C 01/17/15 150.0 70.00 74.20
EQIX 150117C00155000 C 01/17/15 155.0 65.10 69.20
EQIX 150117C00160000 C 01/17/15 160.0 60.20 64.40
EQIX 150117C00165000 C 01/17/15 165.0 55.40 59.50
EQIX 150117C00170000 C 01/17/15 170.0 50.60 54.80
EQIX 150117C00175000 C 01/17/15 175.0 45.90 50.20
EQIX 150117C00180000 C 01/17/15 180.0 41.20 45.50
EQIX 150117C00185000 C 01/17/15 185.0 37.00 40.90
EQIX 150117C00190000 C 01/17/15 190.0 34.10 36.20
EQIX 150117C00195000 C 01/17/15 195.0 28.10 32.30
EQIX 150117C00200000 C 01/17/15 200.0 24.20 27.90
EQIX 150117C00210000 C 01/17/15 210.0 17.30 20.50
EQIX 150117C00220000 C 01/17/15 220.0 10.90 13.90
EQIX 150117C00230000 C 01/17/15 230.0 6.30 9.50
EQIX 150117C00240000 C 01/17/15 240.0 3.50 6.70
EQIX 150117C00250000 C 01/17/15 250.0 1.85 4.40
EQIX 150117C00260000 C 01/17/15 260.0 0.00 3.60
EQIX 150117C00270000 C 01/17/15 270.0 0.00 3.40
EQIX 150117C00280000 C 01/17/15 280.0 0.00 0.90
EQIX 150117C00290000 C 01/17/15 290.0 0.00 0.50
EQIX 150117C00300000 C 01/17/15 300.0 0.15 0.50
EQIX 150117C00310000 C 01/17/15 310.0 0.00 1.90
EQIX 150117C00320000 C 01/17/15 320.0 0.00 1.90
EQIX 150117C00330000 C 01/17/15 330.0 0.00 0.50
EQIX 150117C00340000 C 01/17/15 340.0 0.00 0.50
EQIX 150117P00080000 P 01/17/15 80.0 0.00 0.50
EQIX 150117P00085000 P 01/17/15 85.0 0.00 0.50
EQIX 150117P00090000 P 01/17/15 90.0 0.00 0.50
EQIX 150117P00095000 P 01/17/15 95.0 0.00 2.35
EQIX 150117P00100000 P 01/17/15 100.0 0.00 0.50
EQIX 150117P00105000 P 01/17/15 105.0 0.00 3.10
EQIX 150117P00110000 P 01/17/15 110.0 0.00 2.05
EQIX 150117P00115000 P 01/17/15 115.0 0.00 0.50
EQIX 150117P00120000 P 01/17/15 120.0 0.00 0.30
EQIX 150117P00125000 P 01/17/15 125.0 0.00 2.40
EQIX 150117P00130000 P 01/17/15 130.0 0.00 2.00
EQIX 150117P00135000 P 01/17/15 135.0 0.00 0.50
EQIX 150117P00140000 P 01/17/15 140.0 0.00 3.10
EQIX 150117P00145000 P 01/17/15 145.0 0.00 0.50
EQIX 150117P00150000 P 01/17/15 150.0 0.00 1.70
EQIX 150117P00155000 P 01/17/15 155.0 0.00 1.70
EQIX 150117P00160000 P 01/17/15 160.0 0.00 1.10
EQIX 150117P00165000 P 01/17/15 165.0 0.00 1.95
EQIX 150117P00170000 P 01/17/15 170.0 0.00 1.40
EQIX 150117P00175000 P 01/17/15 175.0 0.00 3.70
EQIX 150117P00180000 P 01/17/15 180.0 0.00 4.70
EQIX 150117P00185000 P 01/17/15 185.0 0.00 4.70
EQIX 150117P00190000 P 01/17/15 190.0 0.60 5.00
EQIX 150117P00195000 P 01/17/15 195.0 1.90 5.20
EQIX 150117P00200000 P 01/17/15 200.0 3.20 6.70
EQIX 150117P00210000 P 01/17/15 210.0 5.60 9.00
EQIX 150117P00220000 P 01/17/15 220.0 9.40 13.10
EQIX 150117P00230000 P 01/17/15 230.0 14.40 18.50
EQIX 150117P00240000 P 01/17/15 240.0 21.30 25.30
EQIX 150117P00250000 P 01/17/15 250.0 28.90 33.20
EQIX 150117P00260000 P 01/17/15 260.0 37.60 42.00
EQIX 150117P00270000 P 01/17/15 270.0 46.80 51.10
EQIX 150117P00280000 P 01/17/15 280.0 56.50 60.70
EQIX 150117P00290000 P 01/17/15 290.0 66.60 70.80
EQIX 150117P00300000 P 01/17/15 300.0 76.50 80.70
EQIX 150117P00310000 P 01/17/15 310.0 86.50 90.60
EQIX 150117P00320000 P 01/17/15 320.0 96.30 100.60
EQIX 150117P00330000 P 01/17/15 330.0 106.40 110.60
EQIX 150117P00340000 P 01/17/15 340.0 116.30 120.60
EQIX 150320C00110000 C 03/20/15 110.0 109.50 113.90
EQIX 150320C00115000 C 03/20/15 115.0 104.70 108.90
EQIX 150320C00120000 C 03/20/15 120.0 99.80 103.90
EQIX 150320C00125000 C 03/20/15 125.0 94.80 98.30
EQIX 150320C00130000 C 03/20/15 130.0 89.90 93.30
EQIX 150320C00135000 C 03/20/15 135.0 84.90 88.50
EQIX 150320C00140000 C 03/20/15 140.0 79.80 83.60
EQIX 150320C00145000 C 03/20/15 145.0 75.10 78.60
EQIX 150320C00150000 C 03/20/15 150.0 70.30 73.80
EQIX 150320C00155000 C 03/20/15 155.0 65.50 69.00
EQIX 150320C00160000 C 03/20/15 160.0 60.80 64.20
EQIX 150320C00165000 C 03/20/15 165.0 56.00 59.80
EQIX 150320C00170000 C 03/20/15 170.0 51.30 55.20
EQIX 150320C00175000 C 03/20/15 175.0 46.80 50.50
EQIX 150320C00180000 C 03/20/15 180.0 42.40 46.00
EQIX 150320C00185000 C 03/20/15 185.0 38.00 42.00
EQIX 150320C00190000 C 03/20/15 190.0 33.90 37.30
EQIX 150320C00195000 C 03/20/15 195.0 29.90 33.30
EQIX 150320C00200000 C 03/20/15 200.0 26.00 29.50
EQIX 150320C00210000 C 03/20/15 210.0 19.20 22.60
EQIX 150320C00220000 C 03/20/15 220.0 13.30 16.90
EQIX 150320C00230000 C 03/20/15 230.0 8.50 12.40
EQIX 150320C00240000 C 03/20/15 240.0 5.10 8.90
EQIX 150320C00250000 C 03/20/15 250.0 3.10 5.00
EQIX 150320C00260000 C 03/20/15 260.0 0.50 5.00
EQIX 150320C00270000 C 03/20/15 270.0 0.30 4.80
EQIX 150320C00280000 C 03/20/15 280.0 0.00 2.65
EQIX 150320C00290000 C 03/20/15 290.0 0.15 4.80
EQIX 150320C00300000 C 03/20/15 300.0 0.00 1.90
EQIX 150320C00310000 C 03/20/15 310.0 0.00 1.75
EQIX 150320C00320000 C 03/20/15 320.0 0.00 3.30
EQIX 150320P00110000 P 03/20/15 110.0 0.00 0.50
EQIX 150320P00115000 P 03/20/15 115.0 0.00 1.75
EQIX 150320P00120000 P 03/20/15 120.0 0.00 1.75
EQIX 150320P00125000 P 03/20/15 125.0 0.00 3.30
EQIX 150320P00130000 P 03/20/15 130.0 0.00 3.90
EQIX 150320P00135000 P 03/20/15 135.0 0.00 4.00
EQIX 150320P00140000 P 03/20/15 140.0 0.00 2.05
EQIX 150320P00145000 P 03/20/15 145.0 0.00 2.15
EQIX 150320P00150000 P 03/20/15 150.0 0.00 2.30
EQIX 150320P00155000 P 03/20/15 155.0 0.00 1.15
EQIX 150320P00160000 P 03/20/15 160.0 0.00 1.40
EQIX 150320P00165000 P 03/20/15 165.0 0.00 1.65
EQIX 150320P00170000 P 03/20/15 170.0 0.00 2.00
EQIX 150320P00175000 P 03/20/15 175.0 0.00 4.80
EQIX 150320P00180000 P 03/20/15 180.0 0.60 5.00
EQIX 150320P00185000 P 03/20/15 185.0 1.35 5.50
EQIX 150320P00190000 P 03/20/15 190.0 2.60 6.30
EQIX 150320P00195000 P 03/20/15 195.0 3.70 7.40
EQIX 150320P00200000 P 03/20/15 200.0 4.80 7.20
EQIX 150320P00210000 P 03/20/15 210.0 7.90 11.90
EQIX 150320P00220000 P 03/20/15 220.0 12.00 16.00
EQIX 150320P00230000 P 03/20/15 230.0 17.30 21.20
EQIX 150320P00240000 P 03/20/15 240.0 23.70 27.60
EQIX 150320P00250000 P 03/20/15 250.0 31.10 35.00
EQIX 150320P00260000 P 03/20/15 260.0 39.30 43.30
EQIX 150320P00270000 P 03/20/15 270.0 48.20 52.20
EQIX 150320P00280000 P 03/20/15 280.0 57.60 61.50
EQIX 150320P00290000 P 03/20/15 290.0 67.10 71.10
EQIX 150320P00300000 P 03/20/15 300.0 76.90 80.80
EQIX 150320P00310000 P 03/20/15 310.0 86.70 90.70
EQIX 150320P00320000 P 03/20/15 320.0 96.60 100.60
EQIX 160115C00085000 C 01/15/16 85.0 134.60 138.70
EQIX 160115C00090000 C 01/15/16 90.0 129.60 133.70
EQIX 160115C00095000 C 01/15/16 95.0 124.60 128.90
EQIX 160115C00100000 C 01/15/16 100.0 119.50 124.00
EQIX 160115C00105000 C 01/15/16 105.0 114.50 119.00
EQIX 160115C00110000 C 01/15/16 110.0 109.70 114.20
EQIX 160115C00115000 C 01/15/16 115.0 104.60 109.40
EQIX 160115C00120000 C 01/15/16 120.0 99.70 104.20
EQIX 160115C00125000 C 01/15/16 125.0 95.00 99.30
EQIX 160115C00130000 C 01/15/16 130.0 90.00 94.40
EQIX 160115C00135000 C 01/15/16 135.0 85.20 89.70
EQIX 160115C00140000 C 01/15/16 140.0 80.60 84.80
EQIX 160115C00145000 C 01/15/16 145.0 75.90 80.30
EQIX 160115C00150000 C 01/15/16 150.0 71.40 75.70
EQIX 160115C00155000 C 01/15/16 155.0 66.90 71.20
EQIX 160115C00160000 C 01/15/16 160.0 62.30 66.70
EQIX 160115C00165000 C 01/15/16 165.0 58.20 62.50
EQIX 160115C00170000 C 01/15/16 170.0 54.10 58.40
EQIX 160115C00175000 C 01/15/16 175.0 50.00 54.40
EQIX 160115C00180000 C 01/15/16 180.0 46.30 50.50
EQIX 160115C00185000 C 01/15/16 185.0 42.20 46.80
EQIX 160115C00190000 C 01/15/16 190.0 39.10 43.30
EQIX 160115C00195000 C 01/15/16 195.0 35.30 39.90
EQIX 160115C00200000 C 01/15/16 200.0 32.50 36.60
EQIX 160115C00210000 C 01/15/16 210.0 26.10 30.80
EQIX 160115C00220000 C 01/15/16 220.0 21.00 25.40
EQIX 160115C00230000 C 01/15/16 230.0 16.30 20.80
EQIX 160115C00240000 C 01/15/16 240.0 12.70 17.20
EQIX 160115C00250000 C 01/15/16 250.0 10.50 14.10
EQIX 160115C00260000 C 01/15/16 260.0 7.50 11.00
EQIX 160115C00270000 C 01/15/16 270.0 5.40 8.70
EQIX 160115C00280000 C 01/15/16 280.0 3.50 6.90
EQIX 160115C00290000 C 01/15/16 290.0 2.20 6.70
EQIX 160115C00300000 C 01/15/16 300.0 1.10 5.60
EQIX 160115C00310000 C 01/15/16 310.0 0.40 4.90
EQIX 160115C00320000 C 01/15/16 320.0 0.00 5.00
EQIX 160115P00085000 P 01/15/16 85.0 0.00 5.00
EQIX 160115P00090000 P 01/15/16 90.0 0.05 5.00
EQIX 160115P00095000 P 01/15/16 95.0 0.00 1.05
EQIX 160115P00100000 P 01/15/16 100.0 0.00 3.50
EQIX 160115P00105000 P 01/15/16 105.0 0.00 5.00
EQIX 160115P00110000 P 01/15/16 110.0 0.20 5.00
EQIX 160115P00115000 P 01/15/16 115.0 0.00 3.90
EQIX 160115P00120000 P 01/15/16 120.0 0.00 5.00
EQIX 160115P00125000 P 01/15/16 125.0 0.00 1.90
EQIX 160115P00130000 P 01/15/16 130.0 0.00 2.25
EQIX 160115P00135000 P 01/15/16 135.0 0.00 2.50
EQIX 160115P00140000 P 01/15/16 140.0 0.00 3.00
EQIX 160115P00145000 P 01/15/16 145.0 0.70 3.80
EQIX 160115P00150000 P 01/15/16 150.0 1.20 4.20
EQIX 160115P00155000 P 01/15/16 155.0 1.80 5.00
EQIX 160115P00160000 P 01/15/16 160.0 2.50 7.00
EQIX 160115P00165000 P 01/15/16 165.0 3.20 6.50
EQIX 160115P00170000 P 01/15/16 170.0 4.20 7.70
EQIX 160115P00175000 P 01/15/16 175.0 5.40 9.90
EQIX 160115P00180000 P 01/15/16 180.0 6.60 10.00
EQIX 160115P00185000 P 01/15/16 185.0 8.00 11.40
EQIX 160115P00190000 P 01/15/16 190.0 9.50 14.00
EQIX 160115P00195000 P 01/15/16 195.0 11.00 15.50
EQIX 160115P00200000 P 01/15/16 200.0 12.90 17.40
EQIX 160115P00210000 P 01/15/16 210.0 17.00 21.20
EQIX 160115P00220000 P 01/15/16 220.0 21.90 26.40
EQIX 160115P00230000 P 01/15/16 230.0 27.30 32.00
EQIX 160115P00240000 P 01/15/16 240.0 33.40 38.00
EQIX 160115P00250000 P 01/15/16 250.0 40.20 44.90
EQIX 160115P00260000 P 01/15/16 260.0 47.60 52.20
EQIX 160115P00270000 P 01/15/16 270.0 55.60 60.10
EQIX 160115P00280000 P 01/15/16 280.0 63.70 68.30
EQIX 160115P00290000 P 01/15/16 290.0 72.50 77.00
EQIX 160115P00300000 P 01/15/16 300.0 81.50 85.90
EQIX 160115P00310000 P 01/15/16 310.0 90.50 95.00
EQIX 160115P00320000 P 01/15/16 320.0 99.80 104.20

OPRA data is delayed 15 minutes.