
Symbol Search

or enter GC* - Gold Futures

Quotes and Charts

YOU ARE HERE: Stocks » Quotes and Charts » Options Quotes

Equinix (EQIX)

224.20+0.32 (+0.14%) 4:16P EDT (NASDAQ) - [After Hours: 224.20unch (unch) 4:00P EDT]

Options Quotes as of Tuesday, May 21st, 2013

Select Date:

Stacked

Side by Side

Volatility & Greeks

Spreads

Covered Calls

Expiration: Jun 22 2013

Calls

Strike	Symbol	Type	Bid	Ask	Last	Change	Volume	Open Int
95.00	EQIXF22134950000	Call	127.20	131.50	119.20	-8.1	12	13
100.00	EQIXF22133100000	Call	122.30	125.80	116.90	-5.4	1	1
105.00	EQIXF22133105000	Call	117.50	120.80	117.30	0	0	0
110.00	EQIXF22133110000	Call	112.60	116.10	106.10	-6.2	18	18
115.00	EQIXF22133115000	Call	107.20	110.80	107.30	0	0	0
120.00	EQIXF22133120000	Call	102.20	105.80	58.20	-44.2	19	19
125.00	EQIXF22133125000	Call	97.60	101.10	97.50	0	0	0
130.00	EQIXF22133130000	Call	92.30	96.00	79.90	-12.3	2	4
135.00	EQIXF22133135000	Call	87.40	91.30	83.50	-3.7	1	1
140.00	EQIXF22133140000	Call	82.70	86.50	82.30	0	0	0
145.00	EQIXF22133145000	Call	77.30	81.40	79.90	+2.6	6	0
150.00	EQIXF22133150000	Call	72.40	76.50	75.90	+3.6	1	0
155.00	EQIXF22133155000	Call	67.40	70.30	58.90	-8.5	2	20
160.00	EQIXF22133160000	Call	62.60	66.10	44.90	-17.5	1	9
165.00	EQIXF22133165000	Call	57.30	61.50	41.90	-15.3	10	20
170.00	EQIXF22133170000	Call	52.50	55.70	38.20	-14.2	10	10
175.00	EQIXF22133175000	Call	47.60	50.70	35.60	-11.8	10	10
180.00	EQIXF22133180000	Call	42.50	46.20	31.18	-11.12	1	37
185.00	EQIXF22133185000	Call	37.70	41.20	39.24	+1.94	1	30
190.00	EQIXF22133190000	Call	32.90	36.00	32.00	-0.9	1	164
195.00	EQIXF22133195000	Call	28.00	31.00	30.00	+2	9	200
200.00	EQIXF22133200000	Call	23.10	25.50	24.44	+0.84	20	720
210.00	EQIXF22133210000	Call	16.00	16.70	15.80	-0.4	2	281
220.00	EQIXF22133220000	Call	8.70	9.00	9.80	+0.67	1	1074
230.00	EQIXF22133230000	Call	4.00	4.30	4.20	-0.3	38	693
240.00	EQIXF22133240000	Call	1.65	1.90	1.80	-0.3	172	310
250.00	EQIXF22133250000	Call	0.75	0.95	0.85	-0.2	173	539
260.00	EQIXF22133260000	Call	0.40	0.55	0.50	-0.08	1772	1928
270.00	EQIXF22133270000	Call	0.25	0.45	0.30	0	59	160
280.00	EQIXF22133280000	Call	0.05	0.40	0.60	+0.55	10	22
290.00	EQIXF22133290000	Call	0.05	0.40	0.25	+0.15	1	55
300.00	EQIXF22133300000	Call	0.05	0.40	0.20	+0.15	2	23
310.00	EQIXF22133310000	Call	0.10	1.65	0.55	+0.5	10	36
320.00	EQIXF22133320000	Call	0.05	1.65	0.45	+0.4	1	9
330.00	EQIXF22133330000	Call	0.05	1.60	0.35	-1.3	1	11

Puts

Strike	Symbol	Type	Bid	Ask	Last	Change	Volume	Open Int
95.00	EQIXR22134950000	Put	0.05	1.65	0.30	-1.35	20	31
100.00	EQIXR22133100000	Put	0.05	1.65	0.20	-1.45	1	32
105.00	EQIXR22133105000	Put	0.05	1.65	0.25	-1.4	1	29
110.00	EQIXR22133110000	Put	0.05	1.70	0.30	-1.35	1	29
115.00	EQIXR22133115000	Put	0.05	1.65	0.35	-1.25	1	14
120.00	EQIXR22133120000	Put	0.05	0.20	0.25	+0.05	10	73
125.00	EQIXR22133125000	Put	0.05	1.65	0.30	-1.35	10	25
130.00	EQIXR22133130000	Put	0.05	0.25	0.25	-1.35	10	75
135.00	EQIXR22133135000	Put	0.05	0.25	0.35	-1.3	10	55
140.00	EQIXR22133140000	Put	0.05	0.25	0.35	-1.3	3	149
145.00	EQIXR22133145000	Put	0.05	1.65	0.35	-1.3	8	25
150.00	EQIXR22133150000	Put	0.05	0.45	0.17	-1.48	1	45
155.00	EQIXR22133155000	Put	0.05	0.25	0.60	-1.05	8	247
160.00	EQIXR22133160000	Put	0.05	0.30	0.40	+0.35	109	440
165.00	EQIXR22133165000	Put	0.05	0.30	0.95	+0.9	16	365
170.00	EQIXR22133170000	Put	0.05	1.65	0.55	+0.5	2	534
175.00	EQIXR22133175000	Put	0.05	0.30	0.80	+0.7	22	142
180.00	EQIXR22133180000	Put	0.05	0.35	0.10	+0.05	248	1106
185.00	EQIXR22133185000	Put	0.10	0.30	0.25	+0.05	1	262
190.00	EQIXR22133190000	Put	0.20	0.45	0.20	-0.1	20	646
195.00	EQIXR22133195000	Put	0.40	0.65	0.55	+0.2	95	759
200.00	EQIXR22133200000	Put	0.70	0.85	0.80	+0.02	1886	2655
210.00	EQIXR22133210000	Put	1.75	1.95	1.90	-0.2	105	432
220.00	EQIXR22133220000	Put	4.50	4.80	4.50	-0.28	13	911
230.00	EQIXR22133230000	Put	9.80	10.00	11.20	+0.3	17	336
240.00	EQIXR22133240000	Put	17.00	17.80	17.80	0	28	44
250.00	EQIXR22133250000	Put	25.50	28.00	34.57	+9.07	1	0
260.00	EQIXR22133260000	Put	34.00	37.90	35.10	0	0	0
270.00	EQIXR22133270000	Put	44.60	47.50	44.80	0	0	0
280.00	EQIXR22133280000	Put	54.70	57.50	54.70	0	0	0
290.00	EQIXR22133290000	Put	64.60	67.50	64.60	0	0	0
300.00	EQIXR22133300000	Put	74.10	78.00	85.70	+11.1	3	3
310.00	EQIXR22133310000	Put	83.80	87.50	92.40	+7.9	1	0
320.00	EQIXR22133320000	Put	93.60	97.50	102.40	+8.6	1	0
330.00	EQIXR22133330000	Put	103.70	107.50	116.80	+13	2	2