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 (2017-02-10)Premium Content

American Express Company (AXP)
As of Feb 22 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AXP 170224C00055000 C 02/24/17 55.0 23.20 26.00
AXP 170224C00057500 C 02/24/17 57.5 20.05 24.55
AXP 170224C00060000 C 02/24/17 60.0 18.10 21.80
AXP 170224C00062500 C 02/24/17 62.5 15.00 19.60
AXP 170224C00065000 C 02/24/17 65.0 12.60 17.10
AXP 170224C00066500 C 02/24/17 66.5 11.10 15.55
AXP 170224C00067000 C 02/24/17 67.0 10.50 14.85
AXP 170224C00067500 C 02/24/17 67.5 10.05 14.60
AXP 170224C00068000 C 02/24/17 68.0 9.85 14.10
AXP 170224C00068500 C 02/24/17 68.5 9.05 13.55
AXP 170224C00069000 C 02/24/17 69.0 9.20 12.70
AXP 170224C00069500 C 02/24/17 69.5 8.60 12.15
AXP 170224C00070000 C 02/24/17 70.0 8.45 10.75
AXP 170224C00070500 C 02/24/17 70.5 7.65 11.15
AXP 170224C00071000 C 02/24/17 71.0 7.20 10.40
AXP 170224C00071500 C 02/24/17 71.5 6.70 9.95
AXP 170224C00072000 C 02/24/17 72.0 6.55 8.65
AXP 170224C00072500 C 02/24/17 72.5 6.05 8.15
AXP 170224C00073000 C 02/24/17 73.0 5.30 8.00
AXP 170224C00073500 C 02/24/17 73.5 4.70 7.90
AXP 170224C00074000 C 02/24/17 74.0 4.35 7.10
AXP 170224C00074500 C 02/24/17 74.5 3.85 6.30
AXP 170224C00075000 C 02/24/17 75.0 4.50 5.10
AXP 170224C00075500 C 02/24/17 75.5 4.00 4.60
AXP 170224C00076000 C 02/24/17 76.0 3.55 4.10
AXP 170224C00076500 C 02/24/17 76.5 3.25 3.60
AXP 170224C00077000 C 02/24/17 77.0 2.79 2.95
AXP 170224C00077500 C 02/24/17 77.5 2.29 2.43
AXP 170224C00078000 C 02/24/17 78.0 1.81 1.95
AXP 170224C00078500 C 02/24/17 78.5 1.34 1.46
AXP 170224C00079000 C 02/24/17 79.0 0.91 1.00
AXP 170224C00079500 C 02/24/17 79.5 0.55 0.60
AXP 170224C00080000 C 02/24/17 80.0 0.28 0.31
AXP 170224C00080500 C 02/24/17 80.5 0.11 0.14
AXP 170224C00081000 C 02/24/17 81.0 0.03 0.07
AXP 170224C00081500 C 02/24/17 81.5 0.00 0.03
AXP 170224C00082000 C 02/24/17 82.0 0.00 0.02
AXP 170224C00082500 C 02/24/17 82.5 0.00 0.02
AXP 170224C00083000 C 02/24/17 83.0 0.00 0.05
AXP 170224C00084000 C 02/24/17 84.0 0.00 0.14
AXP 170224C00085000 C 02/24/17 85.0 0.00 0.47
AXP 170224C00086000 C 02/24/17 86.0 0.00 0.48
AXP 170224C00087000 C 02/24/17 87.0 0.00 0.49
AXP 170224C00088000 C 02/24/17 88.0 0.00 0.48
AXP 170224C00089000 C 02/24/17 89.0 0.00 0.44
AXP 170224C00090000 C 02/24/17 90.0 0.00 0.48
AXP 170224C00091000 C 02/24/17 91.0 0.00 0.48
AXP 170224C00095000 C 02/24/17 95.0 0.00 0.32
AXP 170224C00100000 C 02/24/17 100.0 0.00 0.49
AXP 170224C00105000 C 02/24/17 105.0 0.00 0.46
AXP 170224C00110000 C 02/24/17 110.0 0.00 0.47
AXP 170224C00115000 C 02/24/17 115.0 0.00 0.49
AXP 170224C00120000 C 02/24/17 120.0 0.00 0.48
AXP 170224P00055000 P 02/24/17 55.0 0.00 0.45
AXP 170224P00057500 P 02/24/17 57.5 0.00 0.32
AXP 170224P00060000 P 02/24/17 60.0 0.00 0.11
AXP 170224P00062500 P 02/24/17 62.5 0.00 0.13
AXP 170224P00065000 P 02/24/17 65.0 0.00 0.31
AXP 170224P00066500 P 02/24/17 66.5 0.00 0.47
AXP 170224P00067000 P 02/24/17 67.0 0.00 0.47
AXP 170224P00067500 P 02/24/17 67.5 0.00 0.34
AXP 170224P00068000 P 02/24/17 68.0 0.00 0.48
AXP 170224P00068500 P 02/24/17 68.5 0.00 0.41
AXP 170224P00069000 P 02/24/17 69.0 0.00 0.47
AXP 170224P00069500 P 02/24/17 69.5 0.00 0.45
AXP 170224P00070000 P 02/24/17 70.0 0.00 0.07
AXP 170224P00070500 P 02/24/17 70.5 0.00 0.47
AXP 170224P00071000 P 02/24/17 71.0 0.00 0.04
AXP 170224P00071500 P 02/24/17 71.5 0.00 0.09
AXP 170224P00072000 P 02/24/17 72.0 0.00 0.46
AXP 170224P00072500 P 02/24/17 72.5 0.00 0.02
AXP 170224P00073000 P 02/24/17 73.0 0.00 0.03
AXP 170224P00073500 P 02/24/17 73.5 0.00 0.02
AXP 170224P00074000 P 02/24/17 74.0 0.00 0.02
AXP 170224P00074500 P 02/24/17 74.5 0.00 0.02
AXP 170224P00075000 P 02/24/17 75.0 0.00 0.02
AXP 170224P00075500 P 02/24/17 75.5 0.00 0.02
AXP 170224P00076000 P 02/24/17 76.0 0.00 0.02
AXP 170224P00076500 P 02/24/17 76.5 0.00 0.02
AXP 170224P00077000 P 02/24/17 77.0 0.00 0.03
AXP 170224P00077500 P 02/24/17 77.5 0.00 0.03
AXP 170224P00078000 P 02/24/17 78.0 0.00 0.03
AXP 170224P00078500 P 02/24/17 78.5 0.03 0.06
AXP 170224P00079000 P 02/24/17 79.0 0.08 0.12
AXP 170224P00079500 P 02/24/17 79.5 0.19 0.21
AXP 170224P00080000 P 02/24/17 80.0 0.40 0.43
AXP 170224P00080500 P 02/24/17 80.5 0.70 0.79
AXP 170224P00081000 P 02/24/17 81.0 1.13 1.24
AXP 170224P00081500 P 02/24/17 81.5 1.59 1.73
AXP 170224P00082000 P 02/24/17 82.0 2.06 2.23
AXP 170224P00082500 P 02/24/17 82.5 2.56 2.73
AXP 170224P00083000 P 02/24/17 83.0 2.71 3.35
AXP 170224P00084000 P 02/24/17 84.0 3.70 4.50
AXP 170224P00085000 P 02/24/17 85.0 3.90 6.80
AXP 170224P00086000 P 02/24/17 86.0 4.85 7.80
AXP 170224P00087000 P 02/24/17 87.0 5.80 8.60
AXP 170224P00088000 P 02/24/17 88.0 6.85 9.70
AXP 170224P00089000 P 02/24/17 89.0 7.60 11.05
AXP 170224P00090000 P 02/24/17 90.0 8.85 11.35
AXP 170224P00091000 P 02/24/17 91.0 9.65 13.20
AXP 170224P00095000 P 02/24/17 95.0 13.00 17.50
AXP 170224P00100000 P 02/24/17 100.0 18.00 22.30
AXP 170224P00105000 P 02/24/17 105.0 22.90 27.50
AXP 170224P00110000 P 02/24/17 110.0 28.00 32.50
AXP 170224P00115000 P 02/24/17 115.0 33.10 37.40
AXP 170224P00120000 P 02/24/17 120.0 38.40 41.85
AXP 170303C00060000 C 03/03/17 60.0 18.50 21.20
AXP 170303C00065000 C 03/03/17 65.0 13.20 16.85
AXP 170303C00067500 C 03/03/17 67.5 10.65 14.35
AXP 170303C00068000 C 03/03/17 68.0 10.30 13.75
AXP 170303C00068500 C 03/03/17 68.5 9.65 13.00
AXP 170303C00069000 C 03/03/17 69.0 9.25 12.75
AXP 170303C00069500 C 03/03/17 69.5 8.70 12.25
AXP 170303C00070000 C 03/03/17 70.0 8.90 11.00
AXP 170303C00070500 C 03/03/17 70.5 7.65 11.20
AXP 170303C00071000 C 03/03/17 71.0 7.20 10.65
AXP 170303C00071500 C 03/03/17 71.5 6.70 10.10
AXP 170303C00072000 C 03/03/17 72.0 7.45 8.15
AXP 170303C00072500 C 03/03/17 72.5 5.75 8.60
AXP 170303C00073000 C 03/03/17 73.0 6.25 8.45
AXP 170303C00073500 C 03/03/17 73.5 6.05 6.65
AXP 170303C00074000 C 03/03/17 74.0 4.90 7.00
AXP 170303C00074500 C 03/03/17 74.5 3.80 6.25
AXP 170303C00075000 C 03/03/17 75.0 4.50 5.25
AXP 170303C00075500 C 03/03/17 75.5 4.10 4.55
AXP 170303C00076000 C 03/03/17 76.0 3.75 4.15
AXP 170303C00076500 C 03/03/17 76.5 3.25 3.70
AXP 170303C00077000 C 03/03/17 77.0 2.93 3.05
AXP 170303C00077500 C 03/03/17 77.5 2.39 2.62
AXP 170303C00078000 C 03/03/17 78.0 1.98 2.20
AXP 170303C00078500 C 03/03/17 78.5 1.65 1.71
AXP 170303C00079000 C 03/03/17 79.0 1.28 1.34
AXP 170303C00079500 C 03/03/17 79.5 0.95 0.99
AXP 170303C00080000 C 03/03/17 80.0 0.69 0.71
AXP 170303C00080500 C 03/03/17 80.5 0.47 0.49
AXP 170303C00081000 C 03/03/17 81.0 0.31 0.33
AXP 170303C00081500 C 03/03/17 81.5 0.19 0.22
AXP 170303C00082000 C 03/03/17 82.0 0.11 0.15
AXP 170303C00082500 C 03/03/17 82.5 0.07 0.12
AXP 170303C00083000 C 03/03/17 83.0 0.03 0.06
AXP 170303C00083500 C 03/03/17 83.5 0.03 0.05
AXP 170303C00084000 C 03/03/17 84.0 0.02 0.04
AXP 170303C00085000 C 03/03/17 85.0 0.00 0.46
AXP 170303C00090000 C 03/03/17 90.0 0.00 0.47
AXP 170303P00060000 P 03/03/17 60.0 0.00 0.12
AXP 170303P00065000 P 03/03/17 65.0 0.00 0.09
AXP 170303P00067500 P 03/03/17 67.5 0.00 0.27
AXP 170303P00068000 P 03/03/17 68.0 0.00 0.02
AXP 170303P00068500 P 03/03/17 68.5 0.00 0.47
AXP 170303P00069000 P 03/03/17 69.0 0.00 0.12
AXP 170303P00069500 P 03/03/17 69.5 0.00 0.49
AXP 170303P00070000 P 03/03/17 70.0 0.00 0.02
AXP 170303P00070500 P 03/03/17 70.5 0.00 0.47
AXP 170303P00071000 P 03/03/17 71.0 0.00 0.45
AXP 170303P00071500 P 03/03/17 71.5 0.00 0.07
AXP 170303P00072000 P 03/03/17 72.0 0.00 0.48
AXP 170303P00072500 P 03/03/17 72.5 0.00 0.14
AXP 170303P00073000 P 03/03/17 73.0 0.00 0.31
AXP 170303P00073500 P 03/03/17 73.5 0.00 0.03
AXP 170303P00074000 P 03/03/17 74.0 0.02 0.03
AXP 170303P00074500 P 03/03/17 74.5 0.02 0.03
AXP 170303P00075000 P 03/03/17 75.0 0.02 0.03
AXP 170303P00075500 P 03/03/17 75.5 0.03 0.04
AXP 170303P00076000 P 03/03/17 76.0 0.05 0.06
AXP 170303P00076500 P 03/03/17 76.5 0.07 0.08
AXP 170303P00077000 P 03/03/17 77.0 0.09 0.12
AXP 170303P00077500 P 03/03/17 77.5 0.14 0.16
AXP 170303P00078000 P 03/03/17 78.0 0.19 0.22
AXP 170303P00078500 P 03/03/17 78.5 0.28 0.31
AXP 170303P00079000 P 03/03/17 79.0 0.40 0.43
AXP 170303P00079500 P 03/03/17 79.5 0.55 0.61
AXP 170303P00080000 P 03/03/17 80.0 0.79 0.83
AXP 170303P00080500 P 03/03/17 80.5 1.07 1.12
AXP 170303P00081000 P 03/03/17 81.0 1.33 1.53
AXP 170303P00081500 P 03/03/17 81.5 1.75 1.94
AXP 170303P00082000 P 03/03/17 82.0 2.03 2.37
AXP 170303P00082500 P 03/03/17 82.5 2.47 2.88
AXP 170303P00083000 P 03/03/17 83.0 3.10 3.25
AXP 170303P00083500 P 03/03/17 83.5 3.55 3.75
AXP 170303P00084000 P 03/03/17 84.0 3.65 4.65
AXP 170303P00085000 P 03/03/17 85.0 3.75 6.80
AXP 170303P00090000 P 03/03/17 90.0 9.25 11.70
AXP 170310C00065000 C 03/10/17 65.0 13.60 16.05
AXP 170310C00067500 C 03/10/17 67.5 10.70 14.10
AXP 170310C00068000 C 03/10/17 68.0 10.25 13.20
AXP 170310C00068500 C 03/10/17 68.5 9.75 12.80
AXP 170310C00069000 C 03/10/17 69.0 9.25 12.20
AXP 170310C00069500 C 03/10/17 69.5 8.75 11.70
AXP 170310C00070000 C 03/10/17 70.0 8.85 10.90
AXP 170310C00070500 C 03/10/17 70.5 7.80 10.95
AXP 170310C00071000 C 03/10/17 71.0 7.25 10.30
AXP 170310C00071500 C 03/10/17 71.5 6.85 9.65
AXP 170310C00072000 C 03/10/17 72.0 6.30 9.10
AXP 170310C00072500 C 03/10/17 72.5 5.85 8.65
AXP 170310C00073000 C 03/10/17 73.0 5.80 7.95
AXP 170310C00073500 C 03/10/17 73.5 4.80 7.80
AXP 170310C00074000 C 03/10/17 74.0 4.35 7.20
AXP 170310C00074500 C 03/10/17 74.5 3.90 6.70
AXP 170310C00075000 C 03/10/17 75.0 3.90 6.10
AXP 170310C00075500 C 03/10/17 75.5 2.88 5.70
AXP 170310C00076000 C 03/10/17 76.0 3.90 4.20
AXP 170310C00076500 C 03/10/17 76.5 3.50 3.75
AXP 170310C00077000 C 03/10/17 77.0 2.95 3.35
AXP 170310C00077500 C 03/10/17 77.5 2.47 2.78
AXP 170310C00078000 C 03/10/17 78.0 2.20 2.37
AXP 170310C00078500 C 03/10/17 78.5 1.89 1.97
AXP 170310C00079000 C 03/10/17 79.0 1.56 1.60
AXP 170310C00079500 C 03/10/17 79.5 1.25 1.28
AXP 170310C00080000 C 03/10/17 80.0 0.98 1.01
AXP 170310C00080500 C 03/10/17 80.5 0.74 0.77
AXP 170310C00081000 C 03/10/17 81.0 0.56 0.58
AXP 170310C00081500 C 03/10/17 81.5 0.41 0.43
AXP 170310C00082000 C 03/10/17 82.0 0.29 0.32
AXP 170310C00082500 C 03/10/17 82.5 0.19 0.26
AXP 170310C00083000 C 03/10/17 83.0 0.13 0.18
AXP 170310C00083500 C 03/10/17 83.5 0.09 0.18
AXP 170310C00084000 C 03/10/17 84.0 0.01 0.13
AXP 170310C00085000 C 03/10/17 85.0 0.00 0.07
AXP 170310C00090000 C 03/10/17 90.0 0.00 0.45
AXP 170310P00065000 P 03/10/17 65.0 0.00 0.25
AXP 170310P00067500 P 03/10/17 67.5 0.00 0.16
AXP 170310P00068000 P 03/10/17 68.0 0.00 0.48
AXP 170310P00068500 P 03/10/17 68.5 0.00 0.46
AXP 170310P00069000 P 03/10/17 69.0 0.00 0.46
AXP 170310P00069500 P 03/10/17 69.5 0.00 0.46
AXP 170310P00070000 P 03/10/17 70.0 0.00 0.05
AXP 170310P00070500 P 03/10/17 70.5 0.00 0.47
AXP 170310P00071000 P 03/10/17 71.0 0.00 0.49
AXP 170310P00071500 P 03/10/17 71.5 0.00 0.11
AXP 170310P00072000 P 03/10/17 72.0 0.00 0.10
AXP 170310P00072500 P 03/10/17 72.5 0.00 0.14
AXP 170310P00073000 P 03/10/17 73.0 0.00 0.16
AXP 170310P00073500 P 03/10/17 73.5 0.01 0.18
AXP 170310P00074000 P 03/10/17 74.0 0.02 0.11
AXP 170310P00074500 P 03/10/17 74.5 0.04 0.20
AXP 170310P00075000 P 03/10/17 75.0 0.07 0.16
AXP 170310P00075500 P 03/10/17 75.5 0.06 0.14
AXP 170310P00076000 P 03/10/17 76.0 0.12 0.21
AXP 170310P00076500 P 03/10/17 76.5 0.16 0.21
AXP 170310P00077000 P 03/10/17 77.0 0.23 0.27
AXP 170310P00077500 P 03/10/17 77.5 0.30 0.34
AXP 170310P00078000 P 03/10/17 78.0 0.39 0.43
AXP 170310P00078500 P 03/10/17 78.5 0.51 0.54
AXP 170310P00079000 P 03/10/17 79.0 0.66 0.69
AXP 170310P00079500 P 03/10/17 79.5 0.83 0.89
AXP 170310P00080000 P 03/10/17 80.0 1.06 1.11
AXP 170310P00080500 P 03/10/17 80.5 1.31 1.39
AXP 170310P00081000 P 03/10/17 81.0 1.64 1.70
AXP 170310P00081500 P 03/10/17 81.5 1.87 2.13
AXP 170310P00082000 P 03/10/17 82.0 2.21 2.51
AXP 170310P00082500 P 03/10/17 82.5 2.72 2.92
AXP 170310P00083000 P 03/10/17 83.0 1.86 4.50
AXP 170310P00083500 P 03/10/17 83.5 2.45 5.35
AXP 170310P00084000 P 03/10/17 84.0 2.90 5.90
AXP 170310P00085000 P 03/10/17 85.0 3.90 6.75
AXP 170310P00090000 P 03/10/17 90.0 9.45 11.15
AXP 170317C00040000 C 03/17/17 40.0 38.20 41.30
AXP 170317C00042500 C 03/17/17 42.5 35.00 39.70
AXP 170317C00045000 C 03/17/17 45.0 32.50 37.15
AXP 170317C00047500 C 03/17/17 47.5 30.15 34.65
AXP 170317C00050000 C 03/17/17 50.0 27.50 32.00
AXP 170317C00052500 C 03/17/17 52.5 25.70 28.95
AXP 170317C00054000 C 03/17/17 54.0 24.20 27.45
AXP 170317C00055000 C 03/17/17 55.0 23.20 26.45
AXP 170317C00055500 C 03/17/17 55.5 22.70 25.95
AXP 170317C00056000 C 03/17/17 56.0 22.20 25.45
AXP 170317C00056500 C 03/17/17 56.5 21.75 24.90
AXP 170317C00057000 C 03/17/17 57.0 21.20 24.45
AXP 170317C00057500 C 03/17/17 57.5 20.70 23.95
AXP 170317C00058000 C 03/17/17 58.0 20.25 23.40
AXP 170317C00058500 C 03/17/17 58.5 19.75 22.85
AXP 170317C00059000 C 03/17/17 59.0 19.20 22.45
AXP 170317C00059500 C 03/17/17 59.5 18.75 21.95
AXP 170317C00060000 C 03/17/17 60.0 18.85 20.80
AXP 170317C00060500 C 03/17/17 60.5 17.80 20.90
AXP 170317C00061000 C 03/17/17 61.0 17.25 20.45
AXP 170317C00061500 C 03/17/17 61.5 16.75 19.90
AXP 170317C00062000 C 03/17/17 62.0 16.25 19.40
AXP 170317C00062500 C 03/17/17 62.5 15.75 18.90
AXP 170317C00063000 C 03/17/17 63.0 15.25 18.45
AXP 170317C00063500 C 03/17/17 63.5 14.80 17.90
AXP 170317C00064000 C 03/17/17 64.0 14.25 17.45
AXP 170317C00064500 C 03/17/17 64.5 13.80 16.90
AXP 170317C00065000 C 03/17/17 65.0 14.40 15.70
AXP 170317C00065500 C 03/17/17 65.5 12.75 16.00
AXP 170317C00066000 C 03/17/17 66.0 12.25 15.45
AXP 170317C00066500 C 03/17/17 66.5 11.80 14.90
AXP 170317C00067000 C 03/17/17 67.0 11.25 14.40
AXP 170317C00067500 C 03/17/17 67.5 11.90 13.05
AXP 170317C00068000 C 03/17/17 68.0 10.90 12.75
AXP 170317C00068500 C 03/17/17 68.5 10.45 12.25
AXP 170317C00069000 C 03/17/17 69.0 10.35 11.30
AXP 170317C00069500 C 03/17/17 69.5 9.80 10.75
AXP 170317C00070000 C 03/17/17 70.0 9.85 10.05
AXP 170317C00070500 C 03/17/17 70.5 8.45 10.25
AXP 170317C00071000 C 03/17/17 71.0 7.40 9.80
AXP 170317C00071500 C 03/17/17 71.5 7.00 9.30
AXP 170317C00072000 C 03/17/17 72.0 7.00 9.00
AXP 170317C00072500 C 03/17/17 72.5 7.10 7.75
AXP 170317C00073000 C 03/17/17 73.0 5.40 8.10
AXP 170317C00073500 C 03/17/17 73.5 5.40 7.50
AXP 170317C00074000 C 03/17/17 74.0 4.35 7.05
AXP 170317C00074500 C 03/17/17 74.5 5.15 6.50
AXP 170317C00075000 C 03/17/17 75.0 4.70 5.25
AXP 170317C00075500 C 03/17/17 75.5 4.45 4.90
AXP 170317C00076000 C 03/17/17 76.0 3.90 4.25
AXP 170317C00076500 C 03/17/17 76.5 3.60 3.80
AXP 170317C00077000 C 03/17/17 77.0 3.25 3.35
AXP 170317C00077500 C 03/17/17 77.5 2.88 2.95
AXP 170317C00078000 C 03/17/17 78.0 2.48 2.54
AXP 170317C00078500 C 03/17/17 78.5 2.14 2.17
AXP 170317C00079000 C 03/17/17 79.0 1.81 1.84
AXP 170317C00079500 C 03/17/17 79.5 1.48 1.54
AXP 170317C00080000 C 03/17/17 80.0 1.23 1.25
AXP 170317C00080500 C 03/17/17 80.5 0.98 1.01
AXP 170317C00081000 C 03/17/17 81.0 0.79 0.82
AXP 170317C00081500 C 03/17/17 81.5 0.60 0.63
AXP 170317C00082000 C 03/17/17 82.0 0.47 0.49
AXP 170317C00082500 C 03/17/17 82.5 0.36 0.38
AXP 170317C00083000 C 03/17/17 83.0 0.27 0.29
AXP 170317C00083500 C 03/17/17 83.5 0.19 0.24
AXP 170317C00084000 C 03/17/17 84.0 0.15 0.18
AXP 170317C00084500 C 03/17/17 84.5 0.10 0.15
AXP 170317C00085000 C 03/17/17 85.0 0.09 0.11
AXP 170317C00085500 C 03/17/17 85.5 0.06 0.08
AXP 170317C00086000 C 03/17/17 86.0 0.05 0.07
AXP 170317C00086500 C 03/17/17 86.5 0.04 0.05
AXP 170317C00087000 C 03/17/17 87.0 0.03 0.05
AXP 170317C00087500 C 03/17/17 87.5 0.02 0.05
AXP 170317C00088000 C 03/17/17 88.0 0.00 0.05
AXP 170317C00089000 C 03/17/17 89.0 0.00 0.06
AXP 170317C00090000 C 03/17/17 90.0 0.00 0.04
AXP 170317C00092500 C 03/17/17 92.5 0.00 0.05
AXP 170317C00095000 C 03/17/17 95.0 0.00 0.02
AXP 170317C00097500 C 03/17/17 97.5 0.00 0.03
AXP 170317C00100000 C 03/17/17 100.0 0.00 0.02
AXP 170317C00105000 C 03/17/17 105.0 0.00 0.02
AXP 170317C00110000 C 03/17/17 110.0 0.00 0.02
AXP 170317C00115000 C 03/17/17 115.0 0.00 0.02
AXP 170317P00040000 P 03/17/17 40.0 0.00 0.04
AXP 170317P00042500 P 03/17/17 42.5 0.00 0.04
AXP 170317P00045000 P 03/17/17 45.0 0.00 0.04
AXP 170317P00047500 P 03/17/17 47.5 0.00 0.04
AXP 170317P00050000 P 03/17/17 50.0 0.00 0.01
AXP 170317P00052500 P 03/17/17 52.5 0.00 0.04
AXP 170317P00054000 P 03/17/17 54.0 0.00 0.02
AXP 170317P00055000 P 03/17/17 55.0 0.00 0.01
AXP 170317P00055500 P 03/17/17 55.5 0.00 0.03
AXP 170317P00056000 P 03/17/17 56.0 0.00 0.03
AXP 170317P00056500 P 03/17/17 56.5 0.00 0.04
AXP 170317P00057000 P 03/17/17 57.0 0.00 0.03
AXP 170317P00057500 P 03/17/17 57.5 0.00 0.02
AXP 170317P00058000 P 03/17/17 58.0 0.00 0.05
AXP 170317P00058500 P 03/17/17 58.5 0.00 0.03
AXP 170317P00059000 P 03/17/17 59.0 0.00 0.02
AXP 170317P00059500 P 03/17/17 59.5 0.00 0.05
AXP 170317P00060000 P 03/17/17 60.0 0.00 0.01
AXP 170317P00060500 P 03/17/17 60.5 0.00 0.04
AXP 170317P00061000 P 03/17/17 61.0 0.00 0.03
AXP 170317P00061500 P 03/17/17 61.5 0.00 0.04
AXP 170317P00062000 P 03/17/17 62.0 0.00 0.04
AXP 170317P00062500 P 03/17/17 62.5 0.00 0.03
AXP 170317P00063000 P 03/17/17 63.0 0.00 0.02
AXP 170317P00063500 P 03/17/17 63.5 0.00 0.04
AXP 170317P00064000 P 03/17/17 64.0 0.00 0.03
AXP 170317P00064500 P 03/17/17 64.5 0.00 0.04
AXP 170317P00065000 P 03/17/17 65.0 0.00 0.04
AXP 170317P00065500 P 03/17/17 65.5 0.00 0.05
AXP 170317P00066000 P 03/17/17 66.0 0.00 0.06
AXP 170317P00066500 P 03/17/17 66.5 0.00 0.03
AXP 170317P00067000 P 03/17/17 67.0 0.01 0.04
AXP 170317P00067500 P 03/17/17 67.5 0.00 0.04
AXP 170317P00068000 P 03/17/17 68.0 0.01 0.08
AXP 170317P00068500 P 03/17/17 68.5 0.01 0.04
AXP 170317P00069000 P 03/17/17 69.0 0.02 0.05
AXP 170317P00069500 P 03/17/17 69.5 0.02 0.04
AXP 170317P00070000 P 03/17/17 70.0 0.03 0.04
AXP 170317P00070500 P 03/17/17 70.5 0.03 0.05
AXP 170317P00071000 P 03/17/17 71.0 0.04 0.06
AXP 170317P00071500 P 03/17/17 71.5 0.05 0.06
AXP 170317P00072000 P 03/17/17 72.0 0.05 0.07
AXP 170317P00072500 P 03/17/17 72.5 0.07 0.08
AXP 170317P00073000 P 03/17/17 73.0 0.08 0.11
AXP 170317P00073500 P 03/17/17 73.5 0.10 0.11
AXP 170317P00074000 P 03/17/17 74.0 0.11 0.14
AXP 170317P00074500 P 03/17/17 74.5 0.14 0.17
AXP 170317P00075000 P 03/17/17 75.0 0.18 0.19
AXP 170317P00075500 P 03/17/17 75.5 0.21 0.23
AXP 170317P00076000 P 03/17/17 76.0 0.26 0.29
AXP 170317P00076500 P 03/17/17 76.5 0.31 0.34
AXP 170317P00077000 P 03/17/17 77.0 0.39 0.42
AXP 170317P00077500 P 03/17/17 77.5 0.47 0.51
AXP 170317P00078000 P 03/17/17 78.0 0.58 0.62
AXP 170317P00078500 P 03/17/17 78.5 0.72 0.76
AXP 170317P00079000 P 03/17/17 79.0 0.88 0.92
AXP 170317P00079500 P 03/17/17 79.5 1.09 1.12
AXP 170317P00080000 P 03/17/17 80.0 1.30 1.35
AXP 170317P00080500 P 03/17/17 80.5 1.55 1.61
AXP 170317P00081000 P 03/17/17 81.0 1.85 1.91
AXP 170317P00081500 P 03/17/17 81.5 2.17 2.25
AXP 170317P00082000 P 03/17/17 82.0 2.52 2.63
AXP 170317P00082500 P 03/17/17 82.5 2.90 3.05
AXP 170317P00083000 P 03/17/17 83.0 3.30 3.45
AXP 170317P00083500 P 03/17/17 83.5 3.75 4.00
AXP 170317P00084000 P 03/17/17 84.0 4.20 4.45
AXP 170317P00084500 P 03/17/17 84.5 3.40 6.05
AXP 170317P00085000 P 03/17/17 85.0 4.95 5.35
AXP 170317P00085500 P 03/17/17 85.5 4.15 6.20
AXP 170317P00086000 P 03/17/17 86.0 5.85 6.80
AXP 170317P00086500 P 03/17/17 86.5 6.00 7.85
AXP 170317P00087000 P 03/17/17 87.0 5.85 7.80
AXP 170317P00087500 P 03/17/17 87.5 6.25 9.05
AXP 170317P00088000 P 03/17/17 88.0 7.05 9.40
AXP 170317P00089000 P 03/17/17 89.0 8.15 10.50
AXP 170317P00090000 P 03/17/17 90.0 8.90 11.55
AXP 170317P00092500 P 03/17/17 92.5 11.10 14.30
AXP 170317P00095000 P 03/17/17 95.0 13.55 16.80
AXP 170317P00097500 P 03/17/17 97.5 16.15 19.25
AXP 170317P00100000 P 03/17/17 100.0 18.60 21.80
AXP 170317P00105000 P 03/17/17 105.0 23.55 26.80
AXP 170317P00110000 P 03/17/17 110.0 28.60 31.80
AXP 170317P00115000 P 03/17/17 115.0 33.80 36.45
AXP 170324C00065000 C 03/24/17 65.0 13.25 16.50
AXP 170324C00067500 C 03/24/17 67.5 10.55 14.15
AXP 170324C00068000 C 03/24/17 68.0 10.05 13.85
AXP 170324C00068500 C 03/24/17 68.5 9.55 13.25
AXP 170324C00069000 C 03/24/17 69.0 9.30 12.55
AXP 170324C00069500 C 03/24/17 69.5 8.80 11.90
AXP 170324C00070000 C 03/24/17 70.0 8.40 11.35
AXP 170324C00070500 C 03/24/17 70.5 7.90 10.80
AXP 170324C00071000 C 03/24/17 71.0 7.45 10.20
AXP 170324C00071500 C 03/24/17 71.5 6.90 9.85
AXP 170324C00072000 C 03/24/17 72.0 6.40 9.45
AXP 170324C00072500 C 03/24/17 72.5 5.95 8.85
AXP 170324C00073000 C 03/24/17 73.0 6.40 7.50
AXP 170324C00073500 C 03/24/17 73.5 4.95 8.05
AXP 170324C00074000 C 03/24/17 74.0 4.55 7.45
AXP 170324C00074500 C 03/24/17 74.5 5.10 6.05
AXP 170324C00075000 C 03/24/17 75.0 3.85 6.35
AXP 170324C00075500 C 03/24/17 75.5 3.40 5.75
AXP 170324C00076000 C 03/24/17 76.0 4.05 4.50
AXP 170324C00076500 C 03/24/17 76.5 3.50 4.05
AXP 170324C00077000 C 03/24/17 77.0 3.15 3.70
AXP 170324C00077500 C 03/24/17 77.5 2.74 3.25
AXP 170324C00078000 C 03/24/17 78.0 2.64 2.74
AXP 170324C00078500 C 03/24/17 78.5 2.29 2.38
AXP 170324C00079000 C 03/24/17 79.0 1.98 2.04
AXP 170324C00079500 C 03/24/17 79.5 1.67 1.73
AXP 170324C00080000 C 03/24/17 80.0 1.42 1.45
AXP 170324C00080500 C 03/24/17 80.5 1.17 1.23
AXP 170324C00081000 C 03/24/17 81.0 0.97 1.00
AXP 170324C00081500 C 03/24/17 81.5 0.77 0.82
AXP 170324C00082000 C 03/24/17 82.0 0.63 0.66
AXP 170324C00082500 C 03/24/17 82.5 0.49 0.53
AXP 170324C00083000 C 03/24/17 83.0 0.39 0.43
AXP 170324C00083500 C 03/24/17 83.5 0.30 0.36
AXP 170324C00084000 C 03/24/17 84.0 0.12 0.36
AXP 170324C00085000 C 03/24/17 85.0 0.05 0.42
AXP 170324C00090000 C 03/24/17 90.0 0.00 0.45
AXP 170324P00065000 P 03/24/17 65.0 0.00 0.21
AXP 170324P00067500 P 03/24/17 67.5 0.00 0.33
AXP 170324P00068000 P 03/24/17 68.0 0.01 0.47
AXP 170324P00068500 P 03/24/17 68.5 0.01 0.23
AXP 170324P00069000 P 03/24/17 69.0 0.00 0.46
AXP 170324P00069500 P 03/24/17 69.5 0.02 0.46
AXP 170324P00070000 P 03/24/17 70.0 0.01 0.48
AXP 170324P00070500 P 03/24/17 70.5 0.02 0.47
AXP 170324P00071000 P 03/24/17 71.0 0.03 0.47
AXP 170324P00071500 P 03/24/17 71.5 0.03 0.46
AXP 170324P00072000 P 03/24/17 72.0 0.05 0.33
AXP 170324P00072500 P 03/24/17 72.5 0.06 0.34
AXP 170324P00073000 P 03/24/17 73.0 0.06 0.45
AXP 170324P00073500 P 03/24/17 73.5 0.07 0.40
AXP 170324P00074000 P 03/24/17 74.0 0.10 0.38
AXP 170324P00074500 P 03/24/17 74.5 0.20 0.30
AXP 170324P00075000 P 03/24/17 75.0 0.22 0.30
AXP 170324P00075500 P 03/24/17 75.5 0.29 0.36
AXP 170324P00076000 P 03/24/17 76.0 0.36 0.39
AXP 170324P00076500 P 03/24/17 76.5 0.42 0.46
AXP 170324P00077000 P 03/24/17 77.0 0.51 0.55
AXP 170324P00077500 P 03/24/17 77.5 0.61 0.64
AXP 170324P00078000 P 03/24/17 78.0 0.73 0.77
AXP 170324P00078500 P 03/24/17 78.5 0.88 0.91
AXP 170324P00079000 P 03/24/17 79.0 1.05 1.09
AXP 170324P00079500 P 03/24/17 79.5 1.24 1.30
AXP 170324P00080000 P 03/24/17 80.0 1.46 1.53
AXP 170324P00080500 P 03/24/17 80.5 1.72 1.79
AXP 170324P00081000 P 03/24/17 81.0 2.02 2.08
AXP 170324P00081500 P 03/24/17 81.5 2.29 2.40
AXP 170324P00082000 P 03/24/17 82.0 2.52 3.90
AXP 170324P00082500 P 03/24/17 82.5 2.04 4.15
AXP 170324P00083000 P 03/24/17 83.0 2.40 4.60
AXP 170324P00083500 P 03/24/17 83.5 2.79 5.10
AXP 170324P00084000 P 03/24/17 84.0 3.30 5.55
AXP 170324P00085000 P 03/24/17 85.0 4.05 6.75
AXP 170324P00090000 P 03/24/17 90.0 9.10 11.50
AXP 170331C00065000 C 03/31/17 65.0 13.25 16.40
AXP 170331C00067500 C 03/31/17 67.5 10.80 14.05
AXP 170331C00068000 C 03/31/17 68.0 10.30 13.50
AXP 170331C00068500 C 03/31/17 68.5 9.80 13.05
AXP 170331C00069000 C 03/31/17 69.0 9.35 12.25
AXP 170331C00069500 C 03/31/17 69.5 8.85 11.95
AXP 170331C00070000 C 03/31/17 70.0 8.35 11.30
AXP 170331C00070500 C 03/31/17 70.5 7.85 10.90
AXP 170331C00071000 C 03/31/17 71.0 7.35 10.40
AXP 170331C00071500 C 03/31/17 71.5 6.95 9.95
AXP 170331C00072000 C 03/31/17 72.0 6.50 9.35
AXP 170331C00072500 C 03/31/17 72.5 6.05 8.80
AXP 170331C00073000 C 03/31/17 73.0 5.55 8.40
AXP 170331C00073500 C 03/31/17 73.5 5.05 8.05
AXP 170331C00074000 C 03/31/17 74.0 5.75 6.55
AXP 170331C00074500 C 03/31/17 74.5 5.30 6.10
AXP 170331C00075000 C 03/31/17 75.0 4.05 6.25
AXP 170331C00075500 C 03/31/17 75.5 4.45 5.10
AXP 170331C00076000 C 03/31/17 76.0 4.05 4.70
AXP 170331C00076500 C 03/31/17 76.5 3.50 4.30
AXP 170331C00077000 C 03/31/17 77.0 3.20 3.80
AXP 170331C00077500 C 03/31/17 77.5 3.05 3.40
AXP 170331C00078000 C 03/31/17 78.0 2.80 2.89
AXP 170331C00078500 C 03/31/17 78.5 2.47 2.55
AXP 170331C00079000 C 03/31/17 79.0 2.16 2.22
AXP 170331C00079500 C 03/31/17 79.5 1.85 1.92
AXP 170331C00080000 C 03/31/17 80.0 1.61 1.66
AXP 170331C00080500 C 03/31/17 80.5 1.33 1.40
AXP 170331C00081000 C 03/31/17 81.0 1.12 1.18
AXP 170331C00081500 C 03/31/17 81.5 0.92 0.99
AXP 170331C00082000 C 03/31/17 82.0 0.75 0.82
AXP 170331C00082500 C 03/31/17 82.5 0.62 0.68
AXP 170331C00083000 C 03/31/17 83.0 0.52 0.55
AXP 170331C00083500 C 03/31/17 83.5 0.41 0.46
AXP 170331C00084000 C 03/31/17 84.0 0.33 0.37
AXP 170331C00084500 C 03/31/17 84.5 0.23 0.31
AXP 170331C00085000 C 03/31/17 85.0 0.10 0.35
AXP 170331C00090000 C 03/31/17 90.0 0.00 0.49
AXP 170331P00065000 P 03/31/17 65.0 0.00 0.31
AXP 170331P00067500 P 03/31/17 67.5 0.01 0.33
AXP 170331P00068000 P 03/31/17 68.0 0.00 0.46
AXP 170331P00068500 P 03/31/17 68.5 0.01 0.49
AXP 170331P00069000 P 03/31/17 69.0 0.01 0.46
AXP 170331P00069500 P 03/31/17 69.5 0.02 0.48
AXP 170331P00070000 P 03/31/17 70.0 0.03 0.46
AXP 170331P00070500 P 03/31/17 70.5 0.03 0.46
AXP 170331P00071000 P 03/31/17 71.0 0.05 0.45
AXP 170331P00071500 P 03/31/17 71.5 0.04 0.46
AXP 170331P00072000 P 03/31/17 72.0 0.07 0.24
AXP 170331P00072500 P 03/31/17 72.5 0.05 0.46
AXP 170331P00073000 P 03/31/17 73.0 0.05 0.39
AXP 170331P00073500 P 03/31/17 73.5 0.10 0.40
AXP 170331P00074000 P 03/31/17 74.0 0.22 0.31
AXP 170331P00074500 P 03/31/17 74.5 0.27 0.35
AXP 170331P00075000 P 03/31/17 75.0 0.33 0.39
AXP 170331P00075500 P 03/31/17 75.5 0.38 0.44
AXP 170331P00076000 P 03/31/17 76.0 0.46 0.50
AXP 170331P00076500 P 03/31/17 76.5 0.55 0.58
AXP 170331P00077000 P 03/31/17 77.0 0.64 0.68
AXP 170331P00077500 P 03/31/17 77.5 0.75 0.79
AXP 170331P00078000 P 03/31/17 78.0 0.89 0.93
AXP 170331P00078500 P 03/31/17 78.5 1.02 1.09
AXP 170331P00079000 P 03/31/17 79.0 1.22 1.26
AXP 170331P00079500 P 03/31/17 79.5 1.41 1.47
AXP 170331P00080000 P 03/31/17 80.0 1.64 1.69
AXP 170331P00080500 P 03/31/17 80.5 1.89 1.96
AXP 170331P00081000 P 03/31/17 81.0 2.16 2.24
AXP 170331P00081500 P 03/31/17 81.5 2.45 2.56
AXP 170331P00082000 P 03/31/17 82.0 2.64 3.25
AXP 170331P00082500 P 03/31/17 82.5 2.86 3.70
AXP 170331P00083000 P 03/31/17 83.0 3.35 4.05
AXP 170331P00083500 P 03/31/17 83.5 2.90 5.25
AXP 170331P00084000 P 03/31/17 84.0 3.35 5.70
AXP 170331P00084500 P 03/31/17 84.5 3.75 6.10
AXP 170331P00085000 P 03/31/17 85.0 5.00 5.90
AXP 170331P00090000 P 03/31/17 90.0 9.10 11.60
AXP 170421C00032500 C 04/21/17 32.5 45.85 48.75
AXP 170421C00035000 C 04/21/17 35.0 43.15 46.55
AXP 170421C00037500 C 04/21/17 37.5 40.70 44.05
AXP 170421C00040000 C 04/21/17 40.0 38.10 41.65
AXP 170421C00042500 C 04/21/17 42.5 35.65 39.00
AXP 170421C00045000 C 04/21/17 45.0 33.10 36.70
AXP 170421C00047500 C 04/21/17 47.5 30.70 34.15
AXP 170421C00050000 C 04/21/17 50.0 28.10 31.70
AXP 170421C00052500 C 04/21/17 52.5 25.55 29.15
AXP 170421C00055000 C 04/21/17 55.0 23.35 26.10
AXP 170421C00057500 C 04/21/17 57.5 21.25 23.65
AXP 170421C00060000 C 04/21/17 60.0 18.35 21.25
AXP 170421C00062500 C 04/21/17 62.5 16.80 17.90
AXP 170421C00065000 C 04/21/17 65.0 14.40 15.40
AXP 170421C00067500 C 04/21/17 67.5 11.65 13.25
AXP 170421C00070000 C 04/21/17 70.0 9.75 10.40
AXP 170421C00072500 C 04/21/17 72.5 7.55 7.90
AXP 170421C00075000 C 04/21/17 75.0 5.60 5.75
AXP 170421C00077500 C 04/21/17 77.5 3.75 3.85
AXP 170421C00080000 C 04/21/17 80.0 2.32 2.36
AXP 170421C00082500 C 04/21/17 82.5 1.29 1.32
AXP 170421C00085000 C 04/21/17 85.0 0.65 0.69
AXP 170421C00087500 C 04/21/17 87.5 0.30 0.34
AXP 170421C00090000 C 04/21/17 90.0 0.15 0.16
AXP 170421C00095000 C 04/21/17 95.0 0.04 0.05
AXP 170421P00032500 P 04/21/17 32.5 0.00 0.04
AXP 170421P00035000 P 04/21/17 35.0 0.00 0.04
AXP 170421P00037500 P 04/21/17 37.5 0.00 0.04
AXP 170421P00040000 P 04/21/17 40.0 0.00 0.04
AXP 170421P00042500 P 04/21/17 42.5 0.00 0.05
AXP 170421P00045000 P 04/21/17 45.0 0.00 0.05
AXP 170421P00047500 P 04/21/17 47.5 0.00 0.01
AXP 170421P00050000 P 04/21/17 50.0 0.00 0.02
AXP 170421P00052500 P 04/21/17 52.5 0.00 0.02
AXP 170421P00055000 P 04/21/17 55.0 0.00 0.03
AXP 170421P00057500 P 04/21/17 57.5 0.03 0.07
AXP 170421P00060000 P 04/21/17 60.0 0.06 0.07
AXP 170421P00062500 P 04/21/17 62.5 0.08 0.09
AXP 170421P00065000 P 04/21/17 65.0 0.11 0.14
AXP 170421P00067500 P 04/21/17 67.5 0.17 0.20
AXP 170421P00070000 P 04/21/17 70.0 0.29 0.31
AXP 170421P00072500 P 04/21/17 72.5 0.48 0.51
AXP 170421P00075000 P 04/21/17 75.0 0.88 0.91
AXP 170421P00077500 P 04/21/17 77.5 1.54 1.59
AXP 170421P00080000 P 04/21/17 80.0 2.60 2.66
AXP 170421P00082500 P 04/21/17 82.5 4.05 4.15
AXP 170421P00085000 P 04/21/17 85.0 5.90 6.15
AXP 170421P00087500 P 04/21/17 87.5 7.90 8.65
AXP 170421P00090000 P 04/21/17 90.0 10.30 10.60
AXP 170421P00095000 P 04/21/17 95.0 15.05 15.90
AXP 170616C00032500 C 06/16/17 32.5 45.90 48.70
AXP 170616C00035000 C 06/16/17 35.0 43.25 46.40
AXP 170616C00037500 C 06/16/17 37.5 40.75 43.90
AXP 170616C00040000 C 06/16/17 40.0 38.30 41.35
AXP 170616C00042500 C 06/16/17 42.5 35.75 38.95
AXP 170616C00045000 C 06/16/17 45.0 33.25 36.45
AXP 170616C00047500 C 06/16/17 47.5 30.75 33.95
AXP 170616C00050000 C 06/16/17 50.0 28.40 30.85
AXP 170616C00052500 C 06/16/17 52.5 25.80 29.00
AXP 170616C00055000 C 06/16/17 55.0 24.25 25.40
AXP 170616C00057500 C 06/16/17 57.5 21.00 23.65
AXP 170616C00060000 C 06/16/17 60.0 19.45 20.40
AXP 170616C00062500 C 06/16/17 62.5 17.15 18.15
AXP 170616C00065000 C 06/16/17 65.0 14.60 15.60
AXP 170616C00067500 C 06/16/17 67.5 12.55 13.10
AXP 170616C00070000 C 06/16/17 70.0 10.20 10.95
AXP 170616C00072500 C 06/16/17 72.5 8.10 8.65
AXP 170616C00075000 C 06/16/17 75.0 6.45 6.60
AXP 170616C00077500 C 06/16/17 77.5 4.80 4.90
AXP 170616C00080000 C 06/16/17 80.0 3.35 3.45
AXP 170616C00082500 C 06/16/17 82.5 2.25 2.29
AXP 170616C00085000 C 06/16/17 85.0 1.41 1.46
AXP 170616C00087500 C 06/16/17 87.5 0.84 0.89
AXP 170616C00090000 C 06/16/17 90.0 0.48 0.51
AXP 170616C00095000 C 06/16/17 95.0 0.14 0.17
AXP 170616P00032500 P 06/16/17 32.5 0.00 0.04
AXP 170616P00035000 P 06/16/17 35.0 0.00 0.03
AXP 170616P00037500 P 06/16/17 37.5 0.00 0.04
AXP 170616P00040000 P 06/16/17 40.0 0.00 0.03
AXP 170616P00042500 P 06/16/17 42.5 0.00 0.05
AXP 170616P00045000 P 06/16/17 45.0 0.02 0.04
AXP 170616P00047500 P 06/16/17 47.5 0.01 0.06
AXP 170616P00050000 P 06/16/17 50.0 0.02 0.08
AXP 170616P00052500 P 06/16/17 52.5 0.06 0.08
AXP 170616P00055000 P 06/16/17 55.0 0.09 0.11
AXP 170616P00057500 P 06/16/17 57.5 0.13 0.15
AXP 170616P00060000 P 06/16/17 60.0 0.19 0.21
AXP 170616P00062500 P 06/16/17 62.5 0.26 0.28
AXP 170616P00065000 P 06/16/17 65.0 0.37 0.40
AXP 170616P00067500 P 06/16/17 67.5 0.53 0.56
AXP 170616P00070000 P 06/16/17 70.0 0.77 0.81
AXP 170616P00072500 P 06/16/17 72.5 1.14 1.18
AXP 170616P00075000 P 06/16/17 75.0 1.69 1.74
AXP 170616P00077500 P 06/16/17 77.5 2.48 2.54
AXP 170616P00080000 P 06/16/17 80.0 3.50 3.60
AXP 170616P00082500 P 06/16/17 82.5 4.90 5.00
AXP 170616P00085000 P 06/16/17 85.0 6.55 6.70
AXP 170616P00087500 P 06/16/17 87.5 8.40 8.85
AXP 170616P00090000 P 06/16/17 90.0 10.10 11.50
AXP 170616P00095000 P 06/16/17 95.0 15.15 15.90
AXP 170721C00037500 C 07/21/17 37.5 40.75 43.90
AXP 170721C00040000 C 07/21/17 40.0 37.50 41.45
AXP 170721C00042500 C 07/21/17 42.5 35.10 38.95
AXP 170721C00045000 C 07/21/17 45.0 32.65 36.45
AXP 170721C00047500 C 07/21/17 47.5 30.20 34.00
AXP 170721C00050000 C 07/21/17 50.0 27.65 31.50
AXP 170721C00055000 C 07/21/17 55.0 22.90 26.35
AXP 170721C00060000 C 07/21/17 60.0 18.00 21.70
AXP 170721C00062500 C 07/21/17 62.5 16.80 18.35
AXP 170721C00065000 C 07/21/17 65.0 14.50 15.95
AXP 170721C00067500 C 07/21/17 67.5 12.45 13.75
AXP 170721C00070000 C 07/21/17 70.0 10.05 11.50
AXP 170721C00072500 C 07/21/17 72.5 8.50 9.25
AXP 170721C00075000 C 07/21/17 75.0 6.80 7.25
AXP 170721C00077500 C 07/21/17 77.5 5.30 5.50
AXP 170721C00080000 C 07/21/17 80.0 3.90 4.05
AXP 170721C00082500 C 07/21/17 82.5 2.75 2.87
AXP 170721C00085000 C 07/21/17 85.0 1.87 1.98
AXP 170721C00087500 C 07/21/17 87.5 1.23 1.32
AXP 170721C00090000 C 07/21/17 90.0 0.76 0.85
AXP 170721C00095000 C 07/21/17 95.0 0.26 0.33
AXP 170721C00100000 C 07/21/17 100.0 0.10 0.15
AXP 170721C00105000 C 07/21/17 105.0 0.00 0.08
AXP 170721P00037500 P 07/21/17 37.5 0.00 0.04
AXP 170721P00040000 P 07/21/17 40.0 0.00 0.05
AXP 170721P00042500 P 07/21/17 42.5 0.00 0.06
AXP 170721P00045000 P 07/21/17 45.0 0.01 0.08
AXP 170721P00047500 P 07/21/17 47.5 0.04 0.10
AXP 170721P00050000 P 07/21/17 50.0 0.07 0.14
AXP 170721P00055000 P 07/21/17 55.0 0.16 0.25
AXP 170721P00060000 P 07/21/17 60.0 0.31 0.41
AXP 170721P00062500 P 07/21/17 62.5 0.43 0.52
AXP 170721P00065000 P 07/21/17 65.0 0.60 0.69
AXP 170721P00067500 P 07/21/17 67.5 0.84 0.93
AXP 170721P00070000 P 07/21/17 70.0 1.18 1.27
AXP 170721P00072500 P 07/21/17 72.5 1.66 1.74
AXP 170721P00075000 P 07/21/17 75.0 2.28 2.38
AXP 170721P00077500 P 07/21/17 77.5 3.10 3.25
AXP 170721P00080000 P 07/21/17 80.0 4.20 4.40
AXP 170721P00082500 P 07/21/17 82.5 5.55 5.75
AXP 170721P00085000 P 07/21/17 85.0 7.05 7.35
AXP 170721P00087500 P 07/21/17 87.5 8.90 9.25
AXP 170721P00090000 P 07/21/17 90.0 10.60 11.80
AXP 170721P00095000 P 07/21/17 95.0 14.35 17.25
AXP 170721P00100000 P 07/21/17 100.0 19.15 22.15
AXP 170721P00105000 P 07/21/17 105.0 24.15 26.80
AXP 171020C00040000 C 10/20/17 40.0 38.40 40.90
AXP 171020C00042500 C 10/20/17 42.5 35.75 39.05
AXP 171020C00045000 C 10/20/17 45.0 33.35 36.45
AXP 171020C00050000 C 10/20/17 50.0 28.40 31.50
AXP 171020C00055000 C 10/20/17 55.0 24.60 26.50
AXP 171020C00060000 C 10/20/17 60.0 18.85 21.95
AXP 171020C00065000 C 10/20/17 65.0 15.25 16.70
AXP 171020C00070000 C 10/20/17 70.0 11.25 12.50
AXP 171020C00072500 C 10/20/17 72.5 9.55 10.40
AXP 171020C00075000 C 10/20/17 75.0 8.25 8.35
AXP 171020C00077500 C 10/20/17 77.5 6.60 6.80
AXP 171020C00080000 C 10/20/17 80.0 5.30 5.40
AXP 171020C00082500 C 10/20/17 82.5 4.10 4.20
AXP 171020C00085000 C 10/20/17 85.0 3.10 3.25
AXP 171020C00087500 C 10/20/17 87.5 2.31 2.41
AXP 171020C00090000 C 10/20/17 90.0 1.67 1.75
AXP 171020C00095000 C 10/20/17 95.0 0.82 0.91
AXP 171020C00100000 C 10/20/17 100.0 0.37 0.45
AXP 171020C00105000 C 10/20/17 105.0 0.15 0.23
AXP 171020C00110000 C 10/20/17 110.0 0.05 0.14
AXP 171020C00115000 C 10/20/17 115.0 0.00 0.09
AXP 171020P00040000 P 10/20/17 40.0 0.08 0.16
AXP 171020P00042500 P 10/20/17 42.5 0.12 0.22
AXP 171020P00045000 P 10/20/17 45.0 0.18 0.25
AXP 171020P00050000 P 10/20/17 50.0 0.31 0.40
AXP 171020P00055000 P 10/20/17 55.0 0.50 0.59
AXP 171020P00060000 P 10/20/17 60.0 0.81 0.91
AXP 171020P00065000 P 10/20/17 65.0 1.34 1.44
AXP 171020P00070000 P 10/20/17 70.0 2.24 2.31
AXP 171020P00072500 P 10/20/17 72.5 2.82 2.93
AXP 171020P00075000 P 10/20/17 75.0 3.55 3.70
AXP 171020P00077500 P 10/20/17 77.5 4.50 4.65
AXP 171020P00080000 P 10/20/17 80.0 5.60 5.75
AXP 171020P00082500 P 10/20/17 82.5 6.90 7.10
AXP 171020P00085000 P 10/20/17 85.0 8.40 8.60
AXP 171020P00087500 P 10/20/17 87.5 10.10 10.30
AXP 171020P00090000 P 10/20/17 90.0 11.95 12.15
AXP 171020P00095000 P 10/20/17 95.0 15.60 16.95
AXP 171020P00100000 P 10/20/17 100.0 19.40 21.95
AXP 171020P00105000 P 10/20/17 105.0 24.10 27.15
AXP 171020P00110000 P 10/20/17 110.0 28.95 32.05
AXP 171020P00115000 P 10/20/17 115.0 34.45 36.65
AXP 180119C00027500 C 01/19/18 27.5 50.15 54.25
AXP 180119C00030000 C 01/19/18 30.0 48.80 51.15
AXP 180119C00032500 C 01/19/18 32.5 46.20 48.40
AXP 180119C00035000 C 01/19/18 35.0 42.50 47.15
AXP 180119C00037500 C 01/19/18 37.5 41.15 43.50
AXP 180119C00040000 C 01/19/18 40.0 38.70 41.00
AXP 180119C00042500 C 01/19/18 42.5 36.40 38.40
AXP 180119C00045000 C 01/19/18 45.0 33.75 36.00
AXP 180119C00047500 C 01/19/18 47.5 32.05 33.25
AXP 180119C00050000 C 01/19/18 50.0 29.75 30.75
AXP 180119C00052500 C 01/19/18 52.5 27.25 28.55
AXP 180119C00055000 C 01/19/18 55.0 24.90 26.20
AXP 180119C00057500 C 01/19/18 57.5 22.60 24.10
AXP 180119C00060000 C 01/19/18 60.0 19.60 21.35
AXP 180119C00062500 C 01/19/18 62.5 17.25 20.30
AXP 180119C00065000 C 01/19/18 65.0 15.15 18.15
AXP 180119C00067500 C 01/19/18 67.5 14.50 14.85
AXP 180119C00070000 C 01/19/18 70.0 12.60 12.90
AXP 180119C00072500 C 01/19/18 72.5 10.80 11.10
AXP 180119C00075000 C 01/19/18 75.0 9.25 9.45
AXP 180119C00077500 C 01/19/18 77.5 7.75 7.95
AXP 180119C00080000 C 01/19/18 80.0 6.45 6.55
AXP 180119C00082500 C 01/19/18 82.5 5.25 5.35
AXP 180119C00085000 C 01/19/18 85.0 4.20 4.30
AXP 180119C00087500 C 01/19/18 87.5 3.30 3.45
AXP 180119C00090000 C 01/19/18 90.0 2.57 2.71
AXP 180119C00095000 C 01/19/18 95.0 1.50 1.63
AXP 180119C00100000 C 01/19/18 100.0 0.85 0.94
AXP 180119C00105000 C 01/19/18 105.0 0.48 0.56
AXP 180119C00110000 C 01/19/18 110.0 0.26 0.33
AXP 180119C00115000 C 01/19/18 115.0 0.15 0.21
AXP 180119P00027500 P 01/19/18 27.5 0.06 0.12
AXP 180119P00030000 P 01/19/18 30.0 0.07 0.15
AXP 180119P00032500 P 01/19/18 32.5 0.10 0.19
AXP 180119P00035000 P 01/19/18 35.0 0.17 0.22
AXP 180119P00037500 P 01/19/18 37.5 0.20 0.27
AXP 180119P00040000 P 01/19/18 40.0 0.26 0.33
AXP 180119P00042500 P 01/19/18 42.5 0.32 0.41
AXP 180119P00045000 P 01/19/18 45.0 0.35 0.51
AXP 180119P00047500 P 01/19/18 47.5 0.42 0.59
AXP 180119P00050000 P 01/19/18 50.0 0.59 0.72
AXP 180119P00052500 P 01/19/18 52.5 0.67 0.86
AXP 180119P00055000 P 01/19/18 55.0 0.92 1.00
AXP 180119P00057500 P 01/19/18 57.5 1.18 1.22
AXP 180119P00060000 P 01/19/18 60.0 1.44 1.48
AXP 180119P00062500 P 01/19/18 62.5 1.77 1.83
AXP 180119P00065000 P 01/19/18 65.0 2.16 2.21
AXP 180119P00067500 P 01/19/18 67.5 2.64 2.70
AXP 180119P00070000 P 01/19/18 70.0 3.05 3.30
AXP 180119P00072500 P 01/19/18 72.5 3.90 4.00
AXP 180119P00075000 P 01/19/18 75.0 4.75 4.85
AXP 180119P00077500 P 01/19/18 77.5 5.65 5.80
AXP 180119P00080000 P 01/19/18 80.0 6.80 7.00
AXP 180119P00082500 P 01/19/18 82.5 8.10 8.25
AXP 180119P00085000 P 01/19/18 85.0 9.55 9.75
AXP 180119P00087500 P 01/19/18 87.5 11.15 11.30
AXP 180119P00090000 P 01/19/18 90.0 12.90 13.05
AXP 180119P00095000 P 01/19/18 95.0 15.40 18.50
AXP 180119P00100000 P 01/19/18 100.0 19.75 22.70
AXP 180119P00105000 P 01/19/18 105.0 23.60 27.70
AXP 180119P00110000 P 01/19/18 110.0 28.45 32.40
AXP 180119P00115000 P 01/19/18 115.0 34.30 36.15
AXP 190118C00032500 C 01/18/19 32.5 45.10 49.40
AXP 190118C00035000 C 01/18/19 35.0 42.50 47.40
AXP 190118C00037500 C 01/18/19 37.5 40.05 45.00
AXP 190118C00040000 C 01/18/19 40.0 38.05 42.50
AXP 190118C00042500 C 01/18/19 42.5 35.15 40.00
AXP 190118C00045000 C 01/18/19 45.0 33.10 37.35
AXP 190118C00047500 C 01/18/19 47.5 31.90 35.25
AXP 190118C00050000 C 01/18/19 50.0 29.70 32.95
AXP 190118C00052500 C 01/18/19 52.5 26.80 30.75
AXP 190118C00055000 C 01/18/19 55.0 24.75 28.70
AXP 190118C00057500 C 01/18/19 57.5 22.75 26.45
AXP 190118C00060000 C 01/18/19 60.0 20.80 24.55
AXP 190118C00062500 C 01/18/19 62.5 19.35 22.35
AXP 190118C00065000 C 01/18/19 65.0 17.55 20.50
AXP 190118C00067500 C 01/18/19 67.5 15.75 18.75
AXP 190118C00070000 C 01/18/19 70.0 14.30 16.85
AXP 190118C00072500 C 01/18/19 72.5 12.75 15.30
AXP 190118C00075000 C 01/18/19 75.0 11.15 13.80
AXP 190118C00077500 C 01/18/19 77.5 10.15 12.10
AXP 190118C00080000 C 01/18/19 80.0 9.30 10.05
AXP 190118C00082500 C 01/18/19 82.5 7.50 9.25
AXP 190118C00085000 C 01/18/19 85.0 7.30 8.10
AXP 190118C00087500 C 01/18/19 87.5 6.25 7.10
AXP 190118C00090000 C 01/18/19 90.0 5.25 6.20
AXP 190118C00095000 C 01/18/19 95.0 4.10 4.60
AXP 190118C00100000 C 01/18/19 100.0 2.76 3.45
AXP 190118C00105000 C 01/18/19 105.0 2.02 2.50
AXP 190118C00110000 C 01/18/19 110.0 1.47 1.91
AXP 190118C00115000 C 01/18/19 115.0 0.85 1.70
AXP 190118P00032500 P 01/18/19 32.5 0.31 0.60
AXP 190118P00035000 P 01/18/19 35.0 0.50 0.78
AXP 190118P00037500 P 01/18/19 37.5 0.61 1.14
AXP 190118P00040000 P 01/18/19 40.0 0.80 1.32
AXP 190118P00042500 P 01/18/19 42.5 0.81 1.46
AXP 190118P00045000 P 01/18/19 45.0 0.73 1.46
AXP 190118P00047500 P 01/18/19 47.5 0.94 1.59
AXP 190118P00050000 P 01/18/19 50.0 1.26 2.10
AXP 190118P00052500 P 01/18/19 52.5 1.52 2.46
AXP 190118P00055000 P 01/18/19 55.0 2.15 2.40
AXP 190118P00057500 P 01/18/19 57.5 2.25 2.80
AXP 190118P00060000 P 01/18/19 60.0 2.68 3.40
AXP 190118P00062500 P 01/18/19 62.5 3.40 4.30
AXP 190118P00065000 P 01/18/19 65.0 3.95 4.55
AXP 190118P00067500 P 01/18/19 67.5 4.85 5.40
AXP 190118P00070000 P 01/18/19 70.0 5.45 6.00
AXP 190118P00072500 P 01/18/19 72.5 6.25 7.05
AXP 190118P00075000 P 01/18/19 75.0 7.55 8.35
AXP 190118P00077500 P 01/18/19 77.5 8.20 9.30
AXP 190118P00080000 P 01/18/19 80.0 9.40 10.10
AXP 190118P00082500 P 01/18/19 82.5 10.10 13.10
AXP 190118P00085000 P 01/18/19 85.0 11.15 14.10
AXP 190118P00087500 P 01/18/19 87.5 12.65 15.65
AXP 190118P00090000 P 01/18/19 90.0 14.30 17.20
AXP 190118P00095000 P 01/18/19 95.0 17.75 19.65
AXP 190118P00100000 P 01/18/19 100.0 21.30 24.75
AXP 190118P00105000 P 01/18/19 105.0 25.30 28.95
AXP 190118P00110000 P 01/18/19 110.0 29.70 33.25
AXP 190118P00115000 P 01/18/19 115.0 34.00 37.95

OPRA data is delayed 15 minutes.