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 (2014-11-14)Premium Content

American Express Company (AXP)
As of Jan 28 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AXP 150130C00060000 C 01/30/15 60.0 21.00 23.25
AXP 150130C00062500 C 01/30/15 62.5 18.55 20.75
AXP 150130C00065000 C 01/30/15 65.0 16.10 18.25
AXP 150130C00067500 C 01/30/15 67.5 13.60 15.45
AXP 150130C00070000 C 01/30/15 70.0 11.00 12.60
AXP 150130C00072500 C 01/30/15 72.5 8.65 10.40
AXP 150130C00074000 C 01/30/15 74.0 7.70 8.50
AXP 150130C00074500 C 01/30/15 74.5 7.20 8.05
AXP 150130C00075000 C 01/30/15 75.0 6.60 7.55
AXP 150130C00076000 C 01/30/15 76.0 5.70 6.55
AXP 150130C00077000 C 01/30/15 77.0 4.50 5.55
AXP 150130C00078000 C 01/30/15 78.0 3.70 4.55
AXP 150130C00079000 C 01/30/15 79.0 2.71 3.55
AXP 150130C00080000 C 01/30/15 80.0 1.73 2.79
AXP 150130C00081000 C 01/30/15 81.0 1.04 1.95
AXP 150130C00081500 C 01/30/15 81.5 0.70 1.10
AXP 150130C00082000 C 01/30/15 82.0 0.51 0.60
AXP 150130C00082500 C 01/30/15 82.5 0.20 0.40
AXP 150130C00083000 C 01/30/15 83.0 0.16 0.22
AXP 150130C00083500 C 01/30/15 83.5 0.03 0.15
AXP 150130C00084000 C 01/30/15 84.0 0.05 0.09
AXP 150130C00084500 C 01/30/15 84.5 0.02 0.10
AXP 150130C00085000 C 01/30/15 85.0 0.02 0.04
AXP 150130C00085500 C 01/30/15 85.5 0.00 0.08
AXP 150130C00086000 C 01/30/15 86.0 0.00 0.06
AXP 150130C00086500 C 01/30/15 86.5 0.00 0.12
AXP 150130C00087000 C 01/30/15 87.0 0.00 0.03
AXP 150130C00087500 C 01/30/15 87.5 0.00 0.12
AXP 150130C00088000 C 01/30/15 88.0 0.00 0.01
AXP 150130C00088500 C 01/30/15 88.5 0.00 0.12
AXP 150130C00089000 C 01/30/15 89.0 0.00 0.06
AXP 150130C00089500 C 01/30/15 89.5 0.00 0.01
AXP 150130C00090000 C 01/30/15 90.0 0.00 0.13
AXP 150130C00090500 C 01/30/15 90.5 0.00 0.13
AXP 150130C00091000 C 01/30/15 91.0 0.00 0.13
AXP 150130C00091500 C 01/30/15 91.5 0.00 0.13
AXP 150130C00092000 C 01/30/15 92.0 0.00 0.13
AXP 150130C00092500 C 01/30/15 92.5 0.00 0.13
AXP 150130C00093000 C 01/30/15 93.0 0.00 0.13
AXP 150130C00093500 C 01/30/15 93.5 0.00 0.13
AXP 150130C00094000 C 01/30/15 94.0 0.00 0.13
AXP 150130C00095000 C 01/30/15 95.0 0.00 0.05
AXP 150130C00096000 C 01/30/15 96.0 0.00 0.13
AXP 150130C00097000 C 01/30/15 97.0 0.00 0.13
AXP 150130C00098000 C 01/30/15 98.0 0.00 0.13
AXP 150130C00099000 C 01/30/15 99.0 0.00 0.13
AXP 150130C00100000 C 01/30/15 100.0 0.00 0.13
AXP 150130C00101000 C 01/30/15 101.0 0.00 0.13
AXP 150130C00102000 C 01/30/15 102.0 0.00 0.13
AXP 150130C00103000 C 01/30/15 103.0 0.00 0.13
AXP 150130C00104000 C 01/30/15 104.0 0.00 0.13
AXP 150130C00105000 C 01/30/15 105.0 0.00 0.13
AXP 150130C00106000 C 01/30/15 106.0 0.00 0.13
AXP 150130C00107000 C 01/30/15 107.0 0.00 0.13
AXP 150130C00108000 C 01/30/15 108.0 0.00 0.13
AXP 150130C00110000 C 01/30/15 110.0 0.00 0.13
AXP 150130C00115000 C 01/30/15 115.0 0.00 0.13
AXP 150130C00120000 C 01/30/15 120.0 0.00 0.13
AXP 150130C00125000 C 01/30/15 125.0 0.00 0.13
AXP 150130C00130000 C 01/30/15 130.0 0.00 0.13
AXP 150130P00060000 P 01/30/15 60.0 0.00 0.13
AXP 150130P00062500 P 01/30/15 62.5 0.00 0.12
AXP 150130P00065000 P 01/30/15 65.0 0.00 0.02
AXP 150130P00067500 P 01/30/15 67.5 0.00 0.12
AXP 150130P00070000 P 01/30/15 70.0 0.00 0.12
AXP 150130P00072500 P 01/30/15 72.5 0.00 0.12
AXP 150130P00074000 P 01/30/15 74.0 0.00 0.12
AXP 150130P00074500 P 01/30/15 74.5 0.00 0.12
AXP 150130P00075000 P 01/30/15 75.0 0.00 0.03
AXP 150130P00076000 P 01/30/15 76.0 0.00 0.12
AXP 150130P00077000 P 01/30/15 77.0 0.00 0.05
AXP 150130P00078000 P 01/30/15 78.0 0.01 0.12
AXP 150130P00079000 P 01/30/15 79.0 0.01 0.12
AXP 150130P00080000 P 01/30/15 80.0 0.03 0.17
AXP 150130P00081000 P 01/30/15 81.0 0.31 0.36
AXP 150130P00081500 P 01/30/15 81.5 0.38 0.58
AXP 150130P00082000 P 01/30/15 82.0 0.62 0.77
AXP 150130P00082500 P 01/30/15 82.5 0.99 1.10
AXP 150130P00083000 P 01/30/15 83.0 1.14 1.55
AXP 150130P00083500 P 01/30/15 83.5 1.48 2.04
AXP 150130P00084000 P 01/30/15 84.0 1.80 2.43
AXP 150130P00084500 P 01/30/15 84.5 2.31 2.85
AXP 150130P00085000 P 01/30/15 85.0 2.00 3.35
AXP 150130P00085500 P 01/30/15 85.5 2.44 3.85
AXP 150130P00086000 P 01/30/15 86.0 2.95 4.35
AXP 150130P00086500 P 01/30/15 86.5 3.40 4.85
AXP 150130P00087000 P 01/30/15 87.0 3.90 5.35
AXP 150130P00087500 P 01/30/15 87.5 3.70 5.90
AXP 150130P00088000 P 01/30/15 88.0 3.80 6.40
AXP 150130P00088500 P 01/30/15 88.5 5.00 7.10
AXP 150130P00089000 P 01/30/15 89.0 5.05 7.45
AXP 150130P00089500 P 01/30/15 89.5 5.55 7.95
AXP 150130P00090000 P 01/30/15 90.0 5.95 8.40
AXP 150130P00090500 P 01/30/15 90.5 6.40 8.95
AXP 150130P00091000 P 01/30/15 91.0 6.80 9.50
AXP 150130P00091500 P 01/30/15 91.5 7.70 9.90
AXP 150130P00092000 P 01/30/15 92.0 7.95 10.40
AXP 150130P00092500 P 01/30/15 92.5 8.35 10.90
AXP 150130P00093000 P 01/30/15 93.0 8.85 11.40
AXP 150130P00093500 P 01/30/15 93.5 9.30 11.90
AXP 150130P00094000 P 01/30/15 94.0 9.80 12.40
AXP 150130P00095000 P 01/30/15 95.0 10.80 13.50
AXP 150130P00096000 P 01/30/15 96.0 11.80 14.55
AXP 150130P00097000 P 01/30/15 97.0 12.80 15.50
AXP 150130P00098000 P 01/30/15 98.0 13.80 16.50
AXP 150130P00099000 P 01/30/15 99.0 14.80 17.50
AXP 150130P00100000 P 01/30/15 100.0 15.80 18.65
AXP 150130P00101000 P 01/30/15 101.0 16.90 19.35
AXP 150130P00102000 P 01/30/15 102.0 17.80 20.45
AXP 150130P00103000 P 01/30/15 103.0 18.80 21.45
AXP 150130P00104000 P 01/30/15 104.0 19.80 22.45
AXP 150130P00105000 P 01/30/15 105.0 20.80 23.40
AXP 150130P00106000 P 01/30/15 106.0 21.80 24.40
AXP 150130P00107000 P 01/30/15 107.0 22.80 25.65
AXP 150130P00108000 P 01/30/15 108.0 23.80 26.55
AXP 150130P00110000 P 01/30/15 110.0 25.80 28.45
AXP 150130P00115000 P 01/30/15 115.0 30.80 33.60
AXP 150130P00120000 P 01/30/15 120.0 35.80 38.60
AXP 150130P00125000 P 01/30/15 125.0 40.80 43.35
AXP 150130P00130000 P 01/30/15 130.0 45.80 48.80
AXP 150206C00070000 C 02/06/15 70.0 11.30 12.95
AXP 150206C00070500 C 02/06/15 70.5 10.80 12.45
AXP 150206C00071000 C 02/06/15 71.0 10.25 11.95
AXP 150206C00071500 C 02/06/15 71.5 9.75 11.45
AXP 150206C00072000 C 02/06/15 72.0 9.25 10.65
AXP 150206C00072500 C 02/06/15 72.5 8.80 10.25
AXP 150206C00073000 C 02/06/15 73.0 8.50 9.65
AXP 150206C00073500 C 02/06/15 73.5 8.25 9.15
AXP 150206C00074000 C 02/06/15 74.0 7.75 8.65
AXP 150206C00074500 C 02/06/15 74.5 7.25 8.15
AXP 150206C00075000 C 02/06/15 75.0 6.75 7.65
AXP 150206C00076000 C 02/06/15 76.0 5.75 6.65
AXP 150206C00077000 C 02/06/15 77.0 4.60 5.65
AXP 150206C00078000 C 02/06/15 78.0 3.70 4.50
AXP 150206C00079000 C 02/06/15 79.0 3.00 3.30
AXP 150206C00080000 C 02/06/15 80.0 2.19 2.36
AXP 150206C00081000 C 02/06/15 81.0 1.52 1.79
AXP 150206C00081500 C 02/06/15 81.5 1.14 1.31
AXP 150206C00082000 C 02/06/15 82.0 0.90 1.03
AXP 150206C00082500 C 02/06/15 82.5 0.72 0.81
AXP 150206C00083000 C 02/06/15 83.0 0.53 0.62
AXP 150206C00083500 C 02/06/15 83.5 0.40 0.47
AXP 150206C00084000 C 02/06/15 84.0 0.29 0.36
AXP 150206C00084500 C 02/06/15 84.5 0.20 0.29
AXP 150206C00085000 C 02/06/15 85.0 0.14 0.20
AXP 150206C00085500 C 02/06/15 85.5 0.10 0.23
AXP 150206C00086000 C 02/06/15 86.0 0.03 0.19
AXP 150206C00086500 C 02/06/15 86.5 0.05 0.15
AXP 150206C00087000 C 02/06/15 87.0 0.05 0.12
AXP 150206C00087500 C 02/06/15 87.5 0.02 0.12
AXP 150206C00088000 C 02/06/15 88.0 0.01 0.12
AXP 150206C00088500 C 02/06/15 88.5 0.00 0.12
AXP 150206C00089000 C 02/06/15 89.0 0.00 0.11
AXP 150206C00089500 C 02/06/15 89.5 0.00 0.09
AXP 150206C00090000 C 02/06/15 90.0 0.00 0.08
AXP 150206C00090500 C 02/06/15 90.5 0.00 0.08
AXP 150206C00091000 C 02/06/15 91.0 0.00 0.07
AXP 150206C00091500 C 02/06/15 91.5 0.00 0.07
AXP 150206C00092000 C 02/06/15 92.0 0.00 0.06
AXP 150206C00092500 C 02/06/15 92.5 0.00 0.06
AXP 150206C00093000 C 02/06/15 93.0 0.00 0.05
AXP 150206C00093500 C 02/06/15 93.5 0.00 0.05
AXP 150206C00094000 C 02/06/15 94.0 0.00 0.05
AXP 150206C00095000 C 02/06/15 95.0 0.00 0.03
AXP 150206C00096000 C 02/06/15 96.0 0.00 0.03
AXP 150206C00097000 C 02/06/15 97.0 0.00 0.04
AXP 150206C00098000 C 02/06/15 98.0 0.00 0.04
AXP 150206C00099000 C 02/06/15 99.0 0.00 0.04
AXP 150206C00100000 C 02/06/15 100.0 0.00 0.03
AXP 150206C00101000 C 02/06/15 101.0 0.00 0.03
AXP 150206C00102000 C 02/06/15 102.0 0.00 0.03
AXP 150206C00103000 C 02/06/15 103.0 0.00 0.03
AXP 150206C00104000 C 02/06/15 104.0 0.00 0.03
AXP 150206C00105000 C 02/06/15 105.0 0.00 0.03
AXP 150206C00106000 C 02/06/15 106.0 0.00 0.03
AXP 150206C00107000 C 02/06/15 107.0 0.00 0.03
AXP 150206C00108000 C 02/06/15 108.0 0.00 0.03
AXP 150206C00109000 C 02/06/15 109.0 0.00 0.03
AXP 150206P00070000 P 02/06/15 70.0 0.00 0.05
AXP 150206P00070500 P 02/06/15 70.5 0.00 0.11
AXP 150206P00071000 P 02/06/15 71.0 0.01 0.12
AXP 150206P00071500 P 02/06/15 71.5 0.01 0.12
AXP 150206P00072000 P 02/06/15 72.0 0.01 0.12
AXP 150206P00072500 P 02/06/15 72.5 0.02 0.12
AXP 150206P00073000 P 02/06/15 73.0 0.02 0.12
AXP 150206P00073500 P 02/06/15 73.5 0.02 0.13
AXP 150206P00074000 P 02/06/15 74.0 0.02 0.13
AXP 150206P00074500 P 02/06/15 74.5 0.03 0.13
AXP 150206P00075000 P 02/06/15 75.0 0.03 0.12
AXP 150206P00076000 P 02/06/15 76.0 0.03 0.16
AXP 150206P00077000 P 02/06/15 77.0 0.06 0.23
AXP 150206P00078000 P 02/06/15 78.0 0.06 0.27
AXP 150206P00079000 P 02/06/15 79.0 0.30 0.35
AXP 150206P00080000 P 02/06/15 80.0 0.35 0.53
AXP 150206P00081000 P 02/06/15 81.0 0.70 0.82
AXP 150206P00081500 P 02/06/15 81.5 0.94 1.06
AXP 150206P00082000 P 02/06/15 82.0 1.15 1.25
AXP 150206P00082500 P 02/06/15 82.5 1.28 1.55
AXP 150206P00083000 P 02/06/15 83.0 1.68 1.84
AXP 150206P00083500 P 02/06/15 83.5 2.08 2.19
AXP 150206P00084000 P 02/06/15 84.0 2.27 2.59
AXP 150206P00084500 P 02/06/15 84.5 2.56 3.10
AXP 150206P00085000 P 02/06/15 85.0 2.81 3.50
AXP 150206P00085500 P 02/06/15 85.5 2.44 3.95
AXP 150206P00086000 P 02/06/15 86.0 3.05 4.40
AXP 150206P00086500 P 02/06/15 86.5 3.55 4.90
AXP 150206P00087000 P 02/06/15 87.0 4.00 5.40
AXP 150206P00087500 P 02/06/15 87.5 4.10 5.85
AXP 150206P00088000 P 02/06/15 88.0 4.55 6.55
AXP 150206P00088500 P 02/06/15 88.5 5.05 6.85
AXP 150206P00089000 P 02/06/15 89.0 5.55 7.35
AXP 150206P00089500 P 02/06/15 89.5 6.00 7.85
AXP 150206P00090000 P 02/06/15 90.0 6.50 8.60
AXP 150206P00090500 P 02/06/15 90.5 7.05 8.85
AXP 150206P00091000 P 02/06/15 91.0 7.45 9.35
AXP 150206P00091500 P 02/06/15 91.5 7.95 10.10
AXP 150206P00092000 P 02/06/15 92.0 7.80 10.75
AXP 150206P00092500 P 02/06/15 92.5 8.30 11.25
AXP 150206P00093000 P 02/06/15 93.0 8.80 11.35
AXP 150206P00093500 P 02/06/15 93.5 9.30 12.35
AXP 150206P00094000 P 02/06/15 94.0 9.80 12.40
AXP 150206P00095000 P 02/06/15 95.0 10.90 13.70
AXP 150206P00096000 P 02/06/15 96.0 11.80 14.40
AXP 150206P00097000 P 02/06/15 97.0 12.80 15.40
AXP 150206P00098000 P 02/06/15 98.0 13.80 16.40
AXP 150206P00099000 P 02/06/15 99.0 14.80 17.40
AXP 150206P00100000 P 02/06/15 100.0 15.80 18.40
AXP 150206P00101000 P 02/06/15 101.0 16.80 19.40
AXP 150206P00102000 P 02/06/15 102.0 17.80 20.40
AXP 150206P00103000 P 02/06/15 103.0 18.80 21.40
AXP 150206P00104000 P 02/06/15 104.0 19.80 22.55
AXP 150206P00105000 P 02/06/15 105.0 20.90 23.55
AXP 150206P00106000 P 02/06/15 106.0 21.80 24.55
AXP 150206P00107000 P 02/06/15 107.0 22.80 25.70
AXP 150206P00108000 P 02/06/15 108.0 23.80 26.55
AXP 150206P00109000 P 02/06/15 109.0 24.80 27.60
AXP 150213C00070000 C 02/13/15 70.0 11.25 13.05
AXP 150213C00074000 C 02/13/15 74.0 7.60 8.55
AXP 150213C00075000 C 02/13/15 75.0 6.65 7.55
AXP 150213C00076000 C 02/13/15 76.0 5.90 6.50
AXP 150213C00077000 C 02/13/15 77.0 4.80 5.50
AXP 150213C00078000 C 02/13/15 78.0 3.90 4.25
AXP 150213C00079000 C 02/13/15 79.0 3.25 3.50
AXP 150213C00080000 C 02/13/15 80.0 2.50 2.63
AXP 150213C00081000 C 02/13/15 81.0 1.85 2.09
AXP 150213C00081500 C 02/13/15 81.5 1.55 1.63
AXP 150213C00082000 C 02/13/15 82.0 1.29 1.37
AXP 150213C00082500 C 02/13/15 82.5 1.04 1.17
AXP 150213C00083000 C 02/13/15 83.0 0.85 0.92
AXP 150213C00083500 C 02/13/15 83.5 0.67 0.74
AXP 150213C00084000 C 02/13/15 84.0 0.53 0.59
AXP 150213C00084500 C 02/13/15 84.5 0.38 0.48
AXP 150213C00085000 C 02/13/15 85.0 0.32 0.41
AXP 150213C00085500 C 02/13/15 85.5 0.25 0.48
AXP 150213C00086000 C 02/13/15 86.0 0.20 0.43
AXP 150213C00086500 C 02/13/15 86.5 0.16 0.35
AXP 150213C00087000 C 02/13/15 87.0 0.11 0.27
AXP 150213C00087500 C 02/13/15 87.5 0.08 0.22
AXP 150213C00088000 C 02/13/15 88.0 0.06 0.21
AXP 150213C00088500 C 02/13/15 88.5 0.04 0.21
AXP 150213C00089000 C 02/13/15 89.0 0.03 0.19
AXP 150213C00089500 C 02/13/15 89.5 0.02 0.16
AXP 150213C00090000 C 02/13/15 90.0 0.01 0.14
AXP 150213C00090500 C 02/13/15 90.5 0.00 0.13
AXP 150213C00091000 C 02/13/15 91.0 0.00 0.12
AXP 150213C00091500 C 02/13/15 91.5 0.00 0.10
AXP 150213C00092000 C 02/13/15 92.0 0.00 0.10
AXP 150213C00092500 C 02/13/15 92.5 0.00 0.09
AXP 150213C00093000 C 02/13/15 93.0 0.00 0.08
AXP 150213C00093500 C 02/13/15 93.5 0.00 0.08
AXP 150213C00094000 C 02/13/15 94.0 0.00 0.07
AXP 150213C00095000 C 02/13/15 95.0 0.00 0.07
AXP 150213C00096000 C 02/13/15 96.0 0.00 0.06
AXP 150213C00097000 C 02/13/15 97.0 0.00 0.09
AXP 150213C00098000 C 02/13/15 98.0 0.00 0.09
AXP 150213C00099000 C 02/13/15 99.0 0.00 0.06
AXP 150213C00100000 C 02/13/15 100.0 0.00 0.06
AXP 150213C00101000 C 02/13/15 101.0 0.00 0.05
AXP 150213C00102000 C 02/13/15 102.0 0.00 0.04
AXP 150213C00103000 C 02/13/15 103.0 0.00 0.03
AXP 150213C00104000 C 02/13/15 104.0 0.00 0.03
AXP 150213C00105000 C 02/13/15 105.0 0.00 0.03
AXP 150213C00106000 C 02/13/15 106.0 0.00 0.03
AXP 150213C00107000 C 02/13/15 107.0 0.00 0.03
AXP 150213C00108000 C 02/13/15 108.0 0.00 0.03
AXP 150213C00109000 C 02/13/15 109.0 0.00 0.03
AXP 150213P00070000 P 02/13/15 70.0 0.02 0.11
AXP 150213P00074000 P 02/13/15 74.0 0.04 0.18
AXP 150213P00075000 P 02/13/15 75.0 0.05 0.24
AXP 150213P00076000 P 02/13/15 76.0 0.08 0.26
AXP 150213P00077000 P 02/13/15 77.0 0.12 0.32
AXP 150213P00078000 P 02/13/15 78.0 0.17 0.44
AXP 150213P00079000 P 02/13/15 79.0 0.51 0.59
AXP 150213P00080000 P 02/13/15 80.0 0.54 0.87
AXP 150213P00081000 P 02/13/15 81.0 1.04 1.17
AXP 150213P00081500 P 02/13/15 81.5 1.20 1.44
AXP 150213P00082000 P 02/13/15 82.0 1.40 1.64
AXP 150213P00082500 P 02/13/15 82.5 1.74 1.95
AXP 150213P00083000 P 02/13/15 83.0 1.88 2.17
AXP 150213P00083500 P 02/13/15 83.5 2.19 2.54
AXP 150213P00084000 P 02/13/15 84.0 2.50 2.85
AXP 150213P00084500 P 02/13/15 84.5 2.91 3.25
AXP 150213P00085000 P 02/13/15 85.0 3.20 3.65
AXP 150213P00085500 P 02/13/15 85.5 3.65 4.05
AXP 150213P00086000 P 02/13/15 86.0 3.85 4.55
AXP 150213P00086500 P 02/13/15 86.5 4.15 5.00
AXP 150213P00087000 P 02/13/15 87.0 4.05 5.50
AXP 150213P00087500 P 02/13/15 87.5 4.20 6.00
AXP 150213P00088000 P 02/13/15 88.0 4.65 6.40
AXP 150213P00088500 P 02/13/15 88.5 5.15 6.90
AXP 150213P00089000 P 02/13/15 89.0 5.60 7.40
AXP 150213P00089500 P 02/13/15 89.5 6.10 7.90
AXP 150213P00090000 P 02/13/15 90.0 6.55 8.35
AXP 150213P00090500 P 02/13/15 90.5 7.05 8.85
AXP 150213P00091000 P 02/13/15 91.0 7.55 9.35
AXP 150213P00091500 P 02/13/15 91.5 8.05 9.85
AXP 150213P00092000 P 02/13/15 92.0 8.55 10.35
AXP 150213P00092500 P 02/13/15 92.5 8.30 10.85
AXP 150213P00093000 P 02/13/15 93.0 8.85 11.35
AXP 150213P00093500 P 02/13/15 93.5 9.35 11.85
AXP 150213P00094000 P 02/13/15 94.0 9.90 12.40
AXP 150213P00095000 P 02/13/15 95.0 10.90 13.45
AXP 150213P00096000 P 02/13/15 96.0 11.80 14.40
AXP 150213P00097000 P 02/13/15 97.0 12.80 15.40
AXP 150213P00098000 P 02/13/15 98.0 13.80 16.55
AXP 150213P00099000 P 02/13/15 99.0 14.80 17.40
AXP 150213P00100000 P 02/13/15 100.0 15.80 18.40
AXP 150213P00101000 P 02/13/15 101.0 16.80 19.40
AXP 150213P00102000 P 02/13/15 102.0 17.80 20.65
AXP 150213P00103000 P 02/13/15 103.0 18.80 21.40
AXP 150213P00104000 P 02/13/15 104.0 19.80 23.25
AXP 150213P00105000 P 02/13/15 105.0 20.80 23.45
AXP 150213P00106000 P 02/13/15 106.0 21.80 25.00
AXP 150213P00107000 P 02/13/15 107.0 22.80 25.50
AXP 150213P00108000 P 02/13/15 108.0 23.80 26.50
AXP 150213P00109000 P 02/13/15 109.0 24.80 27.50
AXP 150220C00070000 C 02/20/15 70.0 11.80 12.50
AXP 150220C00073000 C 02/20/15 73.0 8.35 10.00
AXP 150220C00074000 C 02/20/15 74.0 7.85 9.20
AXP 150220C00075000 C 02/20/15 75.0 6.90 7.50
AXP 150220C00076000 C 02/20/15 76.0 6.00 6.60
AXP 150220C00076500 C 02/20/15 76.5 5.55 6.15
AXP 150220C00077000 C 02/20/15 77.0 5.10 5.60
AXP 150220C00077500 C 02/20/15 77.5 4.65 5.15
AXP 150220C00078000 C 02/20/15 78.0 4.25 4.55
AXP 150220C00078500 C 02/20/15 78.5 3.85 4.10
AXP 150220C00079000 C 02/20/15 79.0 3.45 3.75
AXP 150220C00079500 C 02/20/15 79.5 3.10 3.40
AXP 150220C00080000 C 02/20/15 80.0 2.75 2.84
AXP 150220C00080500 C 02/20/15 80.5 2.39 2.49
AXP 150220C00081000 C 02/20/15 81.0 2.08 2.17
AXP 150220C00081500 C 02/20/15 81.5 1.79 1.88
AXP 150220C00082000 C 02/20/15 82.0 1.53 1.60
AXP 150220C00082500 C 02/20/15 82.5 1.28 1.36
AXP 150220C00083000 C 02/20/15 83.0 1.04 1.13
AXP 150220C00083500 C 02/20/15 83.5 0.89 0.94
AXP 150220C00084000 C 02/20/15 84.0 0.72 0.78
AXP 150220C00084500 C 02/20/15 84.5 0.59 0.64
AXP 150220C00085000 C 02/20/15 85.0 0.48 0.52
AXP 150220C00085500 C 02/20/15 85.5 0.38 0.47
AXP 150220C00086000 C 02/20/15 86.0 0.30 0.39
AXP 150220C00086500 C 02/20/15 86.5 0.20 0.34
AXP 150220C00087000 C 02/20/15 87.0 0.20 0.25
AXP 150220C00087500 C 02/20/15 87.5 0.16 0.26
AXP 150220C00088000 C 02/20/15 88.0 0.13 0.22
AXP 150220C00088500 C 02/20/15 88.5 0.10 0.20
AXP 150220C00089000 C 02/20/15 89.0 0.08 0.15
AXP 150220C00090000 C 02/20/15 90.0 0.05 0.12
AXP 150220C00091000 C 02/20/15 91.0 0.02 0.12
AXP 150220C00092500 C 02/20/15 92.5 0.01 0.10
AXP 150220C00094000 C 02/20/15 94.0 0.00 0.09
AXP 150220C00095000 C 02/20/15 95.0 0.00 0.02
AXP 150220C00096000 C 02/20/15 96.0 0.00 0.07
AXP 150220C00097500 C 02/20/15 97.5 0.00 0.01
AXP 150220C00099000 C 02/20/15 99.0 0.00 0.05
AXP 150220C00100000 C 02/20/15 100.0 0.00 0.04
AXP 150220C00105000 C 02/20/15 105.0 0.00 0.03
AXP 150220C00110000 C 02/20/15 110.0 0.00 0.03
AXP 150220C00115000 C 02/20/15 115.0 0.00 0.03
AXP 150220C00120000 C 02/20/15 120.0 0.00 0.03
AXP 150220C00125000 C 02/20/15 125.0 0.00 0.03
AXP 150220P00070000 P 02/20/15 70.0 0.04 0.12
AXP 150220P00073000 P 02/20/15 73.0 0.08 0.17
AXP 150220P00074000 P 02/20/15 74.0 0.11 0.22
AXP 150220P00075000 P 02/20/15 75.0 0.15 0.25
AXP 150220P00076000 P 02/20/15 76.0 0.21 0.33
AXP 150220P00076500 P 02/20/15 76.5 0.26 0.36
AXP 150220P00077000 P 02/20/15 77.0 0.37 0.42
AXP 150220P00077500 P 02/20/15 77.5 0.44 0.49
AXP 150220P00078000 P 02/20/15 78.0 0.50 0.57
AXP 150220P00078500 P 02/20/15 78.5 0.60 0.66
AXP 150220P00079000 P 02/20/15 79.0 0.69 0.75
AXP 150220P00079500 P 02/20/15 79.5 0.81 0.87
AXP 150220P00080000 P 02/20/15 80.0 0.95 1.04
AXP 150220P00080500 P 02/20/15 80.5 1.10 1.16
AXP 150220P00081000 P 02/20/15 81.0 1.28 1.34
AXP 150220P00081500 P 02/20/15 81.5 1.48 1.55
AXP 150220P00082000 P 02/20/15 82.0 1.71 1.78
AXP 150220P00082500 P 02/20/15 82.5 1.97 2.04
AXP 150220P00083000 P 02/20/15 83.0 2.24 2.33
AXP 150220P00083500 P 02/20/15 83.5 2.51 2.65
AXP 150220P00084000 P 02/20/15 84.0 2.89 2.98
AXP 150220P00084500 P 02/20/15 84.5 3.20 3.40
AXP 150220P00085000 P 02/20/15 85.0 3.60 3.80
AXP 150220P00085500 P 02/20/15 85.5 3.90 4.20
AXP 150220P00086000 P 02/20/15 86.0 4.15 4.65
AXP 150220P00086500 P 02/20/15 86.5 4.60 5.05
AXP 150220P00087000 P 02/20/15 87.0 5.10 5.50
AXP 150220P00087500 P 02/20/15 87.5 5.50 6.05
AXP 150220P00088000 P 02/20/15 88.0 6.00 6.55
AXP 150220P00088500 P 02/20/15 88.5 6.50 6.95
AXP 150220P00089000 P 02/20/15 89.0 5.65 7.55
AXP 150220P00090000 P 02/20/15 90.0 7.60 8.40
AXP 150220P00091000 P 02/20/15 91.0 7.60 9.50
AXP 150220P00092500 P 02/20/15 92.5 9.05 10.85
AXP 150220P00094000 P 02/20/15 94.0 10.55 12.35
AXP 150220P00095000 P 02/20/15 95.0 10.80 13.35
AXP 150220P00096000 P 02/20/15 96.0 11.90 14.50
AXP 150220P00097500 P 02/20/15 97.5 13.30 15.85
AXP 150220P00099000 P 02/20/15 99.0 14.80 17.40
AXP 150220P00100000 P 02/20/15 100.0 15.80 18.45
AXP 150220P00105000 P 02/20/15 105.0 20.80 23.40
AXP 150220P00110000 P 02/20/15 110.0 25.80 28.40
AXP 150220P00115000 P 02/20/15 115.0 30.80 33.40
AXP 150220P00120000 P 02/20/15 120.0 35.80 38.40
AXP 150220P00125000 P 02/20/15 125.0 40.90 44.65
AXP 150227C00070000 C 02/27/15 70.0 11.35 13.05
AXP 150227C00074000 C 02/27/15 74.0 7.90 9.05
AXP 150227C00075000 C 02/27/15 75.0 7.00 8.05
AXP 150227C00076000 C 02/27/15 76.0 6.00 7.75
AXP 150227C00077000 C 02/27/15 77.0 5.25 5.85
AXP 150227C00078000 C 02/27/15 78.0 4.40 5.00
AXP 150227C00079000 C 02/27/15 79.0 3.65 4.20
AXP 150227C00080000 C 02/27/15 80.0 2.90 3.40
AXP 150227C00081000 C 02/27/15 81.0 2.18 2.42
AXP 150227C00081500 C 02/27/15 81.5 1.91 2.17
AXP 150227C00082000 C 02/27/15 82.0 1.72 1.85
AXP 150227C00082500 C 02/27/15 82.5 1.49 1.60
AXP 150227C00083000 C 02/27/15 83.0 1.26 1.40
AXP 150227C00083500 C 02/27/15 83.5 1.06 1.22
AXP 150227C00084000 C 02/27/15 84.0 0.90 1.05
AXP 150227C00084500 C 02/27/15 84.5 0.75 0.89
AXP 150227C00085000 C 02/27/15 85.0 0.59 0.75
AXP 150227C00085500 C 02/27/15 85.5 0.48 0.70
AXP 150227C00086000 C 02/27/15 86.0 0.39 0.69
AXP 150227C00086500 C 02/27/15 86.5 0.32 0.57
AXP 150227C00087000 C 02/27/15 87.0 0.26 0.55
AXP 150227C00087500 C 02/27/15 87.5 0.21 0.46
AXP 150227C00088000 C 02/27/15 88.0 0.17 0.37
AXP 150227C00088500 C 02/27/15 88.5 0.13 0.36
AXP 150227C00089000 C 02/27/15 89.0 0.12 0.36
AXP 150227C00089500 C 02/27/15 89.5 0.09 0.32
AXP 150227C00090000 C 02/27/15 90.0 0.10 0.14
AXP 150227C00090500 C 02/27/15 90.5 0.06 0.24
AXP 150227C00091000 C 02/27/15 91.0 0.04 0.21
AXP 150227C00091500 C 02/27/15 91.5 0.03 0.17
AXP 150227C00092000 C 02/27/15 92.0 0.02 0.12
AXP 150227C00092500 C 02/27/15 92.5 0.02 0.17
AXP 150227C00093000 C 02/27/15 93.0 0.02 0.15
AXP 150227C00093500 C 02/27/15 93.5 0.01 0.14
AXP 150227C00094000 C 02/27/15 94.0 0.01 0.13
AXP 150227C00095000 C 02/27/15 95.0 0.00 0.11
AXP 150227C00096000 C 02/27/15 96.0 0.00 0.10
AXP 150227C00097000 C 02/27/15 97.0 0.00 0.09
AXP 150227C00098000 C 02/27/15 98.0 0.00 0.08
AXP 150227C00099000 C 02/27/15 99.0 0.00 0.08
AXP 150227C00100000 C 02/27/15 100.0 0.00 0.07
AXP 150227C00101000 C 02/27/15 101.0 0.00 0.07
AXP 150227C00102000 C 02/27/15 102.0 0.00 0.06
AXP 150227C00103000 C 02/27/15 103.0 0.00 0.05
AXP 150227C00104000 C 02/27/15 104.0 0.00 0.05
AXP 150227C00105000 C 02/27/15 105.0 0.00 0.07
AXP 150227P00070000 P 02/27/15 70.0 0.05 0.19
AXP 150227P00074000 P 02/27/15 74.0 0.13 0.36
AXP 150227P00075000 P 02/27/15 75.0 0.16 0.40
AXP 150227P00076000 P 02/27/15 76.0 0.22 0.51
AXP 150227P00077000 P 02/27/15 77.0 0.29 0.57
AXP 150227P00078000 P 02/27/15 78.0 0.57 0.74
AXP 150227P00079000 P 02/27/15 79.0 0.76 0.95
AXP 150227P00080000 P 02/27/15 80.0 1.01 1.31
AXP 150227P00081000 P 02/27/15 81.0 1.34 1.58
AXP 150227P00081500 P 02/27/15 81.5 1.55 1.87
AXP 150227P00082000 P 02/27/15 82.0 1.91 2.10
AXP 150227P00082500 P 02/27/15 82.5 2.15 2.28
AXP 150227P00083000 P 02/27/15 83.0 2.25 2.63
AXP 150227P00083500 P 02/27/15 83.5 2.63 2.95
AXP 150227P00084000 P 02/27/15 84.0 2.96 3.20
AXP 150227P00084500 P 02/27/15 84.5 3.25 3.60
AXP 150227P00085000 P 02/27/15 85.0 3.60 3.95
AXP 150227P00085500 P 02/27/15 85.5 3.80 4.35
AXP 150227P00086000 P 02/27/15 86.0 4.20 4.85
AXP 150227P00086500 P 02/27/15 86.5 4.65 5.20
AXP 150227P00087000 P 02/27/15 87.0 5.10 5.80
AXP 150227P00087500 P 02/27/15 87.5 5.50 6.05
AXP 150227P00088000 P 02/27/15 88.0 5.55 6.65
AXP 150227P00088500 P 02/27/15 88.5 6.50 7.05
AXP 150227P00089000 P 02/27/15 89.0 5.75 7.65
AXP 150227P00089500 P 02/27/15 89.5 6.20 8.15
AXP 150227P00090000 P 02/27/15 90.0 6.65 8.60
AXP 150227P00090500 P 02/27/15 90.5 7.10 8.95
AXP 150227P00091000 P 02/27/15 91.0 7.60 9.45
AXP 150227P00091500 P 02/27/15 91.5 8.10 9.90
AXP 150227P00092000 P 02/27/15 92.0 8.75 10.50
AXP 150227P00092500 P 02/27/15 92.5 8.30 11.25
AXP 150227P00093000 P 02/27/15 93.0 8.80 11.80
AXP 150227P00093500 P 02/27/15 93.5 9.30 12.25
AXP 150227P00094000 P 02/27/15 94.0 9.80 12.75
AXP 150227P00095000 P 02/27/15 95.0 10.80 13.55
AXP 150227P00096000 P 02/27/15 96.0 11.80 14.55
AXP 150227P00097000 P 02/27/15 97.0 12.80 15.90
AXP 150227P00098000 P 02/27/15 98.0 13.80 17.10
AXP 150227P00099000 P 02/27/15 99.0 14.80 17.95
AXP 150227P00100000 P 02/27/15 100.0 15.80 18.85
AXP 150227P00101000 P 02/27/15 101.0 16.80 19.85
AXP 150227P00102000 P 02/27/15 102.0 17.80 20.85
AXP 150227P00103000 P 02/27/15 103.0 18.80 21.90
AXP 150227P00104000 P 02/27/15 104.0 19.80 22.85
AXP 150227P00105000 P 02/27/15 105.0 20.80 24.20
AXP 150306C00070000 C 03/06/15 70.0 11.40 13.05
AXP 150306C00074000 C 03/06/15 74.0 7.95 9.05
AXP 150306C00074500 C 03/06/15 74.5 7.60 8.55
AXP 150306C00075000 C 03/06/15 75.0 7.15 8.05
AXP 150306C00076000 C 03/06/15 76.0 6.25 7.85
AXP 150306C00077000 C 03/06/15 77.0 5.30 6.05
AXP 150306C00078000 C 03/06/15 78.0 4.50 5.20
AXP 150306C00079000 C 03/06/15 79.0 3.80 4.40
AXP 150306C00080000 C 03/06/15 80.0 3.05 3.40
AXP 150306C00081000 C 03/06/15 81.0 2.43 2.65
AXP 150306C00081500 C 03/06/15 81.5 2.13 2.36
AXP 150306C00082000 C 03/06/15 82.0 1.89 2.09
AXP 150306C00082500 C 03/06/15 82.5 1.62 1.83
AXP 150306C00083000 C 03/06/15 83.0 1.40 1.62
AXP 150306C00083500 C 03/06/15 83.5 1.20 1.41
AXP 150306C00084000 C 03/06/15 84.0 1.04 1.22
AXP 150306C00084500 C 03/06/15 84.5 0.89 1.06
AXP 150306C00085000 C 03/06/15 85.0 0.78 0.90
AXP 150306C00085500 C 03/06/15 85.5 0.66 0.77
AXP 150306C00086000 C 03/06/15 86.0 0.54 0.64
AXP 150306C00086500 C 03/06/15 86.5 0.47 0.57
AXP 150306C00087000 C 03/06/15 87.0 0.37 0.54
AXP 150306C00087500 C 03/06/15 87.5 0.31 0.59
AXP 150306C00088000 C 03/06/15 88.0 0.26 0.49
AXP 150306C00088500 C 03/06/15 88.5 0.21 0.47
AXP 150306C00089000 C 03/06/15 89.0 0.17 0.40
AXP 150306C00089500 C 03/06/15 89.5 0.16 0.30
AXP 150306C00090000 C 03/06/15 90.0 0.12 0.27
AXP 150306C00090500 C 03/06/15 90.5 0.09 0.26
AXP 150306C00091000 C 03/06/15 91.0 0.08 0.23
AXP 150306C00091500 C 03/06/15 91.5 0.06 0.21
AXP 150306C00092000 C 03/06/15 92.0 0.05 0.19
AXP 150306C00092500 C 03/06/15 92.5 0.04 0.15
AXP 150306C00093000 C 03/06/15 93.0 0.03 0.14
AXP 150306C00093500 C 03/06/15 93.5 0.03 0.16
AXP 150306C00094000 C 03/06/15 94.0 0.02 0.13
AXP 150306C00095000 C 03/06/15 95.0 0.01 0.12
AXP 150306C00096000 C 03/06/15 96.0 0.01 0.11
AXP 150306C00097000 C 03/06/15 97.0 0.00 0.10
AXP 150306C00098000 C 03/06/15 98.0 0.00 0.10
AXP 150306C00099000 C 03/06/15 99.0 0.00 0.10
AXP 150306C00100000 C 03/06/15 100.0 0.00 0.09
AXP 150306C00101000 C 03/06/15 101.0 0.00 0.08
AXP 150306C00102000 C 03/06/15 102.0 0.00 0.08
AXP 150306P00070000 P 03/06/15 70.0 0.07 0.19
AXP 150306P00074000 P 03/06/15 74.0 0.14 0.38
AXP 150306P00074500 P 03/06/15 74.5 0.16 0.41
AXP 150306P00075000 P 03/06/15 75.0 0.19 0.44
AXP 150306P00076000 P 03/06/15 76.0 0.27 0.56
AXP 150306P00077000 P 03/06/15 77.0 0.41 0.79
AXP 150306P00078000 P 03/06/15 78.0 0.69 0.89
AXP 150306P00079000 P 03/06/15 79.0 0.90 1.21
AXP 150306P00080000 P 03/06/15 80.0 1.16 1.50
AXP 150306P00081000 P 03/06/15 81.0 1.49 1.77
AXP 150306P00081500 P 03/06/15 81.5 1.82 2.08
AXP 150306P00082000 P 03/06/15 82.0 2.05 2.23
AXP 150306P00082500 P 03/06/15 82.5 2.35 2.50
AXP 150306P00083000 P 03/06/15 83.0 2.41 2.82
AXP 150306P00083500 P 03/06/15 83.5 2.77 3.10
AXP 150306P00084000 P 03/06/15 84.0 3.10 3.40
AXP 150306P00084500 P 03/06/15 84.5 3.25 3.80
AXP 150306P00085000 P 03/06/15 85.0 3.55 4.25
AXP 150306P00085500 P 03/06/15 85.5 3.95 4.50
AXP 150306P00086000 P 03/06/15 86.0 4.30 5.05
AXP 150306P00086500 P 03/06/15 86.5 4.75 5.45
AXP 150306P00087000 P 03/06/15 87.0 5.15 5.80
AXP 150306P00087500 P 03/06/15 87.5 5.55 6.40
AXP 150306P00088000 P 03/06/15 88.0 6.00 6.65
AXP 150306P00088500 P 03/06/15 88.5 6.50 7.15
AXP 150306P00089000 P 03/06/15 89.0 5.85 7.70
AXP 150306P00089500 P 03/06/15 89.5 6.30 8.20
AXP 150306P00090000 P 03/06/15 90.0 6.75 8.65
AXP 150306P00090500 P 03/06/15 90.5 7.20 9.15
AXP 150306P00091000 P 03/06/15 91.0 7.65 9.60
AXP 150306P00091500 P 03/06/15 91.5 8.10 10.15
AXP 150306P00092000 P 03/06/15 92.0 8.60 10.90
AXP 150306P00092500 P 03/06/15 92.5 8.30 11.30
AXP 150306P00093000 P 03/06/15 93.0 8.80 11.80
AXP 150306P00093500 P 03/06/15 93.5 9.30 12.35
AXP 150306P00094000 P 03/06/15 94.0 9.80 12.80
AXP 150306P00095000 P 03/06/15 95.0 10.80 13.75
AXP 150306P00096000 P 03/06/15 96.0 11.90 14.75
AXP 150306P00097000 P 03/06/15 97.0 12.80 15.75
AXP 150306P00098000 P 03/06/15 98.0 13.80 16.80
AXP 150306P00099000 P 03/06/15 99.0 14.80 17.90
AXP 150306P00100000 P 03/06/15 100.0 15.80 19.05
AXP 150306P00101000 P 03/06/15 101.0 16.80 19.90
AXP 150306P00102000 P 03/06/15 102.0 17.80 20.85
AXP 150320C00065000 C 03/20/15 65.0 16.40 18.05
AXP 150320C00070000 C 03/20/15 70.0 11.50 13.20
AXP 150320C00075000 C 03/20/15 75.0 7.40 8.05
AXP 150320C00077500 C 03/20/15 77.5 5.30 5.95
AXP 150320C00080000 C 03/20/15 80.0 3.50 3.65
AXP 150320C00082500 C 03/20/15 82.5 2.12 2.21
AXP 150320C00085000 C 03/20/15 85.0 1.07 1.24
AXP 150320C00087500 C 03/20/15 87.5 0.59 0.64
AXP 150320C00090000 C 03/20/15 90.0 0.26 0.31
AXP 150320C00092500 C 03/20/15 92.5 0.12 0.21
AXP 150320C00095000 C 03/20/15 95.0 0.05 0.12
AXP 150320C00100000 C 03/20/15 100.0 0.00 0.07
AXP 150320C00105000 C 03/20/15 105.0 0.00 0.08
AXP 150320C00110000 C 03/20/15 110.0 0.00 0.06
AXP 150320C00115000 C 03/20/15 115.0 0.00 0.07
AXP 150320C00120000 C 03/20/15 120.0 0.00 0.03
AXP 150320P00065000 P 03/20/15 65.0 0.07 0.15
AXP 150320P00070000 P 03/20/15 70.0 0.21 0.27
AXP 150320P00075000 P 03/20/15 75.0 0.55 0.65
AXP 150320P00077500 P 03/20/15 77.5 0.96 1.08
AXP 150320P00080000 P 03/20/15 80.0 1.62 1.78
AXP 150320P00082500 P 03/20/15 82.5 2.72 2.84
AXP 150320P00085000 P 03/20/15 85.0 4.20 4.40
AXP 150320P00087500 P 03/20/15 87.5 5.70 6.35
AXP 150320P00090000 P 03/20/15 90.0 8.00 8.75
AXP 150320P00092500 P 03/20/15 92.5 8.35 11.35
AXP 150320P00095000 P 03/20/15 95.0 10.80 13.80
AXP 150320P00100000 P 03/20/15 100.0 15.80 19.15
AXP 150320P00105000 P 03/20/15 105.0 20.80 23.95
AXP 150320P00110000 P 03/20/15 110.0 25.80 28.95
AXP 150320P00115000 P 03/20/15 115.0 30.80 34.20
AXP 150320P00120000 P 03/20/15 120.0 35.80 38.80
AXP 150417C00042500 C 04/17/15 42.5 38.65 40.75
AXP 150417C00045000 C 04/17/15 45.0 36.15 38.25
AXP 150417C00047500 C 04/17/15 47.5 33.80 35.75
AXP 150417C00050000 C 04/17/15 50.0 31.35 33.25
AXP 150417C00055000 C 04/17/15 55.0 26.40 28.05
AXP 150417C00060000 C 04/17/15 60.0 21.40 23.25
AXP 150417C00065000 C 04/17/15 65.0 16.50 18.05
AXP 150417C00070000 C 04/17/15 70.0 12.00 13.05
AXP 150417C00072500 C 04/17/15 72.5 9.75 10.70
AXP 150417C00075000 C 04/17/15 75.0 7.70 8.55
AXP 150417C00077500 C 04/17/15 77.5 5.65 6.50
AXP 150417C00080000 C 04/17/15 80.0 4.10 4.30
AXP 150417C00082500 C 04/17/15 82.5 2.70 2.88
AXP 150417C00085000 C 04/17/15 85.0 1.70 1.79
AXP 150417C00087500 C 04/17/15 87.5 1.00 1.11
AXP 150417C00090000 C 04/17/15 90.0 0.57 0.68
AXP 150417C00092500 C 04/17/15 92.5 0.31 0.37
AXP 150417C00095000 C 04/17/15 95.0 0.17 0.20
AXP 150417C00097500 C 04/17/15 97.5 0.09 0.14
AXP 150417C00100000 C 04/17/15 100.0 0.05 0.09
AXP 150417C00105000 C 04/17/15 105.0 0.01 0.04
AXP 150417C00110000 C 04/17/15 110.0 0.00 0.11
AXP 150417C00115000 C 04/17/15 115.0 0.00 0.08
AXP 150417C00120000 C 04/17/15 120.0 0.00 0.08
AXP 150417C00125000 C 04/17/15 125.0 0.00 0.03
AXP 150417P00042500 P 04/17/15 42.5 0.01 0.05
AXP 150417P00045000 P 04/17/15 45.0 0.02 0.06
AXP 150417P00047500 P 04/17/15 47.5 0.03 0.10
AXP 150417P00050000 P 04/17/15 50.0 0.03 0.11
AXP 150417P00055000 P 04/17/15 55.0 0.05 0.14
AXP 150417P00060000 P 04/17/15 60.0 0.10 0.19
AXP 150417P00065000 P 04/17/15 65.0 0.20 0.33
AXP 150417P00070000 P 04/17/15 70.0 0.45 0.57
AXP 150417P00072500 P 04/17/15 72.5 0.69 0.77
AXP 150417P00075000 P 04/17/15 75.0 1.06 1.17
AXP 150417P00077500 P 04/17/15 77.5 1.62 1.72
AXP 150417P00080000 P 04/17/15 80.0 2.40 2.50
AXP 150417P00082500 P 04/17/15 82.5 3.50 3.70
AXP 150417P00085000 P 04/17/15 85.0 5.00 5.15
AXP 150417P00087500 P 04/17/15 87.5 6.75 6.95
AXP 150417P00090000 P 04/17/15 90.0 8.30 9.05
AXP 150417P00092500 P 04/17/15 92.5 10.55 11.30
AXP 150417P00095000 P 04/17/15 95.0 11.10 14.10
AXP 150417P00097500 P 04/17/15 97.5 13.50 16.55
AXP 150417P00100000 P 04/17/15 100.0 15.95 19.00
AXP 150417P00105000 P 04/17/15 105.0 21.00 23.95
AXP 150417P00110000 P 04/17/15 110.0 25.95 29.00
AXP 150417P00115000 P 04/17/15 115.0 30.90 34.10
AXP 150417P00120000 P 04/17/15 120.0 35.90 39.05
AXP 150417P00125000 P 04/17/15 125.0 40.90 44.20
AXP 150717C00055000 C 07/17/15 55.0 26.55 29.50
AXP 150717C00060000 C 07/17/15 60.0 21.55 24.60
AXP 150717C00065000 C 07/17/15 65.0 17.35 18.25
AXP 150717C00070000 C 07/17/15 70.0 12.85 13.80
AXP 150717C00075000 C 07/17/15 75.0 8.80 9.00
AXP 150717C00080000 C 07/17/15 80.0 5.45 5.60
AXP 150717C00082500 C 07/17/15 82.5 4.10 4.25
AXP 150717C00085000 C 07/17/15 85.0 3.00 3.15
AXP 150717C00087500 C 07/17/15 87.5 2.12 2.26
AXP 150717C00090000 C 07/17/15 90.0 1.47 1.59
AXP 150717C00092500 C 07/17/15 92.5 1.01 1.12
AXP 150717C00095000 C 07/17/15 95.0 0.67 0.80
AXP 150717C00097500 C 07/17/15 97.5 0.45 0.57
AXP 150717C00100000 C 07/17/15 100.0 0.31 0.40
AXP 150717C00105000 C 07/17/15 105.0 0.18 0.26
AXP 150717C00110000 C 07/17/15 110.0 0.06 0.18
AXP 150717C00115000 C 07/17/15 115.0 0.03 0.15
AXP 150717C00120000 C 07/17/15 120.0 0.03 0.13
AXP 150717P00055000 P 07/17/15 55.0 0.20 0.33
AXP 150717P00060000 P 07/17/15 60.0 0.37 0.51
AXP 150717P00065000 P 07/17/15 65.0 0.66 0.81
AXP 150717P00070000 P 07/17/15 70.0 1.18 1.35
AXP 150717P00075000 P 07/17/15 75.0 2.17 2.36
AXP 150717P00080000 P 07/17/15 80.0 3.85 4.00
AXP 150717P00082500 P 07/17/15 82.5 5.00 5.15
AXP 150717P00085000 P 07/17/15 85.0 6.40 6.55
AXP 150717P00087500 P 07/17/15 87.5 8.00 8.25
AXP 150717P00090000 P 07/17/15 90.0 9.85 10.10
AXP 150717P00092500 P 07/17/15 92.5 11.90 12.15
AXP 150717P00095000 P 07/17/15 95.0 13.35 14.35
AXP 150717P00097500 P 07/17/15 97.5 15.60 16.60
AXP 150717P00100000 P 07/17/15 100.0 18.00 19.05
AXP 150717P00105000 P 07/17/15 105.0 21.15 24.15
AXP 150717P00110000 P 07/17/15 110.0 26.10 29.15
AXP 150717P00115000 P 07/17/15 115.0 31.05 34.10
AXP 150717P00120000 P 07/17/15 120.0 36.45 39.20
AXP 160115C00042500 C 01/15/16 42.5 37.70 41.85
AXP 160115C00045000 C 01/15/16 45.0 35.20 39.40
AXP 160115C00047500 C 01/15/16 47.5 33.50 36.95
AXP 160115C00050000 C 01/15/16 50.0 31.10 34.50
AXP 160115C00055000 C 01/15/16 55.0 27.15 29.70
AXP 160115C00060000 C 01/15/16 60.0 22.50 24.80
AXP 160115C00065000 C 01/15/16 65.0 17.20 21.00
AXP 160115C00067500 C 01/15/16 67.5 15.80 17.35
AXP 160115C00070000 C 01/15/16 70.0 14.15 15.10
AXP 160115C00072500 C 01/15/16 72.5 12.30 12.75
AXP 160115C00075000 C 01/15/16 75.0 10.35 10.85
AXP 160115C00077500 C 01/15/16 77.5 9.00 9.20
AXP 160115C00080000 C 01/15/16 80.0 7.55 7.75
AXP 160115C00082500 C 01/15/16 82.5 6.25 6.45
AXP 160115C00085000 C 01/15/16 85.0 5.15 5.35
AXP 160115C00087500 C 01/15/16 87.5 4.20 4.35
AXP 160115C00090000 C 01/15/16 90.0 3.35 3.55
AXP 160115C00092500 C 01/15/16 92.5 2.70 2.82
AXP 160115C00095000 C 01/15/16 95.0 2.09 2.25
AXP 160115C00097500 C 01/15/16 97.5 1.55 1.80
AXP 160115C00100000 C 01/15/16 100.0 1.24 1.42
AXP 160115C00105000 C 01/15/16 105.0 0.81 0.92
AXP 160115C00110000 C 01/15/16 110.0 0.49 0.60
AXP 160115C00115000 C 01/15/16 115.0 0.25 0.40
AXP 160115C00120000 C 01/15/16 120.0 0.12 0.29
AXP 160115C00125000 C 01/15/16 125.0 0.07 0.23
AXP 160115C00130000 C 01/15/16 130.0 0.02 0.19
AXP 160115C00135000 C 01/15/16 135.0 0.00 0.16
AXP 160115C00140000 C 01/15/16 140.0 0.00 0.13
AXP 160115P00042500 P 01/15/16 42.5 0.24 0.39
AXP 160115P00045000 P 01/15/16 45.0 0.29 0.44
AXP 160115P00047500 P 01/15/16 47.5 0.37 0.55
AXP 160115P00050000 P 01/15/16 50.0 0.46 0.61
AXP 160115P00055000 P 01/15/16 55.0 0.73 0.91
AXP 160115P00060000 P 01/15/16 60.0 1.20 1.26
AXP 160115P00065000 P 01/15/16 65.0 1.79 1.92
AXP 160115P00067500 P 01/15/16 67.5 2.23 2.46
AXP 160115P00070000 P 01/15/16 70.0 2.77 2.88
AXP 160115P00072500 P 01/15/16 72.5 3.40 3.50
AXP 160115P00075000 P 01/15/16 75.0 4.15 4.30
AXP 160115P00077500 P 01/15/16 77.5 5.05 5.20
AXP 160115P00080000 P 01/15/16 80.0 6.10 6.25
AXP 160115P00082500 P 01/15/16 82.5 7.30 7.50
AXP 160115P00085000 P 01/15/16 85.0 8.65 8.85
AXP 160115P00087500 P 01/15/16 87.5 10.20 10.40
AXP 160115P00090000 P 01/15/16 90.0 11.85 12.10
AXP 160115P00092500 P 01/15/16 92.5 13.65 13.90
AXP 160115P00095000 P 01/15/16 95.0 15.60 15.85
AXP 160115P00097500 P 01/15/16 97.5 16.60 17.90
AXP 160115P00100000 P 01/15/16 100.0 17.90 20.05
AXP 160115P00105000 P 01/15/16 105.0 21.70 25.65
AXP 160115P00110000 P 01/15/16 110.0 26.55 30.05
AXP 160115P00115000 P 01/15/16 115.0 31.35 34.85
AXP 160115P00120000 P 01/15/16 120.0 36.20 39.70
AXP 160115P00125000 P 01/15/16 125.0 41.15 44.50
AXP 160115P00130000 P 01/15/16 130.0 46.05 49.50
AXP 160115P00135000 P 01/15/16 135.0 50.95 54.50
AXP 160115P00140000 P 01/15/16 140.0 55.90 59.45
AXP 170120C00042500 C 01/20/17 42.5 38.50 42.00
AXP 170120C00045000 C 01/20/17 45.0 36.20 39.60
AXP 170120C00047500 C 01/20/17 47.5 33.80 37.30
AXP 170120C00050000 C 01/20/17 50.0 31.50 35.00
AXP 170120C00055000 C 01/20/17 55.0 27.00 30.90
AXP 170120C00060000 C 01/20/17 60.0 22.85 26.75
AXP 170120C00065000 C 01/20/17 65.0 19.95 22.00
AXP 170120C00070000 C 01/20/17 70.0 16.45 18.40
AXP 170120C00072500 C 01/20/17 72.5 15.15 16.75
AXP 170120C00075000 C 01/20/17 75.0 13.65 15.10
AXP 170120C00077500 C 01/20/17 77.5 12.25 13.60
AXP 170120C00080000 C 01/20/17 80.0 10.75 12.25
AXP 170120C00082500 C 01/20/17 82.5 9.70 10.95
AXP 170120C00085000 C 01/20/17 85.0 8.40 9.50
AXP 170120C00087500 C 01/20/17 87.5 7.50 8.30
AXP 170120C00090000 C 01/20/17 90.0 6.45 7.90
AXP 170120C00092500 C 01/20/17 92.5 5.55 7.05
AXP 170120C00095000 C 01/20/17 95.0 4.65 6.30
AXP 170120C00097500 C 01/20/17 97.5 4.10 5.55
AXP 170120C00100000 C 01/20/17 100.0 4.00 5.00
AXP 170120C00105000 C 01/20/17 105.0 2.45 4.00
AXP 170120C00110000 C 01/20/17 110.0 1.57 2.93
AXP 170120C00115000 C 01/20/17 115.0 1.50 2.55
AXP 170120C00120000 C 01/20/17 120.0 0.92 1.72
AXP 170120C00125000 C 01/20/17 125.0 0.59 1.36
AXP 170120C00130000 C 01/20/17 130.0 0.34 1.10
AXP 170120C00135000 C 01/20/17 135.0 0.16 0.92
AXP 170120C00140000 C 01/20/17 140.0 0.28 0.78
AXP 170120P00042500 P 01/20/17 42.5 0.30 0.95
AXP 170120P00045000 P 01/20/17 45.0 0.58 1.32
AXP 170120P00047500 P 01/20/17 47.5 0.94 1.44
AXP 170120P00050000 P 01/20/17 50.0 0.83 1.68
AXP 170120P00055000 P 01/20/17 55.0 1.58 2.10
AXP 170120P00060000 P 01/20/17 60.0 2.19 3.00
AXP 170120P00065000 P 01/20/17 65.0 3.35 4.55
AXP 170120P00070000 P 01/20/17 70.0 4.70 5.90
AXP 170120P00072500 P 01/20/17 72.5 5.50 6.70
AXP 170120P00075000 P 01/20/17 75.0 6.45 7.40
AXP 170120P00077500 P 01/20/17 77.5 7.50 8.75
AXP 170120P00080000 P 01/20/17 80.0 8.65 9.65
AXP 170120P00082500 P 01/20/17 82.5 10.05 11.10
AXP 170120P00085000 P 01/20/17 85.0 11.30 12.20
AXP 170120P00087500 P 01/20/17 87.5 12.80 13.90
AXP 170120P00090000 P 01/20/17 90.0 14.00 15.20
AXP 170120P00092500 P 01/20/17 92.5 15.55 17.40
AXP 170120P00095000 P 01/20/17 95.0 17.30 18.60
AXP 170120P00097500 P 01/20/17 97.5 19.05 20.70
AXP 170120P00100000 P 01/20/17 100.0 20.90 22.65
AXP 170120P00105000 P 01/20/17 105.0 24.85 26.75
AXP 170120P00110000 P 01/20/17 110.0 29.10 31.40
AXP 170120P00115000 P 01/20/17 115.0 32.15 36.20
AXP 170120P00120000 P 01/20/17 120.0 36.70 40.75
AXP 170120P00125000 P 01/20/17 125.0 41.70 45.20
AXP 170120P00130000 P 01/20/17 130.0 46.50 50.00
AXP 170120P00135000 P 01/20/17 135.0 51.30 54.80
AXP 170120P00140000 P 01/20/17 140.0 56.15 59.85

OPRA data is delayed 15 minutes.