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 (2016-11-11)Premium Content

American Express Company (AXP)
As of Dec 6 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AXP 161209C00050000 C 12/09/16 50.0 21.80 23.45
AXP 161209C00052500 C 12/09/16 52.5 17.55 22.10
AXP 161209C00055000 C 12/09/16 55.0 15.05 19.65
AXP 161209C00057500 C 12/09/16 57.5 13.05 16.85
AXP 161209C00058500 C 12/09/16 58.5 12.05 15.85
AXP 161209C00059000 C 12/09/16 59.0 11.55 15.40
AXP 161209C00059500 C 12/09/16 59.5 11.15 14.75
AXP 161209C00060000 C 12/09/16 60.0 10.55 14.35
AXP 161209C00060500 C 12/09/16 60.5 10.10 13.80
AXP 161209C00061000 C 12/09/16 61.0 9.50 13.35
AXP 161209C00061500 C 12/09/16 61.5 9.05 12.90
AXP 161209C00062000 C 12/09/16 62.0 8.50 12.35
AXP 161209C00062500 C 12/09/16 62.5 9.65 10.65
AXP 161209C00063000 C 12/09/16 63.0 7.55 11.40
AXP 161209C00063500 C 12/09/16 63.5 7.00 10.95
AXP 161209C00064000 C 12/09/16 64.0 7.60 8.95
AXP 161209C00064500 C 12/09/16 64.5 6.05 9.90
AXP 161209C00065000 C 12/09/16 65.0 7.00 8.00
AXP 161209C00065500 C 12/09/16 65.5 6.15 7.45
AXP 161209C00066000 C 12/09/16 66.0 5.85 6.85
AXP 161209C00066500 C 12/09/16 66.5 5.30 6.40
AXP 161209C00067000 C 12/09/16 67.0 5.00 6.00
AXP 161209C00067500 C 12/09/16 67.5 4.45 5.40
AXP 161209C00068000 C 12/09/16 68.0 4.05 4.85
AXP 161209C00068500 C 12/09/16 68.5 3.55 4.35
AXP 161209C00069000 C 12/09/16 69.0 3.00 3.90
AXP 161209C00069500 C 12/09/16 69.5 2.76 2.95
AXP 161209C00070000 C 12/09/16 70.0 2.28 2.42
AXP 161209C00070500 C 12/09/16 70.5 1.84 1.98
AXP 161209C00071000 C 12/09/16 71.0 1.40 1.52
AXP 161209C00071500 C 12/09/16 71.5 1.01 1.12
AXP 161209C00072000 C 12/09/16 72.0 0.68 0.74
AXP 161209C00072500 C 12/09/16 72.5 0.41 0.45
AXP 161209C00073000 C 12/09/16 73.0 0.23 0.26
AXP 161209C00073500 C 12/09/16 73.5 0.11 0.14
AXP 161209C00074000 C 12/09/16 74.0 0.05 0.09
AXP 161209C00074500 C 12/09/16 74.5 0.02 0.05
AXP 161209C00075000 C 12/09/16 75.0 0.01 0.03
AXP 161209C00075500 C 12/09/16 75.5 0.00 0.03
AXP 161209C00076000 C 12/09/16 76.0 0.00 0.05
AXP 161209C00076500 C 12/09/16 76.5 0.00 0.10
AXP 161209C00077000 C 12/09/16 77.0 0.00 0.09
AXP 161209C00077500 C 12/09/16 77.5 0.00 0.08
AXP 161209C00078000 C 12/09/16 78.0 0.00 0.09
AXP 161209C00078500 C 12/09/16 78.5 0.00 0.08
AXP 161209C00079000 C 12/09/16 79.0 0.00 0.08
AXP 161209C00080000 C 12/09/16 80.0 0.00 0.09
AXP 161209C00081000 C 12/09/16 81.0 0.00 0.07
AXP 161209C00082000 C 12/09/16 82.0 0.00 0.08
AXP 161209C00085000 C 12/09/16 85.0 0.00 0.08
AXP 161209C00090000 C 12/09/16 90.0 0.00 0.09
AXP 161209C00095000 C 12/09/16 95.0 0.00 0.09
AXP 161209C00100000 C 12/09/16 100.0 0.00 0.09
AXP 161209C00105000 C 12/09/16 105.0 0.00 0.10
AXP 161209P00050000 P 12/09/16 50.0 0.00 0.09
AXP 161209P00052500 P 12/09/16 52.5 0.00 0.10
AXP 161209P00055000 P 12/09/16 55.0 0.00 0.10
AXP 161209P00057500 P 12/09/16 57.5 0.00 0.09
AXP 161209P00058500 P 12/09/16 58.5 0.00 0.09
AXP 161209P00059000 P 12/09/16 59.0 0.00 0.09
AXP 161209P00059500 P 12/09/16 59.5 0.00 0.09
AXP 161209P00060000 P 12/09/16 60.0 0.00 0.06
AXP 161209P00060500 P 12/09/16 60.5 0.00 0.09
AXP 161209P00061000 P 12/09/16 61.0 0.00 0.09
AXP 161209P00061500 P 12/09/16 61.5 0.00 0.10
AXP 161209P00062000 P 12/09/16 62.0 0.00 0.09
AXP 161209P00062500 P 12/09/16 62.5 0.00 0.09
AXP 161209P00063000 P 12/09/16 63.0 0.00 0.10
AXP 161209P00063500 P 12/09/16 63.5 0.00 0.10
AXP 161209P00064000 P 12/09/16 64.0 0.00 0.10
AXP 161209P00064500 P 12/09/16 64.5 0.00 0.09
AXP 161209P00065000 P 12/09/16 65.0 0.00 0.07
AXP 161209P00065500 P 12/09/16 65.5 0.00 0.07
AXP 161209P00066000 P 12/09/16 66.0 0.00 0.09
AXP 161209P00066500 P 12/09/16 66.5 0.00 0.03
AXP 161209P00067000 P 12/09/16 67.0 0.00 0.10
AXP 161209P00067500 P 12/09/16 67.5 0.00 0.03
AXP 161209P00068000 P 12/09/16 68.0 0.00 0.03
AXP 161209P00068500 P 12/09/16 68.5 0.01 0.03
AXP 161209P00069000 P 12/09/16 69.0 0.01 0.03
AXP 161209P00069500 P 12/09/16 69.5 0.02 0.04
AXP 161209P00070000 P 12/09/16 70.0 0.04 0.06
AXP 161209P00070500 P 12/09/16 70.5 0.06 0.12
AXP 161209P00071000 P 12/09/16 71.0 0.12 0.15
AXP 161209P00071500 P 12/09/16 71.5 0.20 0.24
AXP 161209P00072000 P 12/09/16 72.0 0.35 0.39
AXP 161209P00072500 P 12/09/16 72.5 0.58 0.62
AXP 161209P00073000 P 12/09/16 73.0 0.89 0.94
AXP 161209P00073500 P 12/09/16 73.5 1.24 1.35
AXP 161209P00074000 P 12/09/16 74.0 1.66 1.80
AXP 161209P00074500 P 12/09/16 74.5 1.95 2.51
AXP 161209P00075000 P 12/09/16 75.0 2.50 3.05
AXP 161209P00075500 P 12/09/16 75.5 2.88 4.50
AXP 161209P00076000 P 12/09/16 76.0 3.00 5.50
AXP 161209P00076500 P 12/09/16 76.5 2.60 5.95
AXP 161209P00077000 P 12/09/16 77.0 2.91 6.45
AXP 161209P00077500 P 12/09/16 77.5 3.20 6.95
AXP 161209P00078000 P 12/09/16 78.0 3.75 7.40
AXP 161209P00078500 P 12/09/16 78.5 4.10 8.00
AXP 161209P00079000 P 12/09/16 79.0 4.70 8.50
AXP 161209P00080000 P 12/09/16 80.0 5.65 9.45
AXP 161209P00081000 P 12/09/16 81.0 6.60 10.50
AXP 161209P00082000 P 12/09/16 82.0 7.60 11.50
AXP 161209P00085000 P 12/09/16 85.0 10.60 14.50
AXP 161209P00090000 P 12/09/16 90.0 15.60 19.40
AXP 161209P00095000 P 12/09/16 95.0 20.50 25.00
AXP 161209P00100000 P 12/09/16 100.0 25.60 30.00
AXP 161209P00105000 P 12/09/16 105.0 31.30 33.75
AXP 161216C00032500 C 12/16/16 32.5 38.45 40.65
AXP 161216C00035000 C 12/16/16 35.0 35.35 39.45
AXP 161216C00037500 C 12/16/16 37.5 32.85 36.95
AXP 161216C00040000 C 12/16/16 40.0 30.35 34.35
AXP 161216C00042500 C 12/16/16 42.5 27.60 31.90
AXP 161216C00045000 C 12/16/16 45.0 25.10 29.40
AXP 161216C00047500 C 12/16/16 47.5 24.05 25.40
AXP 161216C00050000 C 12/16/16 50.0 20.15 24.40
AXP 161216C00052500 C 12/16/16 52.5 18.05 21.80
AXP 161216C00054000 C 12/16/16 54.0 16.60 20.30
AXP 161216C00055000 C 12/16/16 55.0 16.55 17.90
AXP 161216C00055500 C 12/16/16 55.5 15.05 18.85
AXP 161216C00056000 C 12/16/16 56.0 14.50 18.40
AXP 161216C00056500 C 12/16/16 56.5 14.05 17.90
AXP 161216C00057000 C 12/16/16 57.0 13.65 17.30
AXP 161216C00057500 C 12/16/16 57.5 14.35 15.35
AXP 161216C00058000 C 12/16/16 58.0 12.55 16.40
AXP 161216C00058500 C 12/16/16 58.5 12.10 15.85
AXP 161216C00059000 C 12/16/16 59.0 11.55 15.40
AXP 161216C00059500 C 12/16/16 59.5 11.05 14.90
AXP 161216C00060000 C 12/16/16 60.0 12.00 12.80
AXP 161216C00060500 C 12/16/16 60.5 10.85 13.90
AXP 161216C00061000 C 12/16/16 61.0 10.35 13.40
AXP 161216C00061500 C 12/16/16 61.5 9.85 12.85
AXP 161216C00062000 C 12/16/16 62.0 8.55 12.00
AXP 161216C00062500 C 12/16/16 62.5 9.65 10.05
AXP 161216C00063000 C 12/16/16 63.0 8.90 9.80
AXP 161216C00063500 C 12/16/16 63.5 7.90 9.35
AXP 161216C00064000 C 12/16/16 64.0 7.75 8.80
AXP 161216C00064500 C 12/16/16 64.5 7.55 8.35
AXP 161216C00065000 C 12/16/16 65.0 7.25 7.50
AXP 161216C00065500 C 12/16/16 65.5 6.50 7.30
AXP 161216C00066000 C 12/16/16 66.0 5.95 6.80
AXP 161216C00066500 C 12/16/16 66.5 5.50 6.40
AXP 161216C00067000 C 12/16/16 67.0 4.85 5.90
AXP 161216C00067500 C 12/16/16 67.5 4.80 5.10
AXP 161216C00068000 C 12/16/16 68.0 4.00 4.90
AXP 161216C00068500 C 12/16/16 68.5 3.65 4.20
AXP 161216C00069000 C 12/16/16 69.0 3.25 3.90
AXP 161216C00069500 C 12/16/16 69.5 2.96 3.10
AXP 161216C00070000 C 12/16/16 70.0 2.51 2.62
AXP 161216C00070500 C 12/16/16 70.5 2.10 2.19
AXP 161216C00071000 C 12/16/16 71.0 1.71 1.78
AXP 161216C00071500 C 12/16/16 71.5 1.35 1.41
AXP 161216C00072000 C 12/16/16 72.0 1.04 1.10
AXP 161216C00072500 C 12/16/16 72.5 0.78 0.83
AXP 161216C00073000 C 12/16/16 73.0 0.56 0.61
AXP 161216C00073500 C 12/16/16 73.5 0.40 0.42
AXP 161216C00074000 C 12/16/16 74.0 0.27 0.29
AXP 161216C00074500 C 12/16/16 74.5 0.18 0.20
AXP 161216C00075000 C 12/16/16 75.0 0.12 0.15
AXP 161216C00075500 C 12/16/16 75.5 0.07 0.10
AXP 161216C00076000 C 12/16/16 76.0 0.05 0.07
AXP 161216C00076500 C 12/16/16 76.5 0.03 0.06
AXP 161216C00077000 C 12/16/16 77.0 0.02 0.03
AXP 161216C00077500 C 12/16/16 77.5 0.01 0.03
AXP 161216C00078000 C 12/16/16 78.0 0.00 0.03
AXP 161216C00078500 C 12/16/16 78.5 0.00 0.04
AXP 161216C00079000 C 12/16/16 79.0 0.00 0.05
AXP 161216C00080000 C 12/16/16 80.0 0.00 0.01
AXP 161216C00081000 C 12/16/16 81.0 0.00 0.03
AXP 161216C00082000 C 12/16/16 82.0 0.00 0.04
AXP 161216C00085000 C 12/16/16 85.0 0.00 0.03
AXP 161216C00090000 C 12/16/16 90.0 0.00 0.04
AXP 161216C00095000 C 12/16/16 95.0 0.00 0.04
AXP 161216C00100000 C 12/16/16 100.0 0.00 0.03
AXP 161216P00032500 P 12/16/16 32.5 0.00 0.04
AXP 161216P00035000 P 12/16/16 35.0 0.00 0.03
AXP 161216P00037500 P 12/16/16 37.5 0.00 0.04
AXP 161216P00040000 P 12/16/16 40.0 0.00 0.01
AXP 161216P00042500 P 12/16/16 42.5 0.00 0.04
AXP 161216P00045000 P 12/16/16 45.0 0.00 0.04
AXP 161216P00047500 P 12/16/16 47.5 0.00 0.01
AXP 161216P00050000 P 12/16/16 50.0 0.00 0.05
AXP 161216P00052500 P 12/16/16 52.5 0.00 0.03
AXP 161216P00054000 P 12/16/16 54.0 0.00 0.05
AXP 161216P00055000 P 12/16/16 55.0 0.00 0.04
AXP 161216P00055500 P 12/16/16 55.5 0.00 0.04
AXP 161216P00056000 P 12/16/16 56.0 0.00 0.05
AXP 161216P00056500 P 12/16/16 56.5 0.00 0.05
AXP 161216P00057000 P 12/16/16 57.0 0.00 0.04
AXP 161216P00057500 P 12/16/16 57.5 0.00 0.04
AXP 161216P00058000 P 12/16/16 58.0 0.00 0.05
AXP 161216P00058500 P 12/16/16 58.5 0.00 0.04
AXP 161216P00059000 P 12/16/16 59.0 0.00 0.05
AXP 161216P00059500 P 12/16/16 59.5 0.00 0.04
AXP 161216P00060000 P 12/16/16 60.0 0.00 0.02
AXP 161216P00060500 P 12/16/16 60.5 0.00 0.02
AXP 161216P00061000 P 12/16/16 61.0 0.00 0.03
AXP 161216P00061500 P 12/16/16 61.5 0.00 0.04
AXP 161216P00062000 P 12/16/16 62.0 0.00 0.06
AXP 161216P00062500 P 12/16/16 62.5 0.00 0.02
AXP 161216P00063000 P 12/16/16 63.0 0.00 0.06
AXP 161216P00063500 P 12/16/16 63.5 0.00 0.06
AXP 161216P00064000 P 12/16/16 64.0 0.00 0.06
AXP 161216P00064500 P 12/16/16 64.5 0.01 0.03
AXP 161216P00065000 P 12/16/16 65.0 0.01 0.03
AXP 161216P00065500 P 12/16/16 65.5 0.03 0.04
AXP 161216P00066000 P 12/16/16 66.0 0.03 0.04
AXP 161216P00066500 P 12/16/16 66.5 0.03 0.05
AXP 161216P00067000 P 12/16/16 67.0 0.04 0.06
AXP 161216P00067500 P 12/16/16 67.5 0.05 0.07
AXP 161216P00068000 P 12/16/16 68.0 0.07 0.09
AXP 161216P00068500 P 12/16/16 68.5 0.10 0.12
AXP 161216P00069000 P 12/16/16 69.0 0.13 0.15
AXP 161216P00069500 P 12/16/16 69.5 0.17 0.19
AXP 161216P00070000 P 12/16/16 70.0 0.22 0.24
AXP 161216P00070500 P 12/16/16 70.5 0.30 0.32
AXP 161216P00071000 P 12/16/16 71.0 0.40 0.42
AXP 161216P00071500 P 12/16/16 71.5 0.54 0.56
AXP 161216P00072000 P 12/16/16 72.0 0.70 0.74
AXP 161216P00072500 P 12/16/16 72.5 0.95 0.98
AXP 161216P00073000 P 12/16/16 73.0 1.23 1.27
AXP 161216P00073500 P 12/16/16 73.5 1.55 1.61
AXP 161216P00074000 P 12/16/16 74.0 1.92 2.00
AXP 161216P00074500 P 12/16/16 74.5 2.31 2.42
AXP 161216P00075000 P 12/16/16 75.0 2.72 2.87
AXP 161216P00075500 P 12/16/16 75.5 3.00 3.50
AXP 161216P00076000 P 12/16/16 76.0 3.25 5.35
AXP 161216P00076500 P 12/16/16 76.5 3.75 5.30
AXP 161216P00077000 P 12/16/16 77.0 4.20 5.80
AXP 161216P00077500 P 12/16/16 77.5 4.75 6.95
AXP 161216P00078000 P 12/16/16 78.0 5.10 6.05
AXP 161216P00078500 P 12/16/16 78.5 5.75 6.70
AXP 161216P00079000 P 12/16/16 79.0 6.15 8.50
AXP 161216P00080000 P 12/16/16 80.0 5.80 9.20
AXP 161216P00081000 P 12/16/16 81.0 6.70 10.10
AXP 161216P00082000 P 12/16/16 82.0 7.60 11.20
AXP 161216P00085000 P 12/16/16 85.0 10.60 14.50
AXP 161216P00090000 P 12/16/16 90.0 15.60 19.50
AXP 161216P00095000 P 12/16/16 95.0 20.60 24.50
AXP 161216P00100000 P 12/16/16 100.0 26.90 28.50
AXP 161223C00050000 C 12/23/16 50.0 21.40 23.55
AXP 161223C00055000 C 12/23/16 55.0 15.50 19.40
AXP 161223C00058000 C 12/23/16 58.0 12.20 16.45
AXP 161223C00058500 C 12/23/16 58.5 12.00 15.80
AXP 161223C00059000 C 12/23/16 59.0 11.50 15.45
AXP 161223C00059500 C 12/23/16 59.5 11.05 14.95
AXP 161223C00060000 C 12/23/16 60.0 10.60 14.40
AXP 161223C00060500 C 12/23/16 60.5 10.05 13.65
AXP 161223C00061000 C 12/23/16 61.0 9.60 12.90
AXP 161223C00061500 C 12/23/16 61.5 9.10 12.90
AXP 161223C00062000 C 12/23/16 62.0 8.95 12.40
AXP 161223C00062500 C 12/23/16 62.5 8.45 11.90
AXP 161223C00063000 C 12/23/16 63.0 8.20 10.50
AXP 161223C00063500 C 12/23/16 63.5 7.10 10.90
AXP 161223C00064000 C 12/23/16 64.0 7.45 9.40
AXP 161223C00064500 C 12/23/16 64.5 6.50 9.95
AXP 161223C00065000 C 12/23/16 65.0 6.75 8.05
AXP 161223C00065500 C 12/23/16 65.5 5.55 8.95
AXP 161223C00066000 C 12/23/16 66.0 5.80 7.05
AXP 161223C00066500 C 12/23/16 66.5 5.35 6.55
AXP 161223C00067000 C 12/23/16 67.0 4.75 6.15
AXP 161223C00067500 C 12/23/16 67.5 4.45 6.00
AXP 161223C00068000 C 12/23/16 68.0 4.20 5.05
AXP 161223C00068500 C 12/23/16 68.5 3.90 4.20
AXP 161223C00069000 C 12/23/16 69.0 3.30 4.35
AXP 161223C00069500 C 12/23/16 69.5 3.10 3.35
AXP 161223C00070000 C 12/23/16 70.0 2.68 2.92
AXP 161223C00070500 C 12/23/16 70.5 2.31 2.41
AXP 161223C00071000 C 12/23/16 71.0 1.95 2.04
AXP 161223C00071500 C 12/23/16 71.5 1.62 1.70
AXP 161223C00072000 C 12/23/16 72.0 1.32 1.38
AXP 161223C00072500 C 12/23/16 72.5 1.05 1.11
AXP 161223C00073000 C 12/23/16 73.0 0.83 0.87
AXP 161223C00073500 C 12/23/16 73.5 0.64 0.68
AXP 161223C00074000 C 12/23/16 74.0 0.48 0.53
AXP 161223C00074500 C 12/23/16 74.5 0.34 0.41
AXP 161223C00075000 C 12/23/16 75.0 0.26 0.29
AXP 161223C00075500 C 12/23/16 75.5 0.18 0.23
AXP 161223C00076500 C 12/23/16 76.5 0.09 0.13
AXP 161223C00077000 C 12/23/16 77.0 0.06 0.09
AXP 161223C00077500 C 12/23/16 77.5 0.04 0.07
AXP 161223C00078000 C 12/23/16 78.0 0.03 0.07
AXP 161223C00078500 C 12/23/16 78.5 0.02 0.04
AXP 161223C00080000 C 12/23/16 80.0 0.00 0.09
AXP 161223P00050000 P 12/23/16 50.0 0.00 0.09
AXP 161223P00055000 P 12/23/16 55.0 0.00 0.13
AXP 161223P00058000 P 12/23/16 58.0 0.00 0.34
AXP 161223P00058500 P 12/23/16 58.5 0.00 0.13
AXP 161223P00059000 P 12/23/16 59.0 0.00 0.13
AXP 161223P00059500 P 12/23/16 59.5 0.00 0.12
AXP 161223P00060000 P 12/23/16 60.0 0.00 0.12
AXP 161223P00060500 P 12/23/16 60.5 0.00 0.12
AXP 161223P00061000 P 12/23/16 61.0 0.00 0.12
AXP 161223P00061500 P 12/23/16 61.5 0.02 0.04
AXP 161223P00062000 P 12/23/16 62.0 0.02 0.04
AXP 161223P00062500 P 12/23/16 62.5 0.03 0.05
AXP 161223P00063000 P 12/23/16 63.0 0.03 0.05
AXP 161223P00063500 P 12/23/16 63.5 0.03 0.06
AXP 161223P00064000 P 12/23/16 64.0 0.04 0.06
AXP 161223P00064500 P 12/23/16 64.5 0.05 0.07
AXP 161223P00065000 P 12/23/16 65.0 0.05 0.08
AXP 161223P00065500 P 12/23/16 65.5 0.07 0.09
AXP 161223P00066000 P 12/23/16 66.0 0.07 0.11
AXP 161223P00066500 P 12/23/16 66.5 0.10 0.12
AXP 161223P00067000 P 12/23/16 67.0 0.10 0.15
AXP 161223P00067500 P 12/23/16 67.5 0.14 0.17
AXP 161223P00068000 P 12/23/16 68.0 0.15 0.20
AXP 161223P00068500 P 12/23/16 68.5 0.21 0.24
AXP 161223P00069000 P 12/23/16 69.0 0.24 0.29
AXP 161223P00069500 P 12/23/16 69.5 0.31 0.35
AXP 161223P00070000 P 12/23/16 70.0 0.40 0.43
AXP 161223P00070500 P 12/23/16 70.5 0.49 0.54
AXP 161223P00071000 P 12/23/16 71.0 0.62 0.66
AXP 161223P00071500 P 12/23/16 71.5 0.79 0.82
AXP 161223P00072000 P 12/23/16 72.0 0.98 1.01
AXP 161223P00072500 P 12/23/16 72.5 1.21 1.26
AXP 161223P00073000 P 12/23/16 73.0 1.46 1.53
AXP 161223P00073500 P 12/23/16 73.5 1.77 1.85
AXP 161223P00074000 P 12/23/16 74.0 2.11 2.26
AXP 161223P00074500 P 12/23/16 74.5 2.47 2.61
AXP 161223P00075000 P 12/23/16 75.0 2.74 3.10
AXP 161223P00075500 P 12/23/16 75.5 2.47 3.60
AXP 161223P00076500 P 12/23/16 76.5 2.66 5.50
AXP 161223P00077000 P 12/23/16 77.0 3.15 6.50
AXP 161223P00077500 P 12/23/16 77.5 3.55 7.05
AXP 161223P00078000 P 12/23/16 78.0 4.05 7.50
AXP 161223P00078500 P 12/23/16 78.5 4.55 8.00
AXP 161223P00080000 P 12/23/16 80.0 7.10 8.25
AXP 161230C00050000 C 12/30/16 50.0 21.15 23.60
AXP 161230C00055000 C 12/30/16 55.0 15.55 19.35
AXP 161230C00060000 C 12/30/16 60.0 10.65 14.35
AXP 161230C00061500 C 12/30/16 61.5 9.40 12.85
AXP 161230C00062000 C 12/30/16 62.0 9.00 12.40
AXP 161230C00062500 C 12/30/16 62.5 8.50 11.95
AXP 161230C00063000 C 12/30/16 63.0 8.75 10.10
AXP 161230C00063500 C 12/30/16 63.5 7.55 10.95
AXP 161230C00064000 C 12/30/16 64.0 6.80 10.50
AXP 161230C00064500 C 12/30/16 64.5 7.35 8.80
AXP 161230C00065000 C 12/30/16 65.0 6.90 8.45
AXP 161230C00065500 C 12/30/16 65.5 5.65 8.95
AXP 161230C00066000 C 12/30/16 66.0 5.10 8.50
AXP 161230C00066500 C 12/30/16 66.5 4.65 8.05
AXP 161230C00067000 C 12/30/16 67.0 4.15 7.60
AXP 161230C00067500 C 12/30/16 67.5 3.85 6.60
AXP 161230C00068000 C 12/30/16 68.0 4.35 5.20
AXP 161230C00068500 C 12/30/16 68.5 3.90 4.70
AXP 161230C00069000 C 12/30/16 69.0 2.84 3.90
AXP 161230C00069500 C 12/30/16 69.5 3.25 3.40
AXP 161230C00070000 C 12/30/16 70.0 2.83 3.05
AXP 161230C00070500 C 12/30/16 70.5 2.49 2.58
AXP 161230C00071000 C 12/30/16 71.0 2.15 2.22
AXP 161230C00071500 C 12/30/16 71.5 1.81 1.89
AXP 161230C00072000 C 12/30/16 72.0 1.52 1.58
AXP 161230C00072500 C 12/30/16 72.5 1.25 1.31
AXP 161230C00073000 C 12/30/16 73.0 1.02 1.07
AXP 161230C00073500 C 12/30/16 73.5 0.82 0.87
AXP 161230C00074000 C 12/30/16 74.0 0.65 0.69
AXP 161230C00074500 C 12/30/16 74.5 0.50 0.55
AXP 161230C00075000 C 12/30/16 75.0 0.38 0.44
AXP 161230C00075500 C 12/30/16 75.5 0.29 0.34
AXP 161230C00076000 C 12/30/16 76.0 0.21 0.25
AXP 161230C00080000 C 12/30/16 80.0 0.00 0.10
AXP 161230P00050000 P 12/30/16 50.0 0.00 0.08
AXP 161230P00055000 P 12/30/16 55.0 0.00 0.10
AXP 161230P00060000 P 12/30/16 60.0 0.00 0.12
AXP 161230P00061500 P 12/30/16 61.5 0.01 0.13
AXP 161230P00062000 P 12/30/16 62.0 0.02 0.14
AXP 161230P00062500 P 12/30/16 62.5 0.06 0.07
AXP 161230P00063000 P 12/30/16 63.0 0.02 0.15
AXP 161230P00063500 P 12/30/16 63.5 0.03 0.16
AXP 161230P00064000 P 12/30/16 64.0 0.06 0.13
AXP 161230P00064500 P 12/30/16 64.5 0.05 0.17
AXP 161230P00065000 P 12/30/16 65.0 0.08 0.17
AXP 161230P00065500 P 12/30/16 65.5 0.10 0.18
AXP 161230P00066000 P 12/30/16 66.0 0.12 0.17
AXP 161230P00066500 P 12/30/16 66.5 0.15 0.20
AXP 161230P00067000 P 12/30/16 67.0 0.17 0.23
AXP 161230P00067500 P 12/30/16 67.5 0.21 0.26
AXP 161230P00068000 P 12/30/16 68.0 0.25 0.30
AXP 161230P00068500 P 12/30/16 68.5 0.30 0.35
AXP 161230P00069000 P 12/30/16 69.0 0.36 0.41
AXP 161230P00069500 P 12/30/16 69.5 0.44 0.48
AXP 161230P00070000 P 12/30/16 70.0 0.54 0.58
AXP 161230P00070500 P 12/30/16 70.5 0.65 0.69
AXP 161230P00071000 P 12/30/16 71.0 0.79 0.84
AXP 161230P00071500 P 12/30/16 71.5 0.96 1.00
AXP 161230P00072000 P 12/30/16 72.0 1.14 1.21
AXP 161230P00072500 P 12/30/16 72.5 1.38 1.44
AXP 161230P00073000 P 12/30/16 73.0 1.64 1.72
AXP 161230P00073500 P 12/30/16 73.5 1.95 2.01
AXP 161230P00074000 P 12/30/16 74.0 2.25 2.54
AXP 161230P00074500 P 12/30/16 74.5 2.37 3.05
AXP 161230P00075000 P 12/30/16 75.0 2.74 3.15
AXP 161230P00075500 P 12/30/16 75.5 3.00 3.55
AXP 161230P00076000 P 12/30/16 76.0 3.55 4.20
AXP 161230P00080000 P 12/30/16 80.0 7.10 8.25
AXP 170106C00060000 C 01/06/17 60.0 11.80 13.60
AXP 170106C00063000 C 01/06/17 63.0 8.05 11.40
AXP 170106C00063500 C 01/06/17 63.5 7.25 10.85
AXP 170106C00064000 C 01/06/17 64.0 7.05 10.25
AXP 170106C00064500 C 01/06/17 64.5 6.15 9.90
AXP 170106C00065000 C 01/06/17 65.0 7.10 8.10
AXP 170106C00065500 C 01/06/17 65.5 5.60 9.00
AXP 170106C00066000 C 01/06/17 66.0 5.90 8.45
AXP 170106C00066500 C 01/06/17 66.5 4.95 6.70
AXP 170106C00067000 C 01/06/17 67.0 5.25 6.20
AXP 170106C00067500 C 01/06/17 67.5 3.85 6.65
AXP 170106C00068000 C 01/06/17 68.0 4.40 5.20
AXP 170106C00068500 C 01/06/17 68.5 3.95 4.80
AXP 170106C00069000 C 01/06/17 69.0 2.83 4.90
AXP 170106C00069500 C 01/06/17 69.5 3.35 3.70
AXP 170106C00070000 C 01/06/17 70.0 2.98 3.10
AXP 170106C00070500 C 01/06/17 70.5 2.60 2.69
AXP 170106C00071000 C 01/06/17 71.0 2.26 2.34
AXP 170106C00071500 C 01/06/17 71.5 1.94 2.00
AXP 170106C00072000 C 01/06/17 72.0 1.65 1.70
AXP 170106C00072500 C 01/06/17 72.5 1.39 1.43
AXP 170106C00073000 C 01/06/17 73.0 1.15 1.20
AXP 170106C00073500 C 01/06/17 73.5 0.93 0.99
AXP 170106C00074000 C 01/06/17 74.0 0.76 0.81
AXP 170106C00074500 C 01/06/17 74.5 0.61 0.65
AXP 170106C00075000 C 01/06/17 75.0 0.48 0.52
AXP 170106C00075500 C 01/06/17 75.5 0.37 0.43
AXP 170106C00076000 C 01/06/17 76.0 0.29 0.33
AXP 170106C00076500 C 01/06/17 76.5 0.22 0.27
AXP 170106C00077000 C 01/06/17 77.0 0.17 0.22
AXP 170106C00077500 C 01/06/17 77.5 0.13 0.19
AXP 170106C00078000 C 01/06/17 78.0 0.10 0.15
AXP 170106C00078500 C 01/06/17 78.5 0.08 0.12
AXP 170106C00080000 C 01/06/17 80.0 0.01 0.14
AXP 170106P00060000 P 01/06/17 60.0 0.01 0.14
AXP 170106P00063000 P 01/06/17 63.0 0.07 0.17
AXP 170106P00063500 P 01/06/17 63.5 0.08 0.18
AXP 170106P00064000 P 01/06/17 64.0 0.08 0.19
AXP 170106P00064500 P 01/06/17 64.5 0.09 0.21
AXP 170106P00065000 P 01/06/17 65.0 0.15 0.22
AXP 170106P00065500 P 01/06/17 65.5 0.18 0.24
AXP 170106P00066000 P 01/06/17 66.0 0.21 0.24
AXP 170106P00066500 P 01/06/17 66.5 0.24 0.28
AXP 170106P00067000 P 01/06/17 67.0 0.28 0.33
AXP 170106P00067500 P 01/06/17 67.5 0.34 0.38
AXP 170106P00068000 P 01/06/17 68.0 0.40 0.43
AXP 170106P00068500 P 01/06/17 68.5 0.46 0.51
AXP 170106P00069000 P 01/06/17 69.0 0.56 0.60
AXP 170106P00069500 P 01/06/17 69.5 0.65 0.69
AXP 170106P00070000 P 01/06/17 70.0 0.77 0.82
AXP 170106P00070500 P 01/06/17 70.5 0.91 0.97
AXP 170106P00071000 P 01/06/17 71.0 1.07 1.13
AXP 170106P00071500 P 01/06/17 71.5 1.26 1.32
AXP 170106P00072000 P 01/06/17 72.0 1.48 1.54
AXP 170106P00072500 P 01/06/17 72.5 1.71 1.79
AXP 170106P00073000 P 01/06/17 73.0 1.98 2.08
AXP 170106P00073500 P 01/06/17 73.5 2.29 2.38
AXP 170106P00074000 P 01/06/17 74.0 2.62 2.74
AXP 170106P00074500 P 01/06/17 74.5 2.65 3.30
AXP 170106P00075000 P 01/06/17 75.0 3.30 3.65
AXP 170106P00075500 P 01/06/17 75.5 3.40 4.10
AXP 170106P00076000 P 01/06/17 76.0 3.75 5.25
AXP 170106P00076500 P 01/06/17 76.5 4.15 6.40
AXP 170106P00077000 P 01/06/17 77.0 4.20 6.90
AXP 170106P00077500 P 01/06/17 77.5 4.30 7.40
AXP 170106P00078000 P 01/06/17 78.0 4.35 7.90
AXP 170106P00078500 P 01/06/17 78.5 4.85 8.35
AXP 170106P00080000 P 01/06/17 80.0 7.35 8.45
AXP 170113C00060000 C 01/13/17 60.0 11.75 13.20
AXP 170113C00063000 C 01/13/17 63.0 8.50 11.40
AXP 170113C00063500 C 01/13/17 63.5 7.55 10.90
AXP 170113C00064000 C 01/13/17 64.0 7.55 9.15
AXP 170113C00064500 C 01/13/17 64.5 6.60 9.95
AXP 170113C00065000 C 01/13/17 65.0 6.10 9.60
AXP 170113C00065500 C 01/13/17 65.5 5.65 9.05
AXP 170113C00066000 C 01/13/17 66.0 4.95 8.55
AXP 170113C00066500 C 01/13/17 66.5 4.75 6.90
AXP 170113C00067000 C 01/13/17 67.0 4.30 6.70
AXP 170113C00067500 C 01/13/17 67.5 4.40 5.90
AXP 170113C00068000 C 01/13/17 68.0 3.80 5.90
AXP 170113C00068500 C 01/13/17 68.5 3.35 5.00
AXP 170113C00069000 C 01/13/17 69.0 2.96 4.95
AXP 170113C00069500 C 01/13/17 69.5 3.40 4.60
AXP 170113C00070000 C 01/13/17 70.0 3.00 4.00
AXP 170113C00070500 C 01/13/17 70.5 2.74 2.87
AXP 170113C00071000 C 01/13/17 71.0 2.40 2.52
AXP 170113C00071500 C 01/13/17 71.5 2.11 2.18
AXP 170113C00072000 C 01/13/17 72.0 1.82 1.88
AXP 170113C00072500 C 01/13/17 72.5 1.55 1.61
AXP 170113C00073000 C 01/13/17 73.0 1.30 1.37
AXP 170113C00073500 C 01/13/17 73.5 1.10 1.15
AXP 170113C00074000 C 01/13/17 74.0 0.91 0.96
AXP 170113C00074500 C 01/13/17 74.5 0.75 0.79
AXP 170113C00075000 C 01/13/17 75.0 0.60 0.65
AXP 170113C00075500 C 01/13/17 75.5 0.48 0.55
AXP 170113C00076000 C 01/13/17 76.0 0.38 0.44
AXP 170113C00076500 C 01/13/17 76.5 0.31 0.37
AXP 170113C00077000 C 01/13/17 77.0 0.23 0.32
AXP 170113C00077500 C 01/13/17 77.5 0.18 0.25
AXP 170113C00078000 C 01/13/17 78.0 0.11 0.24
AXP 170113C00078500 C 01/13/17 78.5 0.10 0.21
AXP 170113C00079000 C 01/13/17 79.0 0.08 0.21
AXP 170113C00080000 C 01/13/17 80.0 0.00 0.16
AXP 170113P00060000 P 01/13/17 60.0 0.05 0.15
AXP 170113P00063000 P 01/13/17 63.0 0.09 0.36
AXP 170113P00063500 P 01/13/17 63.5 0.11 0.39
AXP 170113P00064000 P 01/13/17 64.0 0.12 0.25
AXP 170113P00064500 P 01/13/17 64.5 0.19 0.28
AXP 170113P00065000 P 01/13/17 65.0 0.21 0.30
AXP 170113P00065500 P 01/13/17 65.5 0.24 0.32
AXP 170113P00066000 P 01/13/17 66.0 0.30 0.36
AXP 170113P00066500 P 01/13/17 66.5 0.35 0.42
AXP 170113P00067000 P 01/13/17 67.0 0.40 0.47
AXP 170113P00067500 P 01/13/17 67.5 0.47 0.52
AXP 170113P00068000 P 01/13/17 68.0 0.54 0.58
AXP 170113P00068500 P 01/13/17 68.5 0.62 0.66
AXP 170113P00069000 P 01/13/17 69.0 0.72 0.77
AXP 170113P00069500 P 01/13/17 69.5 0.83 0.87
AXP 170113P00070000 P 01/13/17 70.0 0.95 1.01
AXP 170113P00070500 P 01/13/17 70.5 1.09 1.16
AXP 170113P00071000 P 01/13/17 71.0 1.27 1.33
AXP 170113P00071500 P 01/13/17 71.5 1.45 1.53
AXP 170113P00072000 P 01/13/17 72.0 1.66 1.75
AXP 170113P00072500 P 01/13/17 72.5 1.90 1.99
AXP 170113P00073000 P 01/13/17 73.0 2.18 2.26
AXP 170113P00073500 P 01/13/17 73.5 2.46 2.57
AXP 170113P00074000 P 01/13/17 74.0 2.76 2.92
AXP 170113P00074500 P 01/13/17 74.5 3.10 4.10
AXP 170113P00075000 P 01/13/17 75.0 2.92 4.40
AXP 170113P00075500 P 01/13/17 75.5 2.88 4.85
AXP 170113P00076000 P 01/13/17 76.0 3.20 4.90
AXP 170113P00076500 P 01/13/17 76.5 4.30 5.75
AXP 170113P00077000 P 01/13/17 77.0 4.40 7.05
AXP 170113P00077500 P 01/13/17 77.5 4.20 7.50
AXP 170113P00078000 P 01/13/17 78.0 4.55 7.75
AXP 170113P00078500 P 01/13/17 78.5 4.90 8.40
AXP 170113P00079000 P 01/13/17 79.0 5.35 8.85
AXP 170113P00080000 P 01/13/17 80.0 7.45 8.55
AXP 170120C00027500 C 01/20/17 27.5 43.25 46.05
AXP 170120C00030000 C 01/20/17 30.0 40.55 44.40
AXP 170120C00032500 C 01/20/17 32.5 38.05 41.90
AXP 170120C00035000 C 01/20/17 35.0 35.50 39.45
AXP 170120C00037500 C 01/20/17 37.5 33.00 36.95
AXP 170120C00040000 C 01/20/17 40.0 31.30 33.70
AXP 170120C00042500 C 01/20/17 42.5 28.90 31.10
AXP 170120C00045000 C 01/20/17 45.0 26.40 28.95
AXP 170120C00047500 C 01/20/17 47.5 23.80 26.20
AXP 170120C00050000 C 01/20/17 50.0 21.50 23.40
AXP 170120C00052500 C 01/20/17 52.5 19.00 21.10
AXP 170120C00055000 C 01/20/17 55.0 17.15 17.60
AXP 170120C00057500 C 01/20/17 57.5 14.60 15.80
AXP 170120C00060000 C 01/20/17 60.0 11.80 13.05
AXP 170120C00062500 C 01/20/17 62.5 9.65 10.60
AXP 170120C00065000 C 01/20/17 65.0 7.60 7.80
AXP 170120C00067500 C 01/20/17 67.5 5.40 5.60
AXP 170120C00070000 C 01/20/17 70.0 3.50 3.65
AXP 170120C00072500 C 01/20/17 72.5 2.07 2.13
AXP 170120C00075000 C 01/20/17 75.0 1.07 1.11
AXP 170120C00077500 C 01/20/17 77.5 0.48 0.53
AXP 170120C00080000 C 01/20/17 80.0 0.19 0.23
AXP 170120C00082500 C 01/20/17 82.5 0.08 0.11
AXP 170120C00085000 C 01/20/17 85.0 0.02 0.07
AXP 170120C00087500 C 01/20/17 87.5 0.00 0.06
AXP 170120C00090000 C 01/20/17 90.0 0.00 0.05
AXP 170120C00092500 C 01/20/17 92.5 0.00 0.04
AXP 170120C00095000 C 01/20/17 95.0 0.00 0.02
AXP 170120C00097500 C 01/20/17 97.5 0.00 0.04
AXP 170120C00100000 C 01/20/17 100.0 0.00 0.03
AXP 170120C00105000 C 01/20/17 105.0 0.00 0.03
AXP 170120C00110000 C 01/20/17 110.0 0.00 0.03
AXP 170120C00115000 C 01/20/17 115.0 0.00 0.02
AXP 170120C00120000 C 01/20/17 120.0 0.00 0.03
AXP 170120C00125000 C 01/20/17 125.0 0.00 0.03
AXP 170120C00130000 C 01/20/17 130.0 0.00 0.03
AXP 170120C00135000 C 01/20/17 135.0 0.00 0.03
AXP 170120C00140000 C 01/20/17 140.0 0.00 0.03
AXP 170120P00027500 P 01/20/17 27.5 0.00 0.02
AXP 170120P00030000 P 01/20/17 30.0 0.00 0.02
AXP 170120P00032500 P 01/20/17 32.5 0.00 0.01
AXP 170120P00035000 P 01/20/17 35.0 0.00 0.01
AXP 170120P00037500 P 01/20/17 37.5 0.00 0.01
AXP 170120P00040000 P 01/20/17 40.0 0.01 0.02
AXP 170120P00042500 P 01/20/17 42.5 0.01 0.06
AXP 170120P00045000 P 01/20/17 45.0 0.02 0.05
AXP 170120P00047500 P 01/20/17 47.5 0.04 0.08
AXP 170120P00050000 P 01/20/17 50.0 0.05 0.09
AXP 170120P00052500 P 01/20/17 52.5 0.06 0.09
AXP 170120P00055000 P 01/20/17 55.0 0.08 0.11
AXP 170120P00057500 P 01/20/17 57.5 0.11 0.14
AXP 170120P00060000 P 01/20/17 60.0 0.16 0.19
AXP 170120P00062500 P 01/20/17 62.5 0.26 0.29
AXP 170120P00065000 P 01/20/17 65.0 0.43 0.48
AXP 170120P00067500 P 01/20/17 67.5 0.79 0.83
AXP 170120P00070000 P 01/20/17 70.0 1.41 1.46
AXP 170120P00072500 P 01/20/17 72.5 2.45 2.53
AXP 170120P00075000 P 01/20/17 75.0 3.90 4.05
AXP 170120P00077500 P 01/20/17 77.5 5.80 6.05
AXP 170120P00080000 P 01/20/17 80.0 7.60 8.50
AXP 170120P00082500 P 01/20/17 82.5 10.05 11.15
AXP 170120P00085000 P 01/20/17 85.0 12.45 13.50
AXP 170120P00087500 P 01/20/17 87.5 14.65 16.35
AXP 170120P00090000 P 01/20/17 90.0 17.05 18.80
AXP 170120P00092500 P 01/20/17 92.5 19.60 21.35
AXP 170120P00095000 P 01/20/17 95.0 21.90 24.05
AXP 170120P00097500 P 01/20/17 97.5 24.45 26.50
AXP 170120P00100000 P 01/20/17 100.0 26.95 29.00
AXP 170120P00105000 P 01/20/17 105.0 31.60 33.95
AXP 170120P00110000 P 01/20/17 110.0 36.95 38.95
AXP 170120P00115000 P 01/20/17 115.0 41.55 43.95
AXP 170120P00120000 P 01/20/17 120.0 46.95 48.95
AXP 170120P00125000 P 01/20/17 125.0 51.35 54.15
AXP 170120P00130000 P 01/20/17 130.0 56.20 59.35
AXP 170120P00135000 P 01/20/17 135.0 61.35 64.50
AXP 170120P00140000 P 01/20/17 140.0 66.15 69.60
AXP 170421C00032500 C 04/21/17 32.5 39.15 40.80
AXP 170421C00035000 C 04/21/17 35.0 35.55 39.35
AXP 170421C00037500 C 04/21/17 37.5 33.10 36.85
AXP 170421C00040000 C 04/21/17 40.0 31.50 33.00
AXP 170421C00042500 C 04/21/17 42.5 29.25 30.40
AXP 170421C00045000 C 04/21/17 45.0 26.55 28.00
AXP 170421C00047500 C 04/21/17 47.5 24.10 25.50
AXP 170421C00050000 C 04/21/17 50.0 22.00 23.00
AXP 170421C00052500 C 04/21/17 52.5 19.05 20.80
AXP 170421C00055000 C 04/21/17 55.0 17.25 18.00
AXP 170421C00057500 C 04/21/17 57.5 14.90 15.65
AXP 170421C00060000 C 04/21/17 60.0 12.60 13.30
AXP 170421C00062500 C 04/21/17 62.5 10.50 11.20
AXP 170421C00065000 C 04/21/17 65.0 8.50 9.15
AXP 170421C00067500 C 04/21/17 67.5 6.65 7.05
AXP 170421C00070000 C 04/21/17 70.0 5.15 5.25
AXP 170421C00072500 C 04/21/17 72.5 3.75 3.85
AXP 170421C00075000 C 04/21/17 75.0 2.63 2.68
AXP 170421C00077500 C 04/21/17 77.5 1.76 1.82
AXP 170421C00080000 C 04/21/17 80.0 1.12 1.18
AXP 170421C00085000 C 04/21/17 85.0 0.40 0.47
AXP 170421C00090000 C 04/21/17 90.0 0.15 0.17
AXP 170421C00095000 C 04/21/17 95.0 0.05 0.07
AXP 170421P00032500 P 04/21/17 32.5 0.01 0.07
AXP 170421P00035000 P 04/21/17 35.0 0.02 0.09
AXP 170421P00037500 P 04/21/17 37.5 0.03 0.11
AXP 170421P00040000 P 04/21/17 40.0 0.05 0.11
AXP 170421P00042500 P 04/21/17 42.5 0.08 0.11
AXP 170421P00045000 P 04/21/17 45.0 0.12 0.14
AXP 170421P00047500 P 04/21/17 47.5 0.16 0.19
AXP 170421P00050000 P 04/21/17 50.0 0.22 0.24
AXP 170421P00052500 P 04/21/17 52.5 0.31 0.33
AXP 170421P00055000 P 04/21/17 55.0 0.43 0.45
AXP 170421P00057500 P 04/21/17 57.5 0.59 0.62
AXP 170421P00060000 P 04/21/17 60.0 0.84 0.87
AXP 170421P00062500 P 04/21/17 62.5 1.18 1.21
AXP 170421P00065000 P 04/21/17 65.0 1.66 1.69
AXP 170421P00067500 P 04/21/17 67.5 2.31 2.35
AXP 170421P00070000 P 04/21/17 70.0 3.15 3.25
AXP 170421P00072500 P 04/21/17 72.5 4.25 4.35
AXP 170421P00075000 P 04/21/17 75.0 5.60 5.75
AXP 170421P00077500 P 04/21/17 77.5 7.25 7.40
AXP 170421P00080000 P 04/21/17 80.0 9.10 9.25
AXP 170421P00085000 P 04/21/17 85.0 12.95 13.75
AXP 170421P00090000 P 04/21/17 90.0 17.60 19.15
AXP 170421P00095000 P 04/21/17 95.0 22.50 23.50
AXP 170616C00032500 C 06/16/17 32.5 39.15 40.40
AXP 170616C00035000 C 06/16/17 35.0 35.45 39.10
AXP 170616C00037500 C 06/16/17 37.5 32.75 36.40
AXP 170616C00040000 C 06/16/17 40.0 30.45 34.10
AXP 170616C00042500 C 06/16/17 42.5 28.10 31.45
AXP 170616C00045000 C 06/16/17 45.0 25.60 29.35
AXP 170616C00047500 C 06/16/17 47.5 24.15 25.55
AXP 170616C00050000 C 06/16/17 50.0 22.15 23.10
AXP 170616C00052500 C 06/16/17 52.5 18.45 20.70
AXP 170616C00055000 C 06/16/17 55.0 17.45 18.40
AXP 170616C00057500 C 06/16/17 57.5 14.90 16.05
AXP 170616C00060000 C 06/16/17 60.0 13.05 13.75
AXP 170616C00062500 C 06/16/17 62.5 10.95 11.50
AXP 170616C00065000 C 06/16/17 65.0 9.10 9.65
AXP 170616C00067500 C 06/16/17 67.5 7.40 7.55
AXP 170616C00070000 C 06/16/17 70.0 5.80 5.95
AXP 170616C00072500 C 06/16/17 72.5 4.40 4.55
AXP 170616C00075000 C 06/16/17 75.0 3.25 3.40
AXP 170616C00077500 C 06/16/17 77.5 2.35 2.43
AXP 170616C00080000 C 06/16/17 80.0 1.63 1.73
AXP 170616C00085000 C 06/16/17 85.0 0.73 0.80
AXP 170616C00090000 C 06/16/17 90.0 0.29 0.34
AXP 170616C00095000 C 06/16/17 95.0 0.11 0.16
AXP 170616P00032500 P 06/16/17 32.5 0.04 0.12
AXP 170616P00035000 P 06/16/17 35.0 0.06 0.12
AXP 170616P00037500 P 06/16/17 37.5 0.09 0.15
AXP 170616P00040000 P 06/16/17 40.0 0.12 0.19
AXP 170616P00042500 P 06/16/17 42.5 0.18 0.19
AXP 170616P00045000 P 06/16/17 45.0 0.22 0.26
AXP 170616P00047500 P 06/16/17 47.5 0.29 0.32
AXP 170616P00050000 P 06/16/17 50.0 0.40 0.42
AXP 170616P00052500 P 06/16/17 52.5 0.52 0.56
AXP 170616P00055000 P 06/16/17 55.0 0.69 0.72
AXP 170616P00057500 P 06/16/17 57.5 0.92 0.96
AXP 170616P00060000 P 06/16/17 60.0 1.23 1.27
AXP 170616P00062500 P 06/16/17 62.5 1.65 1.69
AXP 170616P00065000 P 06/16/17 65.0 2.18 2.26
AXP 170616P00067500 P 06/16/17 67.5 2.87 2.97
AXP 170616P00070000 P 06/16/17 70.0 3.75 3.90
AXP 170616P00072500 P 06/16/17 72.5 4.85 5.05
AXP 170616P00075000 P 06/16/17 75.0 6.20 6.35
AXP 170616P00077500 P 06/16/17 77.5 7.75 7.90
AXP 170616P00080000 P 06/16/17 80.0 9.55 9.70
AXP 170616P00085000 P 06/16/17 85.0 13.25 14.15
AXP 170616P00090000 P 06/16/17 90.0 17.75 18.75
AXP 170616P00095000 P 06/16/17 95.0 22.50 23.60
AXP 170721C00037500 C 07/21/17 37.5 34.20 35.50
AXP 170721C00040000 C 07/21/17 40.0 30.60 34.35
AXP 170721C00042500 C 07/21/17 42.5 29.05 30.55
AXP 170721C00045000 C 07/21/17 45.0 25.90 28.10
AXP 170721C00047500 C 07/21/17 47.5 24.40 25.65
AXP 170721C00050000 C 07/21/17 50.0 21.75 23.25
AXP 170721C00055000 C 07/21/17 55.0 17.60 18.60
AXP 170721C00060000 C 07/21/17 60.0 13.35 14.10
AXP 170721C00062500 C 07/21/17 62.5 11.30 12.00
AXP 170721C00065000 C 07/21/17 65.0 9.45 10.25
AXP 170721C00067500 C 07/21/17 67.5 7.90 8.05
AXP 170721C00070000 C 07/21/17 70.0 6.35 6.50
AXP 170721C00072500 C 07/21/17 72.5 4.95 5.10
AXP 170721C00075000 C 07/21/17 75.0 3.80 3.95
AXP 170721C00077500 C 07/21/17 77.5 2.83 2.93
AXP 170721C00080000 C 07/21/17 80.0 2.06 2.16
AXP 170721C00085000 C 07/21/17 85.0 1.02 1.11
AXP 170721C00090000 C 07/21/17 90.0 0.47 0.55
AXP 170721C00095000 C 07/21/17 95.0 0.21 0.27
AXP 170721C00100000 C 07/21/17 100.0 0.08 0.16
AXP 170721C00105000 C 07/21/17 105.0 0.02 0.10
AXP 170721P00037500 P 07/21/17 37.5 0.15 0.22
AXP 170721P00040000 P 07/21/17 40.0 0.20 0.27
AXP 170721P00042500 P 07/21/17 42.5 0.26 0.34
AXP 170721P00045000 P 07/21/17 45.0 0.34 0.41
AXP 170721P00047500 P 07/21/17 47.5 0.44 0.51
AXP 170721P00050000 P 07/21/17 50.0 0.57 0.65
AXP 170721P00055000 P 07/21/17 55.0 0.98 1.04
AXP 170721P00060000 P 07/21/17 60.0 1.66 1.71
AXP 170721P00062500 P 07/21/17 62.5 2.12 2.19
AXP 170721P00065000 P 07/21/17 65.0 2.73 2.84
AXP 170721P00067500 P 07/21/17 67.5 3.45 3.60
AXP 170721P00070000 P 07/21/17 70.0 4.40 4.55
AXP 170721P00072500 P 07/21/17 72.5 5.50 5.65
AXP 170721P00075000 P 07/21/17 75.0 6.85 7.00
AXP 170721P00077500 P 07/21/17 77.5 8.35 8.55
AXP 170721P00080000 P 07/21/17 80.0 10.10 10.25
AXP 170721P00085000 P 07/21/17 85.0 13.70 14.45
AXP 170721P00090000 P 07/21/17 90.0 17.95 19.20
AXP 170721P00095000 P 07/21/17 95.0 22.10 24.95
AXP 170721P00100000 P 07/21/17 100.0 27.45 28.95
AXP 170721P00105000 P 07/21/17 105.0 32.40 33.90
AXP 180119C00027500 C 01/19/18 27.5 44.00 45.95
AXP 180119C00030000 C 01/19/18 30.0 41.20 44.00
AXP 180119C00032500 C 01/19/18 32.5 38.35 42.15
AXP 180119C00035000 C 01/19/18 35.0 36.20 39.45
AXP 180119C00037500 C 01/19/18 37.5 34.30 36.45
AXP 180119C00040000 C 01/19/18 40.0 31.70 34.30
AXP 180119C00042500 C 01/19/18 42.5 29.25 32.00
AXP 180119C00045000 C 01/19/18 45.0 27.20 28.90
AXP 180119C00047500 C 01/19/18 47.5 24.85 26.20
AXP 180119C00050000 C 01/19/18 50.0 22.70 24.10
AXP 180119C00052500 C 01/19/18 52.5 20.60 21.90
AXP 180119C00055000 C 01/19/18 55.0 18.50 19.40
AXP 180119C00057500 C 01/19/18 57.5 16.55 17.50
AXP 180119C00060000 C 01/19/18 60.0 14.55 15.60
AXP 180119C00062500 C 01/19/18 62.5 12.85 13.70
AXP 180119C00065000 C 01/19/18 65.0 11.05 11.95
AXP 180119C00067500 C 01/19/18 67.5 9.65 9.85
AXP 180119C00070000 C 01/19/18 70.0 8.20 8.40
AXP 180119C00072500 C 01/19/18 72.5 6.90 7.05
AXP 180119C00075000 C 01/19/18 75.0 5.75 5.90
AXP 180119C00077500 C 01/19/18 77.5 4.70 4.85
AXP 180119C00080000 C 01/19/18 80.0 3.80 4.00
AXP 180119C00082500 C 01/19/18 82.5 3.05 3.20
AXP 180119C00085000 C 01/19/18 85.0 2.46 2.57
AXP 180119C00090000 C 01/19/18 90.0 1.52 1.61
AXP 180119C00095000 C 01/19/18 95.0 0.92 1.02
AXP 180119C00100000 C 01/19/18 100.0 0.54 0.62
AXP 180119C00105000 C 01/19/18 105.0 0.32 0.40
AXP 180119C00110000 C 01/19/18 110.0 0.18 0.26
AXP 180119C00115000 C 01/19/18 115.0 0.11 0.18
AXP 180119P00027500 P 01/19/18 27.5 0.19 0.26
AXP 180119P00030000 P 01/19/18 30.0 0.25 0.33
AXP 180119P00032500 P 01/19/18 32.5 0.32 0.39
AXP 180119P00035000 P 01/19/18 35.0 0.40 0.49
AXP 180119P00037500 P 01/19/18 37.5 0.49 0.59
AXP 180119P00040000 P 01/19/18 40.0 0.60 0.71
AXP 180119P00042500 P 01/19/18 42.5 0.76 0.87
AXP 180119P00045000 P 01/19/18 45.0 0.93 1.05
AXP 180119P00047500 P 01/19/18 47.5 1.15 1.27
AXP 180119P00050000 P 01/19/18 50.0 1.42 1.53
AXP 180119P00052500 P 01/19/18 52.5 1.78 1.84
AXP 180119P00055000 P 01/19/18 55.0 2.16 2.21
AXP 180119P00057500 P 01/19/18 57.5 2.53 2.68
AXP 180119P00060000 P 01/19/18 60.0 3.15 3.25
AXP 180119P00062500 P 01/19/18 62.5 3.80 3.90
AXP 180119P00065000 P 01/19/18 65.0 4.55 4.65
AXP 180119P00067500 P 01/19/18 67.5 5.45 5.55
AXP 180119P00070000 P 01/19/18 70.0 6.45 6.60
AXP 180119P00072500 P 01/19/18 72.5 7.60 7.80
AXP 180119P00075000 P 01/19/18 75.0 8.90 9.10
AXP 180119P00077500 P 01/19/18 77.5 10.35 10.55
AXP 180119P00080000 P 01/19/18 80.0 11.95 12.15
AXP 180119P00082500 P 01/19/18 82.5 13.65 13.85
AXP 180119P00085000 P 01/19/18 85.0 15.50 15.70
AXP 180119P00090000 P 01/19/18 90.0 19.15 20.05
AXP 180119P00095000 P 01/19/18 95.0 23.45 24.75
AXP 180119P00100000 P 01/19/18 100.0 27.35 29.65
AXP 180119P00105000 P 01/19/18 105.0 32.50 34.50
AXP 180119P00110000 P 01/19/18 110.0 37.35 39.15
AXP 180119P00115000 P 01/19/18 115.0 42.25 43.90
AXP 190118C00032500 C 01/18/19 32.5 39.35 40.65
AXP 190118C00035000 C 01/18/19 35.0 36.40 38.25
AXP 190118C00037500 C 01/18/19 37.5 33.25 37.25
AXP 190118C00040000 C 01/18/19 40.0 32.00 34.15
AXP 190118C00042500 C 01/18/19 42.5 28.70 32.70
AXP 190118C00045000 C 01/18/19 45.0 27.60 29.45
AXP 190118C00047500 C 01/18/19 47.5 25.50 27.40
AXP 190118C00050000 C 01/18/19 50.0 23.45 25.30
AXP 190118C00052500 C 01/18/19 52.5 20.45 23.25
AXP 190118C00055000 C 01/18/19 55.0 19.85 21.10
AXP 190118C00057500 C 01/18/19 57.5 18.05 19.85
AXP 190118C00060000 C 01/18/19 60.0 16.40 17.55
AXP 190118C00062500 C 01/18/19 62.5 14.70 16.10
AXP 190118C00065000 C 01/18/19 65.0 13.25 14.30
AXP 190118C00067500 C 01/18/19 67.5 11.85 13.00
AXP 190118C00070000 C 01/18/19 70.0 10.50 11.35
AXP 190118C00072500 C 01/18/19 72.5 9.55 10.20
AXP 190118C00075000 C 01/18/19 75.0 8.15 9.05
AXP 190118C00077500 C 01/18/19 77.5 7.30 7.95
AXP 190118C00080000 C 01/18/19 80.0 6.40 7.00
AXP 190118C00085000 C 01/18/19 85.0 4.70 5.20
AXP 190118C00090000 C 01/18/19 90.0 3.45 4.20
AXP 190118C00095000 C 01/18/19 95.0 2.55 3.05
AXP 190118C00100000 C 01/18/19 100.0 1.82 2.17
AXP 190118C00105000 C 01/18/19 105.0 1.11 1.86
AXP 190118P00032500 P 01/18/19 32.5 0.59 1.27
AXP 190118P00035000 P 01/18/19 35.0 0.76 1.43
AXP 190118P00037500 P 01/18/19 37.5 0.97 1.62
AXP 190118P00040000 P 01/18/19 40.0 1.21 1.68
AXP 190118P00042500 P 01/18/19 42.5 1.40 2.13
AXP 190118P00045000 P 01/18/19 45.0 1.77 2.46
AXP 190118P00047500 P 01/18/19 47.5 2.16 2.61
AXP 190118P00050000 P 01/18/19 50.0 2.59 3.05
AXP 190118P00052500 P 01/18/19 52.5 3.10 3.45
AXP 190118P00055000 P 01/18/19 55.0 3.60 4.00
AXP 190118P00057500 P 01/18/19 57.5 4.20 4.65
AXP 190118P00060000 P 01/18/19 60.0 4.90 5.30
AXP 190118P00062500 P 01/18/19 62.5 5.70 6.25
AXP 190118P00065000 P 01/18/19 65.0 6.55 7.05
AXP 190118P00067500 P 01/18/19 67.5 7.50 8.15
AXP 190118P00070000 P 01/18/19 70.0 8.55 9.15
AXP 190118P00072500 P 01/18/19 72.5 9.75 10.45
AXP 190118P00075000 P 01/18/19 75.0 11.05 11.85
AXP 190118P00077500 P 01/18/19 77.5 12.40 13.25
AXP 190118P00080000 P 01/18/19 80.0 13.85 15.65
AXP 190118P00085000 P 01/18/19 85.0 17.15 18.10
AXP 190118P00090000 P 01/18/19 90.0 20.65 21.90
AXP 190118P00095000 P 01/18/19 95.0 24.60 26.75
AXP 190118P00100000 P 01/18/19 100.0 28.55 30.55
AXP 190118P00105000 P 01/18/19 105.0 33.00 35.55

OPRA data is delayed 15 minutes.