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 (2014-05-16)Premium Content

American Express Company (AXP)
As of Jul 22 2014 2:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AXP 140725C00062500 C 07/25/14 62.5 30.70 31.65
AXP 140725C00065000 C 07/25/14 65.0 28.20 29.15
AXP 140725C00067500 C 07/25/14 67.5 25.70 26.65
AXP 140725C00070000 C 07/25/14 70.0 23.20 24.15
AXP 140725C00073000 C 07/25/14 73.0 20.20 21.15
AXP 140725C00073500 C 07/25/14 73.5 19.80 20.80
AXP 140725C00074000 C 07/25/14 74.0 19.30 20.30
AXP 140725C00074500 C 07/25/14 74.5 18.80 19.80
AXP 140725C00075000 C 07/25/14 75.0 18.30 19.30
AXP 140725C00076000 C 07/25/14 76.0 17.25 18.15
AXP 140725C00077000 C 07/25/14 77.0 16.25 17.15
AXP 140725C00078000 C 07/25/14 78.0 15.25 16.15
AXP 140725C00079000 C 07/25/14 79.0 14.35 15.15
AXP 140725C00080000 C 07/25/14 80.0 13.45 14.15
AXP 140725C00081000 C 07/25/14 81.0 12.45 13.15
AXP 140725C00082000 C 07/25/14 82.0 11.45 12.15
AXP 140725C00083000 C 07/25/14 83.0 10.30 11.15
AXP 140725C00084000 C 07/25/14 84.0 9.45 10.15
AXP 140725C00085000 C 07/25/14 85.0 8.45 9.15
AXP 140725C00086000 C 07/25/14 86.0 7.45 8.15
AXP 140725C00087000 C 07/25/14 87.0 6.45 7.15
AXP 140725C00088000 C 07/25/14 88.0 5.45 6.15
AXP 140725C00089000 C 07/25/14 89.0 4.45 4.70
AXP 140725C00090000 C 07/25/14 90.0 3.50 3.70
AXP 140725C00091000 C 07/25/14 91.0 2.52 2.66
AXP 140725C00092000 C 07/25/14 92.0 1.62 1.68
AXP 140725C00093000 C 07/25/14 93.0 0.83 0.94
AXP 140725C00094000 C 07/25/14 94.0 0.31 0.37
AXP 140725C00095000 C 07/25/14 95.0 0.09 0.14
AXP 140725C00096000 C 07/25/14 96.0 0.05 0.10
AXP 140725C00097000 C 07/25/14 97.0 0.00 0.10
AXP 140725C00098000 C 07/25/14 98.0 0.02 0.07
AXP 140725C00099000 C 07/25/14 99.0 0.00 0.14
AXP 140725C00100000 C 07/25/14 100.0 0.00 0.09
AXP 140725C00101000 C 07/25/14 101.0 0.00 0.13
AXP 140725C00102000 C 07/25/14 102.0 0.00 0.14
AXP 140725C00103000 C 07/25/14 103.0 0.00 0.13
AXP 140725C00104000 C 07/25/14 104.0 0.00 0.13
AXP 140725C00105000 C 07/25/14 105.0 0.00 0.08
AXP 140725C00106000 C 07/25/14 106.0 0.00 0.14
AXP 140725C00107000 C 07/25/14 107.0 0.00 0.13
AXP 140725C00108000 C 07/25/14 108.0 0.00 0.13
AXP 140725C00109000 C 07/25/14 109.0 0.00 0.13
AXP 140725C00110000 C 07/25/14 110.0 0.00 0.07
AXP 140725C00111000 C 07/25/14 111.0 0.00 0.07
AXP 140725C00115000 C 07/25/14 115.0 0.00 0.07
AXP 140725C00120000 C 07/25/14 120.0 0.00 0.07
AXP 140725C00125000 C 07/25/14 125.0 0.00 0.07
AXP 140725C00130000 C 07/25/14 130.0 0.00 0.07
AXP 140725C00135000 C 07/25/14 135.0 0.00 0.07
AXP 140725C00140000 C 07/25/14 140.0 0.00 0.07
AXP 140725P00062500 P 07/25/14 62.5 0.00 0.07
AXP 140725P00065000 P 07/25/14 65.0 0.00 0.07
AXP 140725P00067500 P 07/25/14 67.5 0.00 0.07
AXP 140725P00070000 P 07/25/14 70.0 0.00 0.07
AXP 140725P00073000 P 07/25/14 73.0 0.00 0.07
AXP 140725P00073500 P 07/25/14 73.5 0.00 0.07
AXP 140725P00074000 P 07/25/14 74.0 0.00 0.07
AXP 140725P00074500 P 07/25/14 74.5 0.00 0.07
AXP 140725P00075000 P 07/25/14 75.0 0.00 0.07
AXP 140725P00076000 P 07/25/14 76.0 0.00 0.07
AXP 140725P00077000 P 07/25/14 77.0 0.00 0.07
AXP 140725P00078000 P 07/25/14 78.0 0.00 0.07
AXP 140725P00079000 P 07/25/14 79.0 0.00 0.07
AXP 140725P00080000 P 07/25/14 80.0 0.00 0.07
AXP 140725P00081000 P 07/25/14 81.0 0.00 0.08
AXP 140725P00082000 P 07/25/14 82.0 0.00 0.08
AXP 140725P00083000 P 07/25/14 83.0 0.00 0.09
AXP 140725P00084000 P 07/25/14 84.0 0.00 0.09
AXP 140725P00085000 P 07/25/14 85.0 0.00 0.09
AXP 140725P00086000 P 07/25/14 86.0 0.00 0.09
AXP 140725P00087000 P 07/25/14 87.0 0.00 0.10
AXP 140725P00088000 P 07/25/14 88.0 0.00 0.09
AXP 140725P00089000 P 07/25/14 89.0 0.01 0.10
AXP 140725P00090000 P 07/25/14 90.0 0.01 0.11
AXP 140725P00091000 P 07/25/14 91.0 0.05 0.14
AXP 140725P00092000 P 07/25/14 92.0 0.13 0.15
AXP 140725P00093000 P 07/25/14 93.0 0.34 0.37
AXP 140725P00094000 P 07/25/14 94.0 0.80 0.88
AXP 140725P00095000 P 07/25/14 95.0 1.42 1.66
AXP 140725P00096000 P 07/25/14 96.0 1.98 2.59
AXP 140725P00097000 P 07/25/14 97.0 2.92 3.60
AXP 140725P00098000 P 07/25/14 98.0 3.90 4.60
AXP 140725P00099000 P 07/25/14 99.0 4.90 5.60
AXP 140725P00100000 P 07/25/14 100.0 5.90 6.60
AXP 140725P00101000 P 07/25/14 101.0 6.90 7.60
AXP 140725P00102000 P 07/25/14 102.0 7.90 8.55
AXP 140725P00103000 P 07/25/14 103.0 8.90 9.55
AXP 140725P00104000 P 07/25/14 104.0 9.80 10.60
AXP 140725P00105000 P 07/25/14 105.0 10.90 11.70
AXP 140725P00106000 P 07/25/14 106.0 11.90 12.70
AXP 140725P00107000 P 07/25/14 107.0 12.90 13.70
AXP 140725P00108000 P 07/25/14 108.0 13.70 14.70
AXP 140725P00109000 P 07/25/14 109.0 14.70 15.70
AXP 140725P00110000 P 07/25/14 110.0 15.70 16.70
AXP 140725P00111000 P 07/25/14 111.0 16.70 17.70
AXP 140725P00115000 P 07/25/14 115.0 20.85 21.80
AXP 140725P00120000 P 07/25/14 120.0 25.85 26.80
AXP 140725P00125000 P 07/25/14 125.0 30.85 31.80
AXP 140725P00130000 P 07/25/14 130.0 35.85 36.80
AXP 140725P00135000 P 07/25/14 135.0 40.60 41.80
AXP 140725P00140000 P 07/25/14 140.0 45.75 46.80
AXP 140801C00075000 C 08/01/14 75.0 18.30 19.20
AXP 140801C00080000 C 08/01/14 80.0 13.30 14.25
AXP 140801C00081000 C 08/01/14 81.0 12.30 13.15
AXP 140801C00082000 C 08/01/14 82.0 11.35 12.15
AXP 140801C00083000 C 08/01/14 83.0 10.35 11.15
AXP 140801C00084000 C 08/01/14 84.0 9.50 10.20
AXP 140801C00085000 C 08/01/14 85.0 8.50 9.20
AXP 140801C00086000 C 08/01/14 86.0 7.50 8.20
AXP 140801C00087000 C 08/01/14 87.0 6.50 7.25
AXP 140801C00088000 C 08/01/14 88.0 5.55 6.25
AXP 140801C00089000 C 08/01/14 89.0 4.65 5.10
AXP 140801C00090000 C 08/01/14 90.0 3.75 4.05
AXP 140801C00091000 C 08/01/14 91.0 2.94 3.25
AXP 140801C00092000 C 08/01/14 92.0 2.17 2.47
AXP 140801C00093000 C 08/01/14 93.0 1.53 1.62
AXP 140801C00094000 C 08/01/14 94.0 1.03 1.09
AXP 140801C00095000 C 08/01/14 95.0 0.65 0.72
AXP 140801C00096000 C 08/01/14 96.0 0.40 0.45
AXP 140801C00097000 C 08/01/14 97.0 0.24 0.32
AXP 140801C00098000 C 08/01/14 98.0 0.13 0.23
AXP 140801C00099000 C 08/01/14 99.0 0.06 0.17
AXP 140801C00100000 C 08/01/14 100.0 0.03 0.15
AXP 140801C00101000 C 08/01/14 101.0 0.01 0.11
AXP 140801C00102000 C 08/01/14 102.0 0.00 0.15
AXP 140801C00103000 C 08/01/14 103.0 0.00 0.09
AXP 140801C00104000 C 08/01/14 104.0 0.00 0.08
AXP 140801C00105000 C 08/01/14 105.0 0.00 0.08
AXP 140801C00106000 C 08/01/14 106.0 0.00 0.08
AXP 140801C00107000 C 08/01/14 107.0 0.00 0.07
AXP 140801C00108000 C 08/01/14 108.0 0.00 0.07
AXP 140801C00109000 C 08/01/14 109.0 0.00 0.15
AXP 140801C00110000 C 08/01/14 110.0 0.00 0.07
AXP 140801C00111000 C 08/01/14 111.0 0.00 0.07
AXP 140801P00075000 P 08/01/14 75.0 0.00 0.07
AXP 140801P00080000 P 08/01/14 80.0 0.01 0.06
AXP 140801P00081000 P 08/01/14 81.0 0.01 0.06
AXP 140801P00082000 P 08/01/14 82.0 0.02 0.07
AXP 140801P00083000 P 08/01/14 83.0 0.02 0.08
AXP 140801P00084000 P 08/01/14 84.0 0.03 0.09
AXP 140801P00085000 P 08/01/14 85.0 0.04 0.11
AXP 140801P00086000 P 08/01/14 86.0 0.05 0.13
AXP 140801P00087000 P 08/01/14 87.0 0.05 0.16
AXP 140801P00088000 P 08/01/14 88.0 0.08 0.20
AXP 140801P00089000 P 08/01/14 89.0 0.14 0.27
AXP 140801P00090000 P 08/01/14 90.0 0.27 0.37
AXP 140801P00091000 P 08/01/14 91.0 0.42 0.55
AXP 140801P00092000 P 08/01/14 92.0 0.63 0.76
AXP 140801P00093000 P 08/01/14 93.0 0.98 1.10
AXP 140801P00094000 P 08/01/14 94.0 1.52 1.60
AXP 140801P00095000 P 08/01/14 95.0 2.08 2.21
AXP 140801P00096000 P 08/01/14 96.0 2.66 2.97
AXP 140801P00097000 P 08/01/14 97.0 3.25 3.80
AXP 140801P00098000 P 08/01/14 98.0 4.05 4.70
AXP 140801P00099000 P 08/01/14 99.0 5.00 5.65
AXP 140801P00100000 P 08/01/14 100.0 5.95 6.65
AXP 140801P00101000 P 08/01/14 101.0 6.90 7.60
AXP 140801P00102000 P 08/01/14 102.0 7.90 8.60
AXP 140801P00103000 P 08/01/14 103.0 8.90 9.60
AXP 140801P00104000 P 08/01/14 104.0 9.65 10.95
AXP 140801P00105000 P 08/01/14 105.0 10.65 11.95
AXP 140801P00106000 P 08/01/14 106.0 11.65 12.95
AXP 140801P00107000 P 08/01/14 107.0 12.65 13.95
AXP 140801P00108000 P 08/01/14 108.0 12.60 16.00
AXP 140801P00109000 P 08/01/14 109.0 13.85 17.00
AXP 140801P00110000 P 08/01/14 110.0 14.85 17.85
AXP 140801P00111000 P 08/01/14 111.0 15.85 18.85
AXP 140808C00075000 C 08/08/14 75.0 18.30 19.25
AXP 140808C00080000 C 08/08/14 80.0 13.35 14.20
AXP 140808C00081000 C 08/08/14 81.0 12.35 13.35
AXP 140808C00082000 C 08/08/14 82.0 11.35 12.20
AXP 140808C00083000 C 08/08/14 83.0 10.40 11.20
AXP 140808C00084000 C 08/08/14 84.0 9.50 10.25
AXP 140808C00085000 C 08/08/14 85.0 8.50 9.20
AXP 140808C00086000 C 08/08/14 86.0 7.55 8.25
AXP 140808C00087000 C 08/08/14 87.0 6.55 7.30
AXP 140808C00088000 C 08/08/14 88.0 5.65 6.35
AXP 140808C00089000 C 08/08/14 89.0 4.75 5.15
AXP 140808C00090000 C 08/08/14 90.0 3.90 4.20
AXP 140808C00091000 C 08/08/14 91.0 3.05 3.20
AXP 140808C00092000 C 08/08/14 92.0 2.38 2.60
AXP 140808C00093000 C 08/08/14 93.0 1.75 2.00
AXP 140808C00094000 C 08/08/14 94.0 1.24 1.33
AXP 140808C00095000 C 08/08/14 95.0 0.84 0.90
AXP 140808C00096000 C 08/08/14 96.0 0.55 0.62
AXP 140808C00097000 C 08/08/14 97.0 0.35 0.42
AXP 140808C00098000 C 08/08/14 98.0 0.20 0.33
AXP 140808C00099000 C 08/08/14 99.0 0.12 0.25
AXP 140808C00100000 C 08/08/14 100.0 0.07 0.18
AXP 140808C00101000 C 08/08/14 101.0 0.04 0.15
AXP 140808C00102000 C 08/08/14 102.0 0.02 0.15
AXP 140808C00103000 C 08/08/14 103.0 0.01 0.06
AXP 140808C00104000 C 08/08/14 104.0 0.01 0.07
AXP 140808C00105000 C 08/08/14 105.0 0.00 0.09
AXP 140808C00106000 C 08/08/14 106.0 0.00 0.15
AXP 140808C00107000 C 08/08/14 107.0 0.00 0.09
AXP 140808C00108000 C 08/08/14 108.0 0.00 0.15
AXP 140808C00109000 C 08/08/14 109.0 0.00 0.08
AXP 140808C00110000 C 08/08/14 110.0 0.00 0.08
AXP 140808C00111000 C 08/08/14 111.0 0.00 0.15
AXP 140808P00075000 P 08/08/14 75.0 0.00 0.08
AXP 140808P00080000 P 08/08/14 80.0 0.01 0.08
AXP 140808P00081000 P 08/08/14 81.0 0.03 0.09
AXP 140808P00082000 P 08/08/14 82.0 0.01 0.10
AXP 140808P00083000 P 08/08/14 83.0 0.02 0.10
AXP 140808P00084000 P 08/08/14 84.0 0.03 0.13
AXP 140808P00085000 P 08/08/14 85.0 0.05 0.15
AXP 140808P00086000 P 08/08/14 86.0 0.07 0.18
AXP 140808P00087000 P 08/08/14 87.0 0.09 0.22
AXP 140808P00088000 P 08/08/14 88.0 0.16 0.28
AXP 140808P00089000 P 08/08/14 89.0 0.25 0.38
AXP 140808P00090000 P 08/08/14 90.0 0.41 0.47
AXP 140808P00091000 P 08/08/14 91.0 0.58 0.67
AXP 140808P00092000 P 08/08/14 92.0 0.79 0.99
AXP 140808P00093000 P 08/08/14 93.0 1.19 1.32
AXP 140808P00094000 P 08/08/14 94.0 1.72 1.79
AXP 140808P00095000 P 08/08/14 95.0 2.24 2.41
AXP 140808P00096000 P 08/08/14 96.0 2.65 3.15
AXP 140808P00097000 P 08/08/14 97.0 3.35 3.95
AXP 140808P00098000 P 08/08/14 98.0 4.35 4.80
AXP 140808P00099000 P 08/08/14 99.0 5.05 5.70
AXP 140808P00100000 P 08/08/14 100.0 5.95 6.65
AXP 140808P00101000 P 08/08/14 101.0 6.95 7.65
AXP 140808P00102000 P 08/08/14 102.0 7.90 8.60
AXP 140808P00103000 P 08/08/14 103.0 8.90 9.60
AXP 140808P00104000 P 08/08/14 104.0 9.75 10.60
AXP 140808P00105000 P 08/08/14 105.0 10.75 11.75
AXP 140808P00106000 P 08/08/14 106.0 11.50 12.70
AXP 140808P00107000 P 08/08/14 107.0 12.50 13.70
AXP 140808P00108000 P 08/08/14 108.0 12.65 15.95
AXP 140808P00109000 P 08/08/14 109.0 13.60 17.00
AXP 140808P00110000 P 08/08/14 110.0 14.60 17.85
AXP 140808P00111000 P 08/08/14 111.0 15.60 18.85
AXP 140816C00075000 C 08/16/14 75.0 18.35 19.30
AXP 140816C00076000 C 08/16/14 76.0 17.35 18.20
AXP 140816C00079000 C 08/16/14 79.0 14.35 15.20
AXP 140816C00080000 C 08/16/14 80.0 13.40 14.20
AXP 140816C00081000 C 08/16/14 81.0 12.40 13.20
AXP 140816C00084000 C 08/16/14 84.0 9.50 10.30
AXP 140816C00085000 C 08/16/14 85.0 8.55 9.25
AXP 140816C00086000 C 08/16/14 86.0 7.60 8.05
AXP 140816C00087500 C 08/16/14 87.5 6.20 6.55
AXP 140816C00089000 C 08/16/14 89.0 4.85 5.15
AXP 140816C00090000 C 08/16/14 90.0 4.00 4.25
AXP 140816C00091000 C 08/16/14 91.0 3.20 3.50
AXP 140816C00092500 C 08/16/14 92.5 2.22 2.29
AXP 140816C00094000 C 08/16/14 94.0 1.41 1.46
AXP 140816C00095000 C 08/16/14 95.0 1.00 1.03
AXP 140816C00096000 C 08/16/14 96.0 0.68 0.74
AXP 140816C00097500 C 08/16/14 97.5 0.36 0.41
AXP 140816C00099000 C 08/16/14 99.0 0.18 0.26
AXP 140816C00100000 C 08/16/14 100.0 0.10 0.17
AXP 140816C00101000 C 08/16/14 101.0 0.07 0.16
AXP 140816C00102000 C 08/16/14 102.0 0.05 0.09
AXP 140816C00103000 C 08/16/14 103.0 0.03 0.09
AXP 140816C00104000 C 08/16/14 104.0 0.02 0.08
AXP 140816C00105000 C 08/16/14 105.0 0.01 0.07
AXP 140816C00110000 C 08/16/14 110.0 0.00 0.07
AXP 140816C00115000 C 08/16/14 115.0 0.00 0.07
AXP 140816C00120000 C 08/16/14 120.0 0.00 0.03
AXP 140816C00125000 C 08/16/14 125.0 0.00 0.03
AXP 140816C00130000 C 08/16/14 130.0 0.00 0.03
AXP 140816P00075000 P 08/16/14 75.0 0.00 0.10
AXP 140816P00076000 P 08/16/14 76.0 0.01 0.07
AXP 140816P00079000 P 08/16/14 79.0 0.01 0.08
AXP 140816P00080000 P 08/16/14 80.0 0.02 0.08
AXP 140816P00081000 P 08/16/14 81.0 0.02 0.09
AXP 140816P00084000 P 08/16/14 84.0 0.06 0.15
AXP 140816P00085000 P 08/16/14 85.0 0.09 0.17
AXP 140816P00086000 P 08/16/14 86.0 0.12 0.21
AXP 140816P00087500 P 08/16/14 87.5 0.21 0.30
AXP 140816P00089000 P 08/16/14 89.0 0.39 0.43
AXP 140816P00090000 P 08/16/14 90.0 0.52 0.59
AXP 140816P00091000 P 08/16/14 91.0 0.74 0.80
AXP 140816P00092500 P 08/16/14 92.5 1.21 1.27
AXP 140816P00094000 P 08/16/14 94.0 1.89 1.94
AXP 140816P00095000 P 08/16/14 95.0 2.46 2.54
AXP 140816P00096000 P 08/16/14 96.0 3.15 3.25
AXP 140816P00097500 P 08/16/14 97.5 4.15 4.45
AXP 140816P00099000 P 08/16/14 99.0 5.15 5.75
AXP 140816P00100000 P 08/16/14 100.0 6.15 6.70
AXP 140816P00101000 P 08/16/14 101.0 6.95 7.65
AXP 140816P00102000 P 08/16/14 102.0 7.95 8.65
AXP 140816P00103000 P 08/16/14 103.0 8.90 9.65
AXP 140816P00104000 P 08/16/14 104.0 9.85 10.60
AXP 140816P00105000 P 08/16/14 105.0 10.70 11.75
AXP 140816P00110000 P 08/16/14 110.0 15.70 16.75
AXP 140816P00115000 P 08/16/14 115.0 19.60 22.90
AXP 140816P00120000 P 08/16/14 120.0 24.60 27.90
AXP 140816P00125000 P 08/16/14 125.0 29.60 32.90
AXP 140816P00130000 P 08/16/14 130.0 34.60 37.90
AXP 140822C00081000 C 08/22/14 81.0 12.40 13.20
AXP 140822C00082000 C 08/22/14 82.0 11.45 12.30
AXP 140822C00083000 C 08/22/14 83.0 10.45 11.30
AXP 140822C00084000 C 08/22/14 84.0 9.40 10.45
AXP 140822C00085000 C 08/22/14 85.0 8.60 9.40
AXP 140822C00086000 C 08/22/14 86.0 7.65 8.40
AXP 140822C00087000 C 08/22/14 87.0 6.70 7.40
AXP 140822C00088000 C 08/22/14 88.0 5.80 6.55
AXP 140822C00089000 C 08/22/14 89.0 4.95 5.65
AXP 140822C00090000 C 08/22/14 90.0 4.15 4.75
AXP 140822C00091000 C 08/22/14 91.0 3.35 3.90
AXP 140822C00092000 C 08/22/14 92.0 2.68 3.05
AXP 140822C00093000 C 08/22/14 93.0 2.08 2.37
AXP 140822C00094000 C 08/22/14 94.0 1.56 1.68
AXP 140822C00095000 C 08/22/14 95.0 1.14 1.34
AXP 140822C00096000 C 08/22/14 96.0 0.83 0.99
AXP 140822C00097000 C 08/22/14 97.0 0.59 0.71
AXP 140822C00098000 C 08/22/14 98.0 0.40 0.56
AXP 140822C00099000 C 08/22/14 99.0 0.27 0.40
AXP 140822C00100000 C 08/22/14 100.0 0.18 0.29
AXP 140822C00101000 C 08/22/14 101.0 0.11 0.22
AXP 140822C00102000 C 08/22/14 102.0 0.08 0.18
AXP 140822C00103000 C 08/22/14 103.0 0.05 0.14
AXP 140822C00104000 C 08/22/14 104.0 0.03 0.10
AXP 140822C00105000 C 08/22/14 105.0 0.02 0.08
AXP 140822C00106000 C 08/22/14 106.0 0.01 0.06
AXP 140822C00107000 C 08/22/14 107.0 0.01 0.06
AXP 140822C00108000 C 08/22/14 108.0 0.00 0.15
AXP 140822C00109000 C 08/22/14 109.0 0.00 0.09
AXP 140822C00110000 C 08/22/14 110.0 0.00 0.15
AXP 140822C00111000 C 08/22/14 111.0 0.00 0.15
AXP 140822P00081000 P 08/22/14 81.0 0.04 0.15
AXP 140822P00082000 P 08/22/14 82.0 0.06 0.15
AXP 140822P00083000 P 08/22/14 83.0 0.08 0.18
AXP 140822P00084000 P 08/22/14 84.0 0.10 0.21
AXP 140822P00085000 P 08/22/14 85.0 0.14 0.24
AXP 140822P00086000 P 08/22/14 86.0 0.19 0.30
AXP 140822P00087000 P 08/22/14 87.0 0.25 0.37
AXP 140822P00088000 P 08/22/14 88.0 0.34 0.48
AXP 140822P00089000 P 08/22/14 89.0 0.45 0.62
AXP 140822P00090000 P 08/22/14 90.0 0.61 0.80
AXP 140822P00091000 P 08/22/14 91.0 0.80 1.04
AXP 140822P00092000 P 08/22/14 92.0 1.07 1.35
AXP 140822P00093000 P 08/22/14 93.0 1.39 1.69
AXP 140822P00094000 P 08/22/14 94.0 2.05 2.13
AXP 140822P00095000 P 08/22/14 95.0 2.44 2.77
AXP 140822P00096000 P 08/22/14 96.0 3.15 3.45
AXP 140822P00097000 P 08/22/14 97.0 3.65 4.20
AXP 140822P00098000 P 08/22/14 98.0 4.40 5.00
AXP 140822P00099000 P 08/22/14 99.0 5.25 5.85
AXP 140822P00100000 P 08/22/14 100.0 6.10 6.80
AXP 140822P00101000 P 08/22/14 101.0 6.95 7.75
AXP 140822P00102000 P 08/22/14 102.0 8.00 8.70
AXP 140822P00103000 P 08/22/14 103.0 8.85 9.65
AXP 140822P00104000 P 08/22/14 104.0 9.70 10.85
AXP 140822P00105000 P 08/22/14 105.0 10.80 11.75
AXP 140822P00106000 P 08/22/14 106.0 11.75 12.75
AXP 140822P00107000 P 08/22/14 107.0 12.75 13.75
AXP 140822P00108000 P 08/22/14 108.0 13.80 14.75
AXP 140822P00109000 P 08/22/14 109.0 13.60 17.15
AXP 140822P00110000 P 08/22/14 110.0 14.60 18.00
AXP 140822P00111000 P 08/22/14 111.0 15.60 19.15
AXP 140829C00080000 C 08/29/14 80.0 13.45 14.40
AXP 140829C00081000 C 08/29/14 81.0 12.45 13.30
AXP 140829C00082000 C 08/29/14 82.0 11.45 12.40
AXP 140829C00083000 C 08/29/14 83.0 10.45 11.35
AXP 140829C00084000 C 08/29/14 84.0 9.60 10.40
AXP 140829C00085000 C 08/29/14 85.0 8.65 9.35
AXP 140829C00086000 C 08/29/14 86.0 7.70 8.45
AXP 140829C00087000 C 08/29/14 87.0 6.80 7.50
AXP 140829C00088000 C 08/29/14 88.0 5.90 6.60
AXP 140829C00089000 C 08/29/14 89.0 5.05 5.75
AXP 140829C00090000 C 08/29/14 90.0 4.30 4.90
AXP 140829C00091000 C 08/29/14 91.0 3.55 4.10
AXP 140829C00092000 C 08/29/14 92.0 2.87 3.20
AXP 140829C00093000 C 08/29/14 93.0 2.24 2.69
AXP 140829C00094000 C 08/29/14 94.0 1.73 1.88
AXP 140829C00095000 C 08/29/14 95.0 1.29 1.53
AXP 140829C00096000 C 08/29/14 96.0 0.96 1.13
AXP 140829C00097000 C 08/29/14 97.0 0.69 0.84
AXP 140829C00098000 C 08/29/14 98.0 0.49 0.59
AXP 140829C00099000 C 08/29/14 99.0 0.34 0.48
AXP 140829C00100000 C 08/29/14 100.0 0.23 0.36
AXP 140829C00101000 C 08/29/14 101.0 0.15 0.28
AXP 140829C00102000 C 08/29/14 102.0 0.11 0.21
AXP 140829C00103000 C 08/29/14 103.0 0.07 0.17
AXP 140829C00104000 C 08/29/14 104.0 0.05 0.15
AXP 140829C00105000 C 08/29/14 105.0 0.03 0.15
AXP 140829C00106000 C 08/29/14 106.0 0.02 0.15
AXP 140829C00107000 C 08/29/14 107.0 0.01 0.15
AXP 140829C00108000 C 08/29/14 108.0 0.01 0.15
AXP 140829C00109000 C 08/29/14 109.0 0.00 0.15
AXP 140829C00110000 C 08/29/14 110.0 0.00 0.09
AXP 140829C00111000 C 08/29/14 111.0 0.00 0.15
AXP 140829P00080000 P 08/29/14 80.0 0.05 0.15
AXP 140829P00081000 P 08/29/14 81.0 0.05 0.16
AXP 140829P00082000 P 08/29/14 82.0 0.07 0.19
AXP 140829P00083000 P 08/29/14 83.0 0.10 0.21
AXP 140829P00084000 P 08/29/14 84.0 0.13 0.25
AXP 140829P00085000 P 08/29/14 85.0 0.17 0.29
AXP 140829P00086000 P 08/29/14 86.0 0.23 0.36
AXP 140829P00087000 P 08/29/14 87.0 0.30 0.44
AXP 140829P00088000 P 08/29/14 88.0 0.41 0.56
AXP 140829P00089000 P 08/29/14 89.0 0.54 0.71
AXP 140829P00090000 P 08/29/14 90.0 0.70 0.91
AXP 140829P00091000 P 08/29/14 91.0 0.91 1.16
AXP 140829P00092000 P 08/29/14 92.0 1.19 1.51
AXP 140829P00093000 P 08/29/14 93.0 1.55 1.89
AXP 140829P00094000 P 08/29/14 94.0 2.20 2.30
AXP 140829P00095000 P 08/29/14 95.0 2.56 2.89
AXP 140829P00096000 P 08/29/14 96.0 3.20 3.55
AXP 140829P00097000 P 08/29/14 97.0 3.75 4.30
AXP 140829P00098000 P 08/29/14 98.0 4.45 5.10
AXP 140829P00099000 P 08/29/14 99.0 5.30 5.95
AXP 140829P00100000 P 08/29/14 100.0 6.20 6.85
AXP 140829P00101000 P 08/29/14 101.0 7.00 7.75
AXP 140829P00102000 P 08/29/14 102.0 7.95 8.70
AXP 140829P00103000 P 08/29/14 103.0 8.90 9.70
AXP 140829P00104000 P 08/29/14 104.0 9.75 10.85
AXP 140829P00105000 P 08/29/14 105.0 10.75 11.75
AXP 140829P00106000 P 08/29/14 106.0 11.75 12.75
AXP 140829P00107000 P 08/29/14 107.0 12.75 13.75
AXP 140829P00108000 P 08/29/14 108.0 13.75 14.75
AXP 140829P00109000 P 08/29/14 109.0 14.70 15.75
AXP 140829P00110000 P 08/29/14 110.0 15.70 17.00
AXP 140829P00111000 P 08/29/14 111.0 15.60 19.00
AXP 140920C00075000 C 09/20/14 75.0 17.30 19.50
AXP 140920C00080000 C 09/20/14 80.0 13.50 14.30
AXP 140920C00085000 C 09/20/14 85.0 8.85 9.55
AXP 140920C00087500 C 09/20/14 87.5 6.60 7.30
AXP 140920C00090000 C 09/20/14 90.0 4.60 5.20
AXP 140920C00092500 C 09/20/14 92.5 2.95 3.05
AXP 140920C00095000 C 09/20/14 95.0 1.70 1.75
AXP 140920C00097500 C 09/20/14 97.5 0.87 0.92
AXP 140920C00100000 C 09/20/14 100.0 0.43 0.47
AXP 140920C00105000 C 09/20/14 105.0 0.10 0.18
AXP 140920C00110000 C 09/20/14 110.0 0.02 0.10
AXP 140920C00115000 C 09/20/14 115.0 0.00 0.08
AXP 140920C00120000 C 09/20/14 120.0 0.00 0.07
AXP 140920C00125000 C 09/20/14 125.0 0.00 0.03
AXP 140920C00130000 C 09/20/14 130.0 0.00 0.03
AXP 140920P00075000 P 09/20/14 75.0 0.05 0.10
AXP 140920P00080000 P 09/20/14 80.0 0.15 0.17
AXP 140920P00085000 P 09/20/14 85.0 0.37 0.40
AXP 140920P00087500 P 09/20/14 87.5 0.63 0.68
AXP 140920P00090000 P 09/20/14 90.0 1.07 1.16
AXP 140920P00092500 P 09/20/14 92.5 1.85 1.98
AXP 140920P00095000 P 09/20/14 95.0 3.00 3.25
AXP 140920P00097500 P 09/20/14 97.5 4.70 4.90
AXP 140920P00100000 P 09/20/14 100.0 6.40 7.00
AXP 140920P00105000 P 09/20/14 105.0 10.95 11.80
AXP 140920P00110000 P 09/20/14 110.0 15.35 17.15
AXP 140920P00115000 P 09/20/14 115.0 19.85 22.90
AXP 140920P00120000 P 09/20/14 120.0 24.65 27.95
AXP 140920P00125000 P 09/20/14 125.0 29.55 32.95
AXP 140920P00130000 P 09/20/14 130.0 34.55 37.95
AXP 141018C00055000 C 10/18/14 55.0 38.20 39.95
AXP 141018C00060000 C 10/18/14 60.0 33.20 34.20
AXP 141018C00065000 C 10/18/14 65.0 28.25 29.20
AXP 141018C00070000 C 10/18/14 70.0 23.30 24.25
AXP 141018C00075000 C 10/18/14 75.0 18.45 19.55
AXP 141018C00077500 C 10/18/14 77.5 16.00 16.85
AXP 141018C00080000 C 10/18/14 80.0 13.60 14.40
AXP 141018C00082500 C 10/18/14 82.5 11.20 12.05
AXP 141018C00085000 C 10/18/14 85.0 9.05 9.75
AXP 141018C00087500 C 10/18/14 87.5 6.95 7.55
AXP 141018C00090000 C 10/18/14 90.0 5.05 5.30
AXP 141018C00092500 C 10/18/14 92.5 3.45 3.70
AXP 141018C00095000 C 10/18/14 95.0 2.21 2.30
AXP 141018C00097500 C 10/18/14 97.5 1.32 1.36
AXP 141018C00100000 C 10/18/14 100.0 0.75 0.87
AXP 141018C00105000 C 10/18/14 105.0 0.23 0.32
AXP 141018C00110000 C 10/18/14 110.0 0.07 0.15
AXP 141018C00115000 C 10/18/14 115.0 0.01 0.10
AXP 141018C00120000 C 10/18/14 120.0 0.00 0.09
AXP 141018P00055000 P 10/18/14 55.0 0.01 0.03
AXP 141018P00060000 P 10/18/14 60.0 0.01 0.07
AXP 141018P00065000 P 10/18/14 65.0 0.03 0.15
AXP 141018P00070000 P 10/18/14 70.0 0.05 0.16
AXP 141018P00075000 P 10/18/14 75.0 0.10 0.17
AXP 141018P00077500 P 10/18/14 77.5 0.17 0.26
AXP 141018P00080000 P 10/18/14 80.0 0.28 0.36
AXP 141018P00082500 P 10/18/14 82.5 0.41 0.53
AXP 141018P00085000 P 10/18/14 85.0 0.64 0.76
AXP 141018P00087500 P 10/18/14 87.5 1.05 1.14
AXP 141018P00090000 P 10/18/14 90.0 1.65 1.81
AXP 141018P00092500 P 10/18/14 92.5 2.57 2.67
AXP 141018P00095000 P 10/18/14 95.0 3.80 3.95
AXP 141018P00097500 P 10/18/14 97.5 5.40 5.60
AXP 141018P00100000 P 10/18/14 100.0 7.35 7.55
AXP 141018P00105000 P 10/18/14 105.0 11.35 12.15
AXP 141018P00110000 P 10/18/14 110.0 15.95 17.40
AXP 141018P00115000 P 10/18/14 115.0 21.10 22.65
AXP 141018P00120000 P 10/18/14 120.0 25.90 27.00
AXP 150117C00030000 C 01/17/15 30.0 62.10 65.35
AXP 150117C00035000 C 01/17/15 35.0 57.20 60.15
AXP 150117C00040000 C 01/17/15 40.0 53.05 55.15
AXP 150117C00045000 C 01/17/15 45.0 47.15 50.35
AXP 150117C00047500 C 01/17/15 47.5 45.60 47.45
AXP 150117C00050000 C 01/17/15 50.0 43.25 44.20
AXP 150117C00052500 C 01/17/15 52.5 40.75 41.70
AXP 150117C00055000 C 01/17/15 55.0 38.25 39.25
AXP 150117C00057500 C 01/17/15 57.5 35.80 36.75
AXP 150117C00060000 C 01/17/15 60.0 33.30 34.25
AXP 150117C00062500 C 01/17/15 62.5 30.85 31.80
AXP 150117C00065000 C 01/17/15 65.0 28.35 29.35
AXP 150117C00067500 C 01/17/15 67.5 25.90 27.85
AXP 150117C00070000 C 01/17/15 70.0 23.45 24.35
AXP 150117C00072500 C 01/17/15 72.5 21.05 21.95
AXP 150117C00075000 C 01/17/15 75.0 18.75 19.55
AXP 150117C00077500 C 01/17/15 77.5 16.40 16.95
AXP 150117C00080000 C 01/17/15 80.0 14.25 14.50
AXP 150117C00082500 C 01/17/15 82.5 12.10 12.75
AXP 150117C00085000 C 01/17/15 85.0 10.10 10.70
AXP 150117C00087500 C 01/17/15 87.5 8.20 8.35
AXP 150117C00090000 C 01/17/15 90.0 6.55 6.65
AXP 150117C00092500 C 01/17/15 92.5 5.05 5.15
AXP 150117C00095000 C 01/17/15 95.0 3.80 3.90
AXP 150117C00097500 C 01/17/15 97.5 2.82 2.86
AXP 150117C00100000 C 01/17/15 100.0 2.02 2.07
AXP 150117C00105000 C 01/17/15 105.0 0.98 1.03
AXP 150117C00110000 C 01/17/15 110.0 0.46 0.52
AXP 150117C00115000 C 01/17/15 115.0 0.22 0.29
AXP 150117C00120000 C 01/17/15 120.0 0.11 0.19
AXP 150117C00125000 C 01/17/15 125.0 0.05 0.14
AXP 150117C00130000 C 01/17/15 130.0 0.01 0.11
AXP 150117P00030000 P 01/17/15 30.0 0.00 0.03
AXP 150117P00035000 P 01/17/15 35.0 0.00 0.03
AXP 150117P00040000 P 01/17/15 40.0 0.02 0.04
AXP 150117P00045000 P 01/17/15 45.0 0.02 0.07
AXP 150117P00047500 P 01/17/15 47.5 0.01 0.13
AXP 150117P00050000 P 01/17/15 50.0 0.03 0.19
AXP 150117P00052500 P 01/17/15 52.5 0.03 0.20
AXP 150117P00055000 P 01/17/15 55.0 0.05 0.21
AXP 150117P00057500 P 01/17/15 57.5 0.07 0.20
AXP 150117P00060000 P 01/17/15 60.0 0.12 0.20
AXP 150117P00062500 P 01/17/15 62.5 0.12 0.25
AXP 150117P00065000 P 01/17/15 65.0 0.19 0.34
AXP 150117P00067500 P 01/17/15 67.5 0.22 0.28
AXP 150117P00070000 P 01/17/15 70.0 0.28 0.33
AXP 150117P00072500 P 01/17/15 72.5 0.37 0.50
AXP 150117P00075000 P 01/17/15 75.0 0.50 0.58
AXP 150117P00077500 P 01/17/15 77.5 0.68 0.82
AXP 150117P00080000 P 01/17/15 80.0 0.98 1.06
AXP 150117P00082500 P 01/17/15 82.5 1.27 1.41
AXP 150117P00085000 P 01/17/15 85.0 1.74 1.88
AXP 150117P00087500 P 01/17/15 87.5 2.45 2.51
AXP 150117P00090000 P 01/17/15 90.0 3.25 3.35
AXP 150117P00092500 P 01/17/15 92.5 4.30 4.40
AXP 150117P00095000 P 01/17/15 95.0 5.60 5.70
AXP 150117P00097500 P 01/17/15 97.5 7.05 7.20
AXP 150117P00100000 P 01/17/15 100.0 8.70 8.90
AXP 150117P00105000 P 01/17/15 105.0 12.30 12.90
AXP 150117P00110000 P 01/17/15 110.0 16.75 17.55
AXP 150117P00115000 P 01/17/15 115.0 21.40 22.40
AXP 150117P00120000 P 01/17/15 120.0 26.10 27.20
AXP 150117P00125000 P 01/17/15 125.0 31.05 32.75
AXP 150117P00130000 P 01/17/15 130.0 35.25 37.70
AXP 160115C00045000 C 01/15/16 45.0 46.45 50.90
AXP 160115C00047500 C 01/15/16 47.5 43.85 48.50
AXP 160115C00050000 C 01/15/16 50.0 41.50 46.00
AXP 160115C00055000 C 01/15/16 55.0 36.55 41.05
AXP 160115C00060000 C 01/15/16 60.0 31.85 36.50
AXP 160115C00065000 C 01/15/16 65.0 28.50 30.45
AXP 160115C00067500 C 01/15/16 67.5 26.20 28.20
AXP 160115C00070000 C 01/15/16 70.0 24.70 26.05
AXP 160115C00072500 C 01/15/16 72.5 22.60 23.95
AXP 160115C00075000 C 01/15/16 75.0 20.15 21.45
AXP 160115C00077500 C 01/15/16 77.5 18.65 19.75
AXP 160115C00080000 C 01/15/16 80.0 16.75 17.90
AXP 160115C00082500 C 01/15/16 82.5 14.60 16.20
AXP 160115C00085000 C 01/15/16 85.0 13.55 13.80
AXP 160115C00087500 C 01/15/16 87.5 12.00 12.25
AXP 160115C00090000 C 01/15/16 90.0 10.65 10.80
AXP 160115C00092500 C 01/15/16 92.5 9.30 9.50
AXP 160115C00095000 C 01/15/16 95.0 8.10 8.30
AXP 160115C00097500 C 01/15/16 97.5 7.05 7.20
AXP 160115C00100000 C 01/15/16 100.0 6.05 6.25
AXP 160115C00105000 C 01/15/16 105.0 4.45 4.60
AXP 160115C00110000 C 01/15/16 110.0 3.25 3.35
AXP 160115C00115000 C 01/15/16 115.0 2.30 2.40
AXP 160115C00120000 C 01/15/16 120.0 1.60 1.73
AXP 160115C00125000 C 01/15/16 125.0 1.10 1.24
AXP 160115C00130000 C 01/15/16 130.0 0.75 0.91
AXP 160115C00135000 C 01/15/16 135.0 0.51 0.68
AXP 160115C00140000 C 01/15/16 140.0 0.35 0.51
AXP 160115P00045000 P 01/15/16 45.0 0.20 0.36
AXP 160115P00047500 P 01/15/16 47.5 0.25 0.43
AXP 160115P00050000 P 01/15/16 50.0 0.33 0.50
AXP 160115P00055000 P 01/15/16 55.0 0.54 0.72
AXP 160115P00060000 P 01/15/16 60.0 0.91 1.02
AXP 160115P00065000 P 01/15/16 65.0 1.34 1.46
AXP 160115P00067500 P 01/15/16 67.5 1.69 1.75
AXP 160115P00070000 P 01/15/16 70.0 2.04 2.10
AXP 160115P00072500 P 01/15/16 72.5 2.47 2.51
AXP 160115P00075000 P 01/15/16 75.0 2.90 2.99
AXP 160115P00077500 P 01/15/16 77.5 3.50 3.55
AXP 160115P00080000 P 01/15/16 80.0 4.05 4.20
AXP 160115P00082500 P 01/15/16 82.5 4.90 4.95
AXP 160115P00085000 P 01/15/16 85.0 5.75 5.85
AXP 160115P00087500 P 01/15/16 87.5 6.70 6.80
AXP 160115P00090000 P 01/15/16 90.0 7.75 7.85
AXP 160115P00092500 P 01/15/16 92.5 8.95 9.05
AXP 160115P00095000 P 01/15/16 95.0 10.15 10.35
AXP 160115P00097500 P 01/15/16 97.5 11.50 11.75
AXP 160115P00100000 P 01/15/16 100.0 13.00 13.30
AXP 160115P00105000 P 01/15/16 105.0 16.35 16.65
AXP 160115P00110000 P 01/15/16 110.0 20.05 20.40
AXP 160115P00115000 P 01/15/16 115.0 23.80 24.60
AXP 160115P00120000 P 01/15/16 120.0 27.60 28.90
AXP 160115P00125000 P 01/15/16 125.0 32.05 33.40
AXP 160115P00130000 P 01/15/16 130.0 36.70 38.70
AXP 160115P00135000 P 01/15/16 135.0 41.40 43.40
AXP 160115P00140000 P 01/15/16 140.0 44.70 49.20

OPRA data is delayed 15 minutes.