Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-14)Premium Content

American Express Company (AXP)
As of Apr 16 2014 12:14PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AXP 140419C00040000 C 04/19/14 40.0 45.15 48.50
AXP 140419C00045000 C 04/19/14 45.0 40.15 43.50
AXP 140419C00050000 C 04/19/14 50.0 35.15 38.45
AXP 140419C00055000 C 04/19/14 55.0 30.15 33.45
AXP 140419C00060000 C 04/19/14 60.0 25.15 28.50
AXP 140419C00062500 C 04/19/14 62.5 22.65 26.05
AXP 140419C00065000 C 04/19/14 65.0 20.45 23.40
AXP 140419C00067500 C 04/19/14 67.5 18.55 19.90
AXP 140419C00070000 C 04/19/14 70.0 15.20 17.00
AXP 140419C00072500 C 04/19/14 72.5 12.85 14.50
AXP 140419C00074500 C 04/19/14 74.5 10.70 13.90
AXP 140419C00075000 C 04/19/14 75.0 10.35 12.05
AXP 140419C00077500 C 04/19/14 77.5 8.95 9.80
AXP 140419C00079000 C 04/19/14 79.0 7.40 8.30
AXP 140419C00080000 C 04/19/14 80.0 6.45 6.95
AXP 140419C00081000 C 04/19/14 81.0 5.45 6.10
AXP 140419C00082500 C 04/19/14 82.5 4.05 4.50
AXP 140419C00084000 C 04/19/14 84.0 2.94 3.15
AXP 140419C00085000 C 04/19/14 85.0 2.25 2.37
AXP 140419C00086000 C 04/19/14 86.0 1.60 1.67
AXP 140419C00087500 C 04/19/14 87.5 0.86 0.90
AXP 140419C00089000 C 04/19/14 89.0 0.40 0.43
AXP 140419C00090000 C 04/19/14 90.0 0.23 0.26
AXP 140419C00091000 C 04/19/14 91.0 0.10 0.16
AXP 140419C00092500 C 04/19/14 92.5 0.04 0.08
AXP 140419C00094000 C 04/19/14 94.0 0.00 0.04
AXP 140419C00095000 C 04/19/14 95.0 0.00 0.06
AXP 140419C00096000 C 04/19/14 96.0 0.00 0.12
AXP 140419C00097500 C 04/19/14 97.5 0.00 0.06
AXP 140419C00099000 C 04/19/14 99.0 0.00 0.03
AXP 140419C00100000 C 04/19/14 100.0 0.00 0.03
AXP 140419C00101000 C 04/19/14 101.0 0.00 0.03
AXP 140419C00102000 C 04/19/14 102.0 0.00 0.03
AXP 140419C00103000 C 04/19/14 103.0 0.00 0.03
AXP 140419C00105000 C 04/19/14 105.0 0.00 0.03
AXP 140419P00040000 P 04/19/14 40.0 0.00 0.02
AXP 140419P00045000 P 04/19/14 45.0 0.00 0.03
AXP 140419P00050000 P 04/19/14 50.0 0.00 0.03
AXP 140419P00055000 P 04/19/14 55.0 0.00 0.02
AXP 140419P00060000 P 04/19/14 60.0 0.00 0.02
AXP 140419P00062500 P 04/19/14 62.5 0.00 0.01
AXP 140419P00065000 P 04/19/14 65.0 0.00 0.03
AXP 140419P00067500 P 04/19/14 67.5 0.00 0.03
AXP 140419P00070000 P 04/19/14 70.0 0.00 0.03
AXP 140419P00072500 P 04/19/14 72.5 0.00 0.03
AXP 140419P00074500 P 04/19/14 74.5 0.00 0.03
AXP 140419P00075000 P 04/19/14 75.0 0.00 0.03
AXP 140419P00077500 P 04/19/14 77.5 0.00 0.08
AXP 140419P00079000 P 04/19/14 79.0 0.00 0.09
AXP 140419P00080000 P 04/19/14 80.0 0.01 0.10
AXP 140419P00081000 P 04/19/14 81.0 0.01 0.11
AXP 140419P00082500 P 04/19/14 82.5 0.11 0.15
AXP 140419P00084000 P 04/19/14 84.0 0.28 0.32
AXP 140419P00085000 P 04/19/14 85.0 0.50 0.54
AXP 140419P00086000 P 04/19/14 86.0 0.82 0.86
AXP 140419P00087500 P 04/19/14 87.5 1.56 1.62
AXP 140419P00089000 P 04/19/14 89.0 2.57 2.88
AXP 140419P00090000 P 04/19/14 90.0 3.35 3.75
AXP 140419P00091000 P 04/19/14 91.0 3.90 4.70
AXP 140419P00092500 P 04/19/14 92.5 5.50 6.10
AXP 140419P00094000 P 04/19/14 94.0 6.75 7.65
AXP 140419P00095000 P 04/19/14 95.0 8.00 8.60
AXP 140419P00096000 P 04/19/14 96.0 8.75 9.70
AXP 140419P00097500 P 04/19/14 97.5 10.45 11.10
AXP 140419P00099000 P 04/19/14 99.0 10.60 13.85
AXP 140419P00100000 P 04/19/14 100.0 13.10 13.40
AXP 140419P00101000 P 04/19/14 101.0 12.60 15.85
AXP 140419P00102000 P 04/19/14 102.0 13.60 16.85
AXP 140419P00103000 P 04/19/14 103.0 16.10 16.40
AXP 140419P00105000 P 04/19/14 105.0 16.55 18.90
AXP 140425C00070000 C 04/25/14 70.0 15.20 17.35
AXP 140425C00074000 C 04/25/14 74.0 11.95 13.35
AXP 140425C00075000 C 04/25/14 75.0 10.20 12.25
AXP 140425C00076000 C 04/25/14 76.0 10.45 11.20
AXP 140425C00077000 C 04/25/14 77.0 8.95 10.40
AXP 140425C00078000 C 04/25/14 78.0 8.30 9.40
AXP 140425C00079000 C 04/25/14 79.0 7.40 8.45
AXP 140425C00080000 C 04/25/14 80.0 6.55 7.25
AXP 140425C00081000 C 04/25/14 81.0 5.60 6.10
AXP 140425C00082000 C 04/25/14 82.0 4.70 5.15
AXP 140425C00083000 C 04/25/14 83.0 3.85 4.25
AXP 140425C00084000 C 04/25/14 84.0 3.05 3.50
AXP 140425C00085000 C 04/25/14 85.0 2.55 2.69
AXP 140425C00086000 C 04/25/14 86.0 1.93 2.02
AXP 140425C00087000 C 04/25/14 87.0 1.41 1.47
AXP 140425C00088000 C 04/25/14 88.0 0.98 1.04
AXP 140425C00089000 C 04/25/14 89.0 0.65 0.72
AXP 140425C00090000 C 04/25/14 90.0 0.43 0.49
AXP 140425C00091000 C 04/25/14 91.0 0.27 0.33
AXP 140425C00092000 C 04/25/14 92.0 0.17 0.23
AXP 140425C00093000 C 04/25/14 93.0 0.10 0.19
AXP 140425C00094000 C 04/25/14 94.0 0.06 0.16
AXP 140425C00095000 C 04/25/14 95.0 0.03 0.10
AXP 140425C00096000 C 04/25/14 96.0 0.02 0.13
AXP 140425C00097000 C 04/25/14 97.0 0.01 0.10
AXP 140425C00098000 C 04/25/14 98.0 0.00 0.09
AXP 140425C00099000 C 04/25/14 99.0 0.00 0.10
AXP 140425C00100000 C 04/25/14 100.0 0.00 0.07
AXP 140425C00101000 C 04/25/14 101.0 0.00 0.07
AXP 140425P00070000 P 04/25/14 70.0 0.00 0.15
AXP 140425P00074000 P 04/25/14 74.0 0.00 0.23
AXP 140425P00075000 P 04/25/14 75.0 0.01 0.20
AXP 140425P00076000 P 04/25/14 76.0 0.01 0.21
AXP 140425P00077000 P 04/25/14 77.0 0.02 0.20
AXP 140425P00078000 P 04/25/14 78.0 0.03 0.15
AXP 140425P00079000 P 04/25/14 79.0 0.04 0.15
AXP 140425P00080000 P 04/25/14 80.0 0.08 0.20
AXP 140425P00081000 P 04/25/14 81.0 0.17 0.22
AXP 140425P00082000 P 04/25/14 82.0 0.25 0.31
AXP 140425P00083000 P 04/25/14 83.0 0.36 0.42
AXP 140425P00084000 P 04/25/14 84.0 0.54 0.60
AXP 140425P00085000 P 04/25/14 85.0 0.80 0.86
AXP 140425P00086000 P 04/25/14 86.0 1.15 1.21
AXP 140425P00087000 P 04/25/14 87.0 1.60 1.67
AXP 140425P00088000 P 04/25/14 88.0 2.15 2.28
AXP 140425P00089000 P 04/25/14 89.0 2.82 3.00
AXP 140425P00090000 P 04/25/14 90.0 3.55 3.80
AXP 140425P00091000 P 04/25/14 91.0 4.30 4.90
AXP 140425P00092000 P 04/25/14 92.0 4.95 5.80
AXP 140425P00093000 P 04/25/14 93.0 6.10 6.70
AXP 140425P00094000 P 04/25/14 94.0 6.80 7.75
AXP 140425P00095000 P 04/25/14 95.0 7.75 8.65
AXP 140425P00096000 P 04/25/14 96.0 8.70 9.65
AXP 140425P00097000 P 04/25/14 97.0 9.75 10.75
AXP 140425P00098000 P 04/25/14 98.0 10.05 12.20
AXP 140425P00099000 P 04/25/14 99.0 11.70 12.75
AXP 140425P00100000 P 04/25/14 100.0 12.65 14.80
AXP 140425P00101000 P 04/25/14 101.0 12.55 15.95
AXP 140502C00070000 C 05/02/14 70.0 16.30 17.35
AXP 140502C00075000 C 05/02/14 75.0 11.40 12.45
AXP 140502C00076000 C 05/02/14 76.0 10.40 11.45
AXP 140502C00077000 C 05/02/14 77.0 8.50 11.45
AXP 140502C00078000 C 05/02/14 78.0 8.50 9.45
AXP 140502C00079000 C 05/02/14 79.0 7.55 8.50
AXP 140502C00080000 C 05/02/14 80.0 6.55 7.25
AXP 140502C00081000 C 05/02/14 81.0 5.80 6.25
AXP 140502C00082000 C 05/02/14 82.0 4.95 5.40
AXP 140502C00083000 C 05/02/14 83.0 4.10 4.50
AXP 140502C00084000 C 05/02/14 84.0 3.50 3.75
AXP 140502C00085000 C 05/02/14 85.0 2.87 3.00
AXP 140502C00086000 C 05/02/14 86.0 2.26 2.36
AXP 140502C00087000 C 05/02/14 87.0 1.74 1.81
AXP 140502C00088000 C 05/02/14 88.0 1.28 1.36
AXP 140502C00089000 C 05/02/14 89.0 0.94 1.00
AXP 140502C00090000 C 05/02/14 90.0 0.66 0.72
AXP 140502C00091000 C 05/02/14 91.0 0.47 0.53
AXP 140502C00092000 C 05/02/14 92.0 0.33 0.38
AXP 140502C00093000 C 05/02/14 93.0 0.22 0.28
AXP 140502C00094000 C 05/02/14 94.0 0.14 0.25
AXP 140502C00095000 C 05/02/14 95.0 0.10 0.20
AXP 140502C00096000 C 05/02/14 96.0 0.06 0.21
AXP 140502C00097000 C 05/02/14 97.0 0.04 0.20
AXP 140502C00098000 C 05/02/14 98.0 0.02 0.17
AXP 140502C00099000 C 05/02/14 99.0 0.01 0.25
AXP 140502C00100000 C 05/02/14 100.0 0.00 0.25
AXP 140502C00101000 C 05/02/14 101.0 0.00 0.25
AXP 140502C00102000 C 05/02/14 102.0 0.00 0.25
AXP 140502C00103000 C 05/02/14 103.0 0.00 0.25
AXP 140502C00104000 C 05/02/14 104.0 0.00 0.25
AXP 140502C00105000 C 05/02/14 105.0 0.00 0.16
AXP 140502C00106000 C 05/02/14 106.0 0.00 0.25
AXP 140502C00107000 C 05/02/14 107.0 0.00 0.25
AXP 140502P00070000 P 05/02/14 70.0 0.00 0.15
AXP 140502P00075000 P 05/02/14 75.0 0.03 0.21
AXP 140502P00076000 P 05/02/14 76.0 0.04 0.22
AXP 140502P00077000 P 05/02/14 77.0 0.04 0.23
AXP 140502P00078000 P 05/02/14 78.0 0.09 0.19
AXP 140502P00079000 P 05/02/14 79.0 0.13 0.27
AXP 140502P00080000 P 05/02/14 80.0 0.24 0.29
AXP 140502P00081000 P 05/02/14 81.0 0.32 0.37
AXP 140502P00082000 P 05/02/14 82.0 0.44 0.49
AXP 140502P00083000 P 05/02/14 83.0 0.60 0.66
AXP 140502P00084000 P 05/02/14 84.0 0.82 0.88
AXP 140502P00085000 P 05/02/14 85.0 1.10 1.17
AXP 140502P00086000 P 05/02/14 86.0 1.48 1.54
AXP 140502P00087000 P 05/02/14 87.0 1.93 2.01
AXP 140502P00088000 P 05/02/14 88.0 2.47 2.59
AXP 140502P00089000 P 05/02/14 89.0 3.10 3.25
AXP 140502P00090000 P 05/02/14 90.0 3.80 4.00
AXP 140502P00091000 P 05/02/14 91.0 4.65 5.05
AXP 140502P00092000 P 05/02/14 92.0 5.35 5.95
AXP 140502P00093000 P 05/02/14 93.0 6.25 6.80
AXP 140502P00094000 P 05/02/14 94.0 6.90 7.85
AXP 140502P00095000 P 05/02/14 95.0 7.85 8.85
AXP 140502P00096000 P 05/02/14 96.0 8.75 9.80
AXP 140502P00097000 P 05/02/14 97.0 8.80 11.95
AXP 140502P00098000 P 05/02/14 98.0 9.75 12.80
AXP 140502P00099000 P 05/02/14 99.0 10.55 13.95
AXP 140502P00100000 P 05/02/14 100.0 11.75 14.75
AXP 140502P00101000 P 05/02/14 101.0 12.55 15.75
AXP 140502P00102000 P 05/02/14 102.0 13.75 16.80
AXP 140502P00103000 P 05/02/14 103.0 14.60 17.80
AXP 140502P00104000 P 05/02/14 104.0 15.45 18.90
AXP 140502P00105000 P 05/02/14 105.0 16.55 19.90
AXP 140502P00106000 P 05/02/14 106.0 17.60 20.85
AXP 140502P00107000 P 05/02/14 107.0 18.60 22.00
AXP 140509C00076000 C 05/09/14 76.0 10.40 11.45
AXP 140509C00077000 C 05/09/14 77.0 9.50 10.45
AXP 140509C00078000 C 05/09/14 78.0 8.55 9.50
AXP 140509C00079000 C 05/09/14 79.0 7.70 8.25
AXP 140509C00080000 C 05/09/14 80.0 6.80 7.25
AXP 140509C00081000 C 05/09/14 81.0 5.90 6.45
AXP 140509C00082000 C 05/09/14 82.0 5.10 5.65
AXP 140509C00083000 C 05/09/14 83.0 4.30 4.75
AXP 140509C00084000 C 05/09/14 84.0 3.70 3.95
AXP 140509C00085000 C 05/09/14 85.0 3.05 3.25
AXP 140509C00086000 C 05/09/14 86.0 2.48 2.57
AXP 140509C00087000 C 05/09/14 87.0 1.96 2.06
AXP 140509C00088000 C 05/09/14 88.0 1.52 1.60
AXP 140509C00089000 C 05/09/14 89.0 1.14 1.21
AXP 140509C00090000 C 05/09/14 90.0 0.87 0.92
AXP 140509C00091000 C 05/09/14 91.0 0.63 0.70
AXP 140509C00092000 C 05/09/14 92.0 0.45 0.52
AXP 140509C00093000 C 05/09/14 93.0 0.33 0.40
AXP 140509C00094000 C 05/09/14 94.0 0.24 0.32
AXP 140509C00095000 C 05/09/14 95.0 0.15 0.25
AXP 140509C00096000 C 05/09/14 96.0 0.11 0.25
AXP 140509C00097000 C 05/09/14 97.0 0.07 0.22
AXP 140509C00098000 C 05/09/14 98.0 0.05 0.18
AXP 140509C00099000 C 05/09/14 99.0 0.02 0.25
AXP 140509C00100000 C 05/09/14 100.0 0.01 0.17
AXP 140509C00101000 C 05/09/14 101.0 0.01 0.25
AXP 140509C00102000 C 05/09/14 102.0 0.00 0.25
AXP 140509C00103000 C 05/09/14 103.0 0.00 0.25
AXP 140509C00104000 C 05/09/14 104.0 0.00 0.25
AXP 140509C00105000 C 05/09/14 105.0 0.00 0.16
AXP 140509C00106000 C 05/09/14 106.0 0.00 0.25
AXP 140509P00076000 P 05/09/14 76.0 0.08 0.16
AXP 140509P00077000 P 05/09/14 77.0 0.11 0.19
AXP 140509P00078000 P 05/09/14 78.0 0.14 0.23
AXP 140509P00079000 P 05/09/14 79.0 0.23 0.29
AXP 140509P00080000 P 05/09/14 80.0 0.31 0.38
AXP 140509P00081000 P 05/09/14 81.0 0.43 0.49
AXP 140509P00082000 P 05/09/14 82.0 0.57 0.63
AXP 140509P00083000 P 05/09/14 83.0 0.76 0.83
AXP 140509P00084000 P 05/09/14 84.0 1.00 1.08
AXP 140509P00085000 P 05/09/14 85.0 1.31 1.39
AXP 140509P00086000 P 05/09/14 86.0 1.70 1.78
AXP 140509P00087000 P 05/09/14 87.0 2.16 2.26
AXP 140509P00088000 P 05/09/14 88.0 2.70 2.81
AXP 140509P00089000 P 05/09/14 89.0 3.30 3.50
AXP 140509P00090000 P 05/09/14 90.0 4.00 4.40
AXP 140509P00091000 P 05/09/14 91.0 4.80 5.20
AXP 140509P00092000 P 05/09/14 92.0 5.60 6.00
AXP 140509P00093000 P 05/09/14 93.0 6.35 6.90
AXP 140509P00094000 P 05/09/14 94.0 7.00 7.85
AXP 140509P00095000 P 05/09/14 95.0 7.90 8.85
AXP 140509P00096000 P 05/09/14 96.0 9.10 9.70
AXP 140509P00097000 P 05/09/14 97.0 9.80 10.80
AXP 140509P00098000 P 05/09/14 98.0 10.75 12.05
AXP 140509P00099000 P 05/09/14 99.0 11.70 13.15
AXP 140509P00100000 P 05/09/14 100.0 12.70 14.15
AXP 140509P00101000 P 05/09/14 101.0 13.70 14.85
AXP 140509P00102000 P 05/09/14 102.0 14.70 16.05
AXP 140509P00103000 P 05/09/14 103.0 15.70 17.00
AXP 140509P00104000 P 05/09/14 104.0 16.65 17.95
AXP 140509P00105000 P 05/09/14 105.0 16.60 19.85
AXP 140509P00106000 P 05/09/14 106.0 17.55 20.85
AXP 140517C00070000 C 05/17/14 70.0 16.30 17.40
AXP 140517C00075000 C 05/17/14 75.0 11.60 12.50
AXP 140517C00077500 C 05/17/14 77.5 9.15 9.90
AXP 140517C00080000 C 05/17/14 80.0 6.90 7.45
AXP 140517C00082500 C 05/17/14 82.5 4.85 5.35
AXP 140517C00085000 C 05/17/14 85.0 3.25 3.40
AXP 140517C00087500 C 05/17/14 87.5 1.95 2.00
AXP 140517C00090000 C 05/17/14 90.0 1.03 1.08
AXP 140517C00092500 C 05/17/14 92.5 0.50 0.55
AXP 140517C00095000 C 05/17/14 95.0 0.23 0.27
AXP 140517C00097500 C 05/17/14 97.5 0.08 0.21
AXP 140517C00100000 C 05/17/14 100.0 0.01 0.17
AXP 140517C00105000 C 05/17/14 105.0 0.00 0.05
AXP 140517C00110000 C 05/17/14 110.0 0.01 0.03
AXP 140517C00115000 C 05/17/14 115.0 0.00 0.09
AXP 140517P00070000 P 05/17/14 70.0 0.02 0.09
AXP 140517P00075000 P 05/17/14 75.0 0.10 0.19
AXP 140517P00077500 P 05/17/14 77.5 0.21 0.26
AXP 140517P00080000 P 05/17/14 80.0 0.42 0.45
AXP 140517P00082500 P 05/17/14 82.5 0.81 0.85
AXP 140517P00085000 P 05/17/14 85.0 1.51 1.56
AXP 140517P00087500 P 05/17/14 87.5 2.64 2.70
AXP 140517P00090000 P 05/17/14 90.0 4.15 4.55
AXP 140517P00092500 P 05/17/14 92.5 6.00 6.55
AXP 140517P00095000 P 05/17/14 95.0 8.25 8.80
AXP 140517P00097500 P 05/17/14 97.5 10.30 11.40
AXP 140517P00100000 P 05/17/14 100.0 12.70 14.10
AXP 140517P00105000 P 05/17/14 105.0 16.50 19.85
AXP 140517P00110000 P 05/17/14 110.0 21.40 24.90
AXP 140517P00115000 P 05/17/14 115.0 26.55 29.90
AXP 140523C00076000 C 05/23/14 76.0 10.50 11.60
AXP 140523C00077000 C 05/23/14 77.0 8.55 10.65
AXP 140523C00078000 C 05/23/14 78.0 8.80 9.70
AXP 140523C00079000 C 05/23/14 79.0 7.90 8.75
AXP 140523C00080000 C 05/23/14 80.0 7.05 7.85
AXP 140523C00081000 C 05/23/14 81.0 6.20 6.75
AXP 140523C00082000 C 05/23/14 82.0 5.40 5.90
AXP 140523C00083000 C 05/23/14 83.0 4.70 5.00
AXP 140523C00084000 C 05/23/14 84.0 4.00 4.30
AXP 140523C00085000 C 05/23/14 85.0 3.35 3.60
AXP 140523C00086000 C 05/23/14 86.0 2.85 2.99
AXP 140523C00087000 C 05/23/14 87.0 2.34 2.46
AXP 140523C00088000 C 05/23/14 88.0 1.90 1.98
AXP 140523C00089000 C 05/23/14 89.0 1.50 1.58
AXP 140523C00090000 C 05/23/14 90.0 1.15 1.25
AXP 140523C00091000 C 05/23/14 91.0 0.90 0.97
AXP 140523C00092000 C 05/23/14 92.0 0.67 0.77
AXP 140523C00093000 C 05/23/14 93.0 0.50 0.59
AXP 140523C00094000 C 05/23/14 94.0 0.38 0.46
AXP 140523C00095000 C 05/23/14 95.0 0.29 0.38
AXP 140523C00096000 C 05/23/14 96.0 0.18 0.38
AXP 140523C00097000 C 05/23/14 97.0 0.10 0.32
AXP 140523C00098000 C 05/23/14 98.0 0.08 0.27
AXP 140523C00099000 C 05/23/14 99.0 0.07 0.25
AXP 140523C00100000 C 05/23/14 100.0 0.05 0.20
AXP 140523C00101000 C 05/23/14 101.0 0.02 0.18
AXP 140523C00102000 C 05/23/14 102.0 0.02 0.19
AXP 140523C00103000 C 05/23/14 103.0 0.02 0.25
AXP 140523C00104000 C 05/23/14 104.0 0.01 0.25
AXP 140523C00105000 C 05/23/14 105.0 0.01 0.25
AXP 140523C00106000 C 05/23/14 106.0 0.01 0.25
AXP 140523P00076000 P 05/23/14 76.0 0.20 0.30
AXP 140523P00077000 P 05/23/14 77.0 0.24 0.36
AXP 140523P00078000 P 05/23/14 78.0 0.33 0.41
AXP 140523P00079000 P 05/23/14 79.0 0.42 0.49
AXP 140523P00080000 P 05/23/14 80.0 0.54 0.62
AXP 140523P00081000 P 05/23/14 81.0 0.67 0.76
AXP 140523P00082000 P 05/23/14 82.0 0.86 0.95
AXP 140523P00083000 P 05/23/14 83.0 1.09 1.18
AXP 140523P00084000 P 05/23/14 84.0 1.36 1.44
AXP 140523P00085000 P 05/23/14 85.0 1.69 1.79
AXP 140523P00086000 P 05/23/14 86.0 2.08 2.18
AXP 140523P00087000 P 05/23/14 87.0 2.54 2.64
AXP 140523P00088000 P 05/23/14 88.0 3.05 3.25
AXP 140523P00089000 P 05/23/14 89.0 3.65 3.85
AXP 140523P00090000 P 05/23/14 90.0 4.30 4.55
AXP 140523P00091000 P 05/23/14 91.0 4.75 5.45
AXP 140523P00092000 P 05/23/14 92.0 5.50 6.25
AXP 140523P00093000 P 05/23/14 93.0 6.55 7.05
AXP 140523P00094000 P 05/23/14 94.0 7.40 7.95
AXP 140523P00095000 P 05/23/14 95.0 8.05 8.90
AXP 140523P00096000 P 05/23/14 96.0 8.95 9.90
AXP 140523P00097000 P 05/23/14 97.0 9.90 10.95
AXP 140523P00098000 P 05/23/14 98.0 10.80 12.10
AXP 140523P00099000 P 05/23/14 99.0 11.65 13.95
AXP 140523P00100000 P 05/23/14 100.0 11.80 14.10
AXP 140523P00101000 P 05/23/14 101.0 12.65 16.00
AXP 140523P00102000 P 05/23/14 102.0 13.75 16.90
AXP 140523P00103000 P 05/23/14 103.0 14.75 17.95
AXP 140523P00104000 P 05/23/14 104.0 15.80 18.90
AXP 140523P00105000 P 05/23/14 105.0 17.60 19.90
AXP 140523P00106000 P 05/23/14 106.0 17.60 21.00
AXP 140530C00074000 C 05/30/14 74.0 11.40 14.25
AXP 140530C00074500 C 05/30/14 74.5 10.90 13.30
AXP 140530C00075000 C 05/30/14 75.0 11.25 13.30
AXP 140530C00076000 C 05/30/14 76.0 10.00 12.35
AXP 140530C00077000 C 05/30/14 77.0 8.60 11.70
AXP 140530C00078000 C 05/30/14 78.0 8.90 9.75
AXP 140530C00079000 C 05/30/14 79.0 8.00 8.80
AXP 140530C00080000 C 05/30/14 80.0 7.15 7.95
AXP 140530C00081000 C 05/30/14 81.0 6.30 7.05
AXP 140530C00082000 C 05/30/14 82.0 5.50 6.05
AXP 140530C00083000 C 05/30/14 83.0 4.85 5.15
AXP 140530C00084000 C 05/30/14 84.0 4.20 4.45
AXP 140530C00085000 C 05/30/14 85.0 3.55 3.80
AXP 140530C00086000 C 05/30/14 86.0 3.00 3.15
AXP 140530C00087000 C 05/30/14 87.0 2.51 2.63
AXP 140530C00088000 C 05/30/14 88.0 2.04 2.15
AXP 140530C00089000 C 05/30/14 89.0 1.65 1.74
AXP 140530C00090000 C 05/30/14 90.0 1.30 1.40
AXP 140530C00091000 C 05/30/14 91.0 1.02 1.11
AXP 140530C00092000 C 05/30/14 92.0 0.79 0.88
AXP 140530C00093000 C 05/30/14 93.0 0.61 0.69
AXP 140530C00094000 C 05/30/14 94.0 0.46 0.54
AXP 140530C00095000 C 05/30/14 95.0 0.37 0.42
AXP 140530C00096000 C 05/30/14 96.0 0.27 0.36
AXP 140530C00097000 C 05/30/14 97.0 0.18 0.35
AXP 140530C00098000 C 05/30/14 98.0 0.12 0.31
AXP 140530C00099000 C 05/30/14 99.0 0.08 0.27
AXP 140530C00100000 C 05/30/14 100.0 0.05 0.24
AXP 140530C00101000 C 05/30/14 101.0 0.03 0.22
AXP 140530C00102000 C 05/30/14 102.0 0.02 0.21
AXP 140530P00074000 P 05/30/14 74.0 0.14 0.23
AXP 140530P00074500 P 05/30/14 74.5 0.12 0.31
AXP 140530P00075000 P 05/30/14 75.0 0.16 0.33
AXP 140530P00076000 P 05/30/14 76.0 0.26 0.37
AXP 140530P00077000 P 05/30/14 77.0 0.31 0.39
AXP 140530P00078000 P 05/30/14 78.0 0.40 0.47
AXP 140530P00079000 P 05/30/14 79.0 0.50 0.58
AXP 140530P00080000 P 05/30/14 80.0 0.62 0.69
AXP 140530P00081000 P 05/30/14 81.0 0.78 0.85
AXP 140530P00082000 P 05/30/14 82.0 0.97 1.06
AXP 140530P00083000 P 05/30/14 83.0 1.20 1.29
AXP 140530P00084000 P 05/30/14 84.0 1.50 1.59
AXP 140530P00085000 P 05/30/14 85.0 1.83 1.92
AXP 140530P00086000 P 05/30/14 86.0 2.23 2.33
AXP 140530P00087000 P 05/30/14 87.0 2.71 2.79
AXP 140530P00088000 P 05/30/14 88.0 3.20 3.35
AXP 140530P00089000 P 05/30/14 89.0 3.80 4.00
AXP 140530P00090000 P 05/30/14 90.0 4.45 4.70
AXP 140530P00091000 P 05/30/14 91.0 4.85 5.60
AXP 140530P00092000 P 05/30/14 92.0 5.65 6.35
AXP 140530P00093000 P 05/30/14 93.0 6.45 7.20
AXP 140530P00094000 P 05/30/14 94.0 7.20 8.05
AXP 140530P00095000 P 05/30/14 95.0 8.10 8.95
AXP 140530P00096000 P 05/30/14 96.0 9.05 9.90
AXP 140530P00097000 P 05/30/14 97.0 8.90 10.90
AXP 140530P00098000 P 05/30/14 98.0 10.20 12.20
AXP 140530P00099000 P 05/30/14 99.0 11.20 13.90
AXP 140530P00100000 P 05/30/14 100.0 11.65 15.00
AXP 140530P00101000 P 05/30/14 101.0 12.65 15.90
AXP 140530P00102000 P 05/30/14 102.0 13.55 17.00
AXP 140719C00050000 C 07/19/14 50.0 35.20 38.45
AXP 140719C00055000 C 07/19/14 55.0 30.20 33.45
AXP 140719C00060000 C 07/19/14 60.0 25.25 28.50
AXP 140719C00065000 C 07/19/14 65.0 20.30 23.55
AXP 140719C00070000 C 07/19/14 70.0 15.40 18.75
AXP 140719C00075000 C 07/19/14 75.0 12.10 12.65
AXP 140719C00077500 C 07/19/14 77.5 9.90 10.45
AXP 140719C00080000 C 07/19/14 80.0 7.90 8.40
AXP 140719C00082500 C 07/19/14 82.5 6.20 6.45
AXP 140719C00085000 C 07/19/14 85.0 4.65 4.80
AXP 140719C00087500 C 07/19/14 87.5 3.35 3.45
AXP 140719C00090000 C 07/19/14 90.0 2.34 2.40
AXP 140719C00092500 C 07/19/14 92.5 1.55 1.61
AXP 140719C00095000 C 07/19/14 95.0 0.99 1.05
AXP 140719C00097500 C 07/19/14 97.5 0.61 0.67
AXP 140719C00100000 C 07/19/14 100.0 0.37 0.44
AXP 140719C00105000 C 07/19/14 105.0 0.15 0.21
AXP 140719C00110000 C 07/19/14 110.0 0.05 0.19
AXP 140719P00050000 P 07/19/14 50.0 0.01 0.12
AXP 140719P00055000 P 07/19/14 55.0 0.02 0.15
AXP 140719P00060000 P 07/19/14 60.0 0.03 0.18
AXP 140719P00065000 P 07/19/14 65.0 0.12 0.22
AXP 140719P00070000 P 07/19/14 70.0 0.24 0.35
AXP 140719P00075000 P 07/19/14 75.0 0.67 0.72
AXP 140719P00077500 P 07/19/14 77.5 0.99 1.05
AXP 140719P00080000 P 07/19/14 80.0 1.46 1.52
AXP 140719P00082500 P 07/19/14 82.5 2.14 2.20
AXP 140719P00085000 P 07/19/14 85.0 3.05 3.15
AXP 140719P00087500 P 07/19/14 87.5 4.20 4.35
AXP 140719P00090000 P 07/19/14 90.0 5.65 5.80
AXP 140719P00092500 P 07/19/14 92.5 7.25 7.75
AXP 140719P00095000 P 07/19/14 95.0 9.20 9.75
AXP 140719P00097500 P 07/19/14 97.5 11.05 11.90
AXP 140719P00100000 P 07/19/14 100.0 13.30 14.15
AXP 140719P00105000 P 07/19/14 105.0 16.95 20.15
AXP 140719P00110000 P 07/19/14 110.0 21.70 25.10
AXP 141018C00055000 C 10/18/14 55.0 30.30 33.70
AXP 141018C00060000 C 10/18/14 60.0 25.30 28.90
AXP 141018C00065000 C 10/18/14 65.0 20.55 23.85
AXP 141018C00070000 C 10/18/14 70.0 17.10 18.00
AXP 141018C00075000 C 10/18/14 75.0 12.85 13.40
AXP 141018C00077500 C 10/18/14 77.5 10.80 11.65
AXP 141018C00080000 C 10/18/14 80.0 9.05 9.55
AXP 141018C00082500 C 10/18/14 82.5 7.45 7.70
AXP 141018C00085000 C 10/18/14 85.0 6.00 6.20
AXP 141018C00087500 C 10/18/14 87.5 4.75 4.90
AXP 141018C00090000 C 10/18/14 90.0 3.65 3.80
AXP 141018C00092500 C 10/18/14 92.5 2.76 2.85
AXP 141018C00095000 C 10/18/14 95.0 2.05 2.13
AXP 141018C00097500 C 10/18/14 97.5 1.50 1.58
AXP 141018C00100000 C 10/18/14 100.0 1.08 1.16
AXP 141018C00105000 C 10/18/14 105.0 0.57 0.64
AXP 141018C00110000 C 10/18/14 110.0 0.28 0.43
AXP 141018C00115000 C 10/18/14 115.0 0.14 0.28
AXP 141018C00120000 C 10/18/14 120.0 0.05 0.21
AXP 141018P00055000 P 10/18/14 55.0 0.13 0.25
AXP 141018P00060000 P 10/18/14 60.0 0.24 0.36
AXP 141018P00065000 P 10/18/14 65.0 0.47 0.58
AXP 141018P00070000 P 10/18/14 70.0 0.87 0.95
AXP 141018P00075000 P 10/18/14 75.0 1.59 1.65
AXP 141018P00077500 P 10/18/14 77.5 2.09 2.16
AXP 141018P00080000 P 10/18/14 80.0 2.74 2.82
AXP 141018P00082500 P 10/18/14 82.5 3.55 3.65
AXP 141018P00085000 P 10/18/14 85.0 4.55 4.65
AXP 141018P00087500 P 10/18/14 87.5 5.75 5.90
AXP 141018P00090000 P 10/18/14 90.0 7.15 7.30
AXP 141018P00092500 P 10/18/14 92.5 8.75 9.00
AXP 141018P00095000 P 10/18/14 95.0 10.25 10.90
AXP 141018P00097500 P 10/18/14 97.5 12.10 12.95
AXP 141018P00100000 P 10/18/14 100.0 14.45 15.00
AXP 141018P00105000 P 10/18/14 105.0 18.65 19.50
AXP 141018P00110000 P 10/18/14 110.0 23.20 25.45
AXP 141018P00115000 P 10/18/14 115.0 26.75 30.45
AXP 141018P00120000 P 10/18/14 120.0 31.75 35.40
AXP 150117C00030000 C 01/17/15 30.0 56.55 57.00
AXP 150117C00035000 C 01/17/15 35.0 51.55 52.05
AXP 150117C00040000 C 01/17/15 40.0 46.55 48.40
AXP 150117C00045000 C 01/17/15 45.0 40.25 43.50
AXP 150117C00050000 C 01/17/15 50.0 35.25 38.50
AXP 150117C00052500 C 01/17/15 52.5 32.75 36.00
AXP 150117C00055000 C 01/17/15 55.0 30.40 33.55
AXP 150117C00057500 C 01/17/15 57.5 27.90 31.20
AXP 150117C00060000 C 01/17/15 60.0 25.55 28.80
AXP 150117C00062500 C 01/17/15 62.5 24.50 25.50
AXP 150117C00065000 C 01/17/15 65.0 22.20 23.25
AXP 150117C00067500 C 01/17/15 67.5 19.95 20.50
AXP 150117C00070000 C 01/17/15 70.0 17.75 18.35
AXP 150117C00072500 C 01/17/15 72.5 15.70 16.25
AXP 150117C00075000 C 01/17/15 75.0 13.75 14.30
AXP 150117C00077500 C 01/17/15 77.5 11.90 12.40
AXP 150117C00080000 C 01/17/15 80.0 10.35 10.55
AXP 150117C00082500 C 01/17/15 82.5 8.80 8.95
AXP 150117C00085000 C 01/17/15 85.0 7.30 7.50
AXP 150117C00087500 C 01/17/15 87.5 6.05 6.20
AXP 150117C00090000 C 01/17/15 90.0 4.95 5.10
AXP 150117C00092500 C 01/17/15 92.5 4.00 4.15
AXP 150117C00095000 C 01/17/15 95.0 3.20 3.35
AXP 150117C00097500 C 01/17/15 97.5 2.58 2.66
AXP 150117C00100000 C 01/17/15 100.0 2.02 2.11
AXP 150117C00105000 C 01/17/15 105.0 1.24 1.32
AXP 150117C00110000 C 01/17/15 110.0 0.76 0.82
AXP 150117C00115000 C 01/17/15 115.0 0.42 0.59
AXP 150117C00120000 C 01/17/15 120.0 0.25 0.41
AXP 150117C00125000 C 01/17/15 125.0 0.16 0.31
AXP 150117C00130000 C 01/17/15 130.0 0.09 0.22
AXP 150117P00030000 P 01/17/15 30.0 0.00 0.12
AXP 150117P00035000 P 01/17/15 35.0 0.01 0.18
AXP 150117P00040000 P 01/17/15 40.0 0.05 0.22
AXP 150117P00045000 P 01/17/15 45.0 0.12 0.28
AXP 150117P00050000 P 01/17/15 50.0 0.18 0.37
AXP 150117P00052500 P 01/17/15 52.5 0.24 0.43
AXP 150117P00055000 P 01/17/15 55.0 0.31 0.50
AXP 150117P00057500 P 01/17/15 57.5 0.41 0.61
AXP 150117P00060000 P 01/17/15 60.0 0.65 0.76
AXP 150117P00062500 P 01/17/15 62.5 0.72 0.95
AXP 150117P00065000 P 01/17/15 65.0 1.02 1.10
AXP 150117P00067500 P 01/17/15 67.5 1.28 1.37
AXP 150117P00070000 P 01/17/15 70.0 1.62 1.71
AXP 150117P00072500 P 01/17/15 72.5 2.07 2.14
AXP 150117P00075000 P 01/17/15 75.0 2.60 2.68
AXP 150117P00077500 P 01/17/15 77.5 3.20 3.35
AXP 150117P00080000 P 01/17/15 80.0 4.00 4.15
AXP 150117P00082500 P 01/17/15 82.5 4.95 5.05
AXP 150117P00085000 P 01/17/15 85.0 6.00 6.10
AXP 150117P00087500 P 01/17/15 87.5 7.25 7.35
AXP 150117P00090000 P 01/17/15 90.0 8.60 8.80
AXP 150117P00092500 P 01/17/15 92.5 10.15 10.35
AXP 150117P00095000 P 01/17/15 95.0 11.85 12.10
AXP 150117P00097500 P 01/17/15 97.5 13.65 14.10
AXP 150117P00100000 P 01/17/15 100.0 15.50 16.05
AXP 150117P00105000 P 01/17/15 105.0 19.70 20.25
AXP 150117P00110000 P 01/17/15 110.0 24.20 24.80
AXP 150117P00115000 P 01/17/15 115.0 28.45 29.55
AXP 150117P00120000 P 01/17/15 120.0 33.25 35.45
AXP 150117P00125000 P 01/17/15 125.0 37.20 39.10
AXP 150117P00130000 P 01/17/15 130.0 43.55 45.40
AXP 160115C00045000 C 01/15/16 45.0 41.55 42.25
AXP 160115C00050000 C 01/15/16 50.0 36.75 37.40
AXP 160115C00055000 C 01/15/16 55.0 32.15 32.80
AXP 160115C00060000 C 01/15/16 60.0 26.50 30.35
AXP 160115C00065000 C 01/15/16 65.0 23.15 25.05
AXP 160115C00067500 C 01/15/16 67.5 21.35 23.15
AXP 160115C00070000 C 01/15/16 70.0 19.65 21.00
AXP 160115C00072500 C 01/15/16 72.5 17.90 18.80
AXP 160115C00075000 C 01/15/16 75.0 16.20 18.00
AXP 160115C00077500 C 01/15/16 77.5 14.60 16.45
AXP 160115C00080000 C 01/15/16 80.0 13.05 13.95
AXP 160115C00082500 C 01/15/16 82.5 11.70 13.40
AXP 160115C00085000 C 01/15/16 85.0 10.40 11.25
AXP 160115C00087500 C 01/15/16 87.5 9.50 10.10
AXP 160115C00090000 C 01/15/16 90.0 8.40 9.45
AXP 160115C00092500 C 01/15/16 92.5 7.40 8.55
AXP 160115C00095000 C 01/15/16 95.0 6.45 7.10
AXP 160115C00097500 C 01/15/16 97.5 5.60 6.30
AXP 160115C00100000 C 01/15/16 100.0 5.00 6.65
AXP 160115C00105000 C 01/15/16 105.0 3.80 4.35
AXP 160115C00110000 C 01/15/16 110.0 2.77 3.55
AXP 160115C00115000 C 01/15/16 115.0 2.15 2.66
AXP 160115C00120000 C 01/15/16 120.0 1.59 2.06
AXP 160115C00125000 C 01/15/16 125.0 1.16 1.62
AXP 160115C00130000 C 01/15/16 130.0 0.83 1.30
AXP 160115C00135000 C 01/15/16 135.0 0.60 1.05
AXP 160115C00140000 C 01/15/16 140.0 0.41 0.84
AXP 160115P00045000 P 01/15/16 45.0 0.40 0.83
AXP 160115P00050000 P 01/15/16 50.0 0.72 1.16
AXP 160115P00055000 P 01/15/16 55.0 1.20 1.64
AXP 160115P00060000 P 01/15/16 60.0 1.89 2.32
AXP 160115P00065000 P 01/15/16 65.0 2.67 3.35
AXP 160115P00067500 P 01/15/16 67.5 3.20 3.95
AXP 160115P00070000 P 01/15/16 70.0 3.85 4.60
AXP 160115P00072500 P 01/15/16 72.5 4.55 5.30
AXP 160115P00075000 P 01/15/16 75.0 5.30 6.25
AXP 160115P00077500 P 01/15/16 77.5 6.20 7.10
AXP 160115P00080000 P 01/15/16 80.0 7.05 8.10
AXP 160115P00082500 P 01/15/16 82.5 8.10 9.25
AXP 160115P00085000 P 01/15/16 85.0 9.20 10.40
AXP 160115P00087500 P 01/15/16 87.5 11.10 11.95
AXP 160115P00090000 P 01/15/16 90.0 11.95 13.40
AXP 160115P00092500 P 01/15/16 92.5 13.00 14.90
AXP 160115P00095000 P 01/15/16 95.0 14.80 16.45
AXP 160115P00097500 P 01/15/16 97.5 16.15 18.10
AXP 160115P00100000 P 01/15/16 100.0 17.80 19.80
AXP 160115P00105000 P 01/15/16 105.0 22.60 23.80
AXP 160115P00110000 P 01/15/16 110.0 26.60 27.75
AXP 160115P00115000 P 01/15/16 115.0 29.60 31.95
AXP 160115P00120000 P 01/15/16 120.0 33.35 36.20
AXP 160115P00125000 P 01/15/16 125.0 37.90 41.70
AXP 160115P00130000 P 01/15/16 130.0 42.55 45.20
AXP 160115P00135000 P 01/15/16 135.0 48.95 49.95
AXP 160115P00140000 P 01/15/16 140.0 54.05 56.65

OPRA data is delayed 15 minutes.