Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-05-12)Premium Content


As of Jul 24 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AXP 170728C00040000 C 07/28/17 40.0 43.05 47.20
AXP 170728C00045000 C 07/28/17 45.0 38.05 42.20
AXP 170728C00050000 C 07/28/17 50.0 33.80 36.60
AXP 170728C00055000 C 07/28/17 55.0 28.05 32.35
AXP 170728C00057500 C 07/28/17 57.5 25.55 29.70
AXP 170728C00060000 C 07/28/17 60.0 23.75 26.60
AXP 170728C00062500 C 07/28/17 62.5 20.40 24.65
AXP 170728C00065000 C 07/28/17 65.0 18.60 21.55
AXP 170728C00067500 C 07/28/17 67.5 15.50 19.65
AXP 170728C00070000 C 07/28/17 70.0 13.80 16.10
AXP 170728C00072500 C 07/28/17 72.5 11.25 14.10
AXP 170728C00073000 C 07/28/17 73.0 10.75 13.55
AXP 170728C00073500 C 07/28/17 73.5 10.20 13.15
AXP 170728C00074000 C 07/28/17 74.0 10.15 12.70
AXP 170728C00074500 C 07/28/17 74.5 9.60 11.85
AXP 170728C00075000 C 07/28/17 75.0 8.85 11.45
AXP 170728C00075500 C 07/28/17 75.5 8.30 10.95
AXP 170728C00076000 C 07/28/17 76.0 7.95 10.55
AXP 170728C00076500 C 07/28/17 76.5 7.25 10.10
AXP 170728C00077000 C 07/28/17 77.0 6.75 9.60
AXP 170728C00077500 C 07/28/17 77.5 6.25 9.10
AXP 170728C00078000 C 07/28/17 78.0 6.15 7.30
AXP 170728C00078500 C 07/28/17 78.5 5.80 6.90
AXP 170728C00079000 C 07/28/17 79.0 4.90 6.30
AXP 170728C00079500 C 07/28/17 79.5 5.40 5.80
AXP 170728C00080000 C 07/28/17 80.0 4.95 5.15
AXP 170728C00080500 C 07/28/17 80.5 4.30 4.75
AXP 170728C00081000 C 07/28/17 81.0 3.80 4.25
AXP 170728C00081500 C 07/28/17 81.5 3.45 3.65
AXP 170728C00082000 C 07/28/17 82.0 3.00 3.15
AXP 170728C00082500 C 07/28/17 82.5 2.49 2.62
AXP 170728C00083000 C 07/28/17 83.0 2.08 2.14
AXP 170728C00083500 C 07/28/17 83.5 1.62 1.67
AXP 170728C00084000 C 07/28/17 84.0 1.19 1.25
AXP 170728C00084500 C 07/28/17 84.5 0.81 0.87
AXP 170728C00085000 C 07/28/17 85.0 0.50 0.53
AXP 170728C00085500 C 07/28/17 85.5 0.26 0.30
AXP 170728C00086000 C 07/28/17 86.0 0.12 0.15
AXP 170728C00086500 C 07/28/17 86.5 0.06 0.10
AXP 170728C00087000 C 07/28/17 87.0 0.03 0.04
AXP 170728C00088000 C 07/28/17 88.0 0.00 0.03
AXP 170728C00088500 C 07/28/17 88.5 0.00 0.03
AXP 170728C00089000 C 07/28/17 89.0 0.00 0.01
AXP 170728C00090000 C 07/28/17 90.0 0.00 0.03
AXP 170728C00091000 C 07/28/17 91.0 0.00 0.02
AXP 170728C00092000 C 07/28/17 92.0 0.00 0.01
AXP 170728C00093000 C 07/28/17 93.0 0.00 0.33
AXP 170728C00094000 C 07/28/17 94.0 0.00 0.23
AXP 170728C00095000 C 07/28/17 95.0 0.00 0.01
AXP 170728C00096000 C 07/28/17 96.0 0.00 0.22
AXP 170728C00097000 C 07/28/17 97.0 0.00 0.29
AXP 170728C00100000 C 07/28/17 100.0 0.00 0.28
AXP 170728C00105000 C 07/28/17 105.0 0.00 0.32
AXP 170728C00110000 C 07/28/17 110.0 0.00 0.25
AXP 170728C00115000 C 07/28/17 115.0 0.00 0.03
AXP 170728C00120000 C 07/28/17 120.0 0.00 0.23
AXP 170728C00125000 C 07/28/17 125.0 0.00 0.21
AXP 170728P00040000 P 07/28/17 40.0 0.00 0.22
AXP 170728P00045000 P 07/28/17 45.0 0.00 1.69
AXP 170728P00050000 P 07/28/17 50.0 0.00 1.68
AXP 170728P00055000 P 07/28/17 55.0 0.00 1.69
AXP 170728P00057500 P 07/28/17 57.5 0.00 1.68
AXP 170728P00060000 P 07/28/17 60.0 0.00 1.70
AXP 170728P00062500 P 07/28/17 62.5 0.00 1.73
AXP 170728P00065000 P 07/28/17 65.0 0.00 0.27
AXP 170728P00067500 P 07/28/17 67.5 0.00 1.67
AXP 170728P00070000 P 07/28/17 70.0 0.00 0.25
AXP 170728P00072500 P 07/28/17 72.5 0.00 0.28
AXP 170728P00073000 P 07/28/17 73.0 0.00 0.03
AXP 170728P00073500 P 07/28/17 73.5 0.00 0.27
AXP 170728P00074000 P 07/28/17 74.0 0.00 0.31
AXP 170728P00074500 P 07/28/17 74.5 0.00 0.10
AXP 170728P00075000 P 07/28/17 75.0 0.00 0.02
AXP 170728P00075500 P 07/28/17 75.5 0.00 0.02
AXP 170728P00076000 P 07/28/17 76.0 0.00 0.02
AXP 170728P00076500 P 07/28/17 76.5 0.00 0.23
AXP 170728P00077000 P 07/28/17 77.0 0.00 0.20
AXP 170728P00077500 P 07/28/17 77.5 0.00 0.24
AXP 170728P00078000 P 07/28/17 78.0 0.00 0.22
AXP 170728P00078500 P 07/28/17 78.5 0.00 0.19
AXP 170728P00079000 P 07/28/17 79.0 0.00 0.25
AXP 170728P00079500 P 07/28/17 79.5 0.00 0.03
AXP 170728P00080000 P 07/28/17 80.0 0.01 0.04
AXP 170728P00080500 P 07/28/17 80.5 0.01 0.04
AXP 170728P00081000 P 07/28/17 81.0 0.02 0.04
AXP 170728P00081500 P 07/28/17 81.5 0.02 0.06
AXP 170728P00082000 P 07/28/17 82.0 0.03 0.10
AXP 170728P00082500 P 07/28/17 82.5 0.04 0.08
AXP 170728P00083000 P 07/28/17 83.0 0.06 0.12
AXP 170728P00083500 P 07/28/17 83.5 0.10 0.13
AXP 170728P00084000 P 07/28/17 84.0 0.17 0.19
AXP 170728P00084500 P 07/28/17 84.5 0.28 0.30
AXP 170728P00085000 P 07/28/17 85.0 0.45 0.51
AXP 170728P00085500 P 07/28/17 85.5 0.73 0.80
AXP 170728P00086000 P 07/28/17 86.0 1.09 1.12
AXP 170728P00086500 P 07/28/17 86.5 1.50 1.58
AXP 170728P00087000 P 07/28/17 87.0 1.97 2.05
AXP 170728P00088000 P 07/28/17 88.0 2.95 3.05
AXP 170728P00088500 P 07/28/17 88.5 3.40 3.55
AXP 170728P00089000 P 07/28/17 89.0 3.75 4.40
AXP 170728P00090000 P 07/28/17 90.0 3.65 6.25
AXP 170728P00091000 P 07/28/17 91.0 5.55 7.15
AXP 170728P00092000 P 07/28/17 92.0 6.80 8.20
AXP 170728P00093000 P 07/28/17 93.0 7.80 9.20
AXP 170728P00094000 P 07/28/17 94.0 8.50 10.15
AXP 170728P00095000 P 07/28/17 95.0 8.55 11.25
AXP 170728P00096000 P 07/28/17 96.0 10.40 12.20
AXP 170728P00097000 P 07/28/17 97.0 11.60 13.10
AXP 170728P00100000 P 07/28/17 100.0 14.85 16.15
AXP 170728P00105000 P 07/28/17 105.0 17.95 22.10
AXP 170728P00110000 P 07/28/17 110.0 23.85 26.35
AXP 170728P00115000 P 07/28/17 115.0 27.85 31.95
AXP 170728P00120000 P 07/28/17 120.0 33.40 36.30
AXP 170728P00125000 P 07/28/17 125.0 39.50 42.40
AXP 170804C00045000 C 08/04/17 45.0 38.40 41.90
AXP 170804C00050000 C 08/04/17 50.0 33.00 37.20
AXP 170804C00055000 C 08/04/17 55.0 27.80 32.10
AXP 170804C00060000 C 08/04/17 60.0 23.10 27.40
AXP 170804C00065000 C 08/04/17 65.0 18.00 22.25
AXP 170804C00070000 C 08/04/17 70.0 13.60 16.75
AXP 170804C00072500 C 08/04/17 72.5 11.55 14.10
AXP 170804C00073000 C 08/04/17 73.0 11.20 13.60
AXP 170804C00073500 C 08/04/17 73.5 10.85 13.30
AXP 170804C00074000 C 08/04/17 74.0 10.30 12.70
AXP 170804C00074500 C 08/04/17 74.5 9.95 12.20
AXP 170804C00075000 C 08/04/17 75.0 9.15 10.20
AXP 170804C00075500 C 08/04/17 75.5 8.50 11.20
AXP 170804C00076000 C 08/04/17 76.0 8.10 10.50
AXP 170804C00076500 C 08/04/17 76.5 7.50 10.10
AXP 170804C00077000 C 08/04/17 77.0 7.10 8.60
AXP 170804C00077500 C 08/04/17 77.5 6.35 9.05
AXP 170804C00078000 C 08/04/17 78.0 5.95 7.75
AXP 170804C00078500 C 08/04/17 78.5 5.60 7.00
AXP 170804C00079000 C 08/04/17 79.0 5.05 7.65
AXP 170804C00079500 C 08/04/17 79.5 4.55 6.90
AXP 170804C00080000 C 08/04/17 80.0 4.05 5.40
AXP 170804C00080500 C 08/04/17 80.5 3.50 5.25
AXP 170804C00081000 C 08/04/17 81.0 3.90 4.25
AXP 170804C00081500 C 08/04/17 81.5 3.50 3.70
AXP 170804C00082000 C 08/04/17 82.0 3.00 3.30
AXP 170804C00082500 C 08/04/17 82.5 2.55 2.73
AXP 170804C00083000 C 08/04/17 83.0 2.18 2.29
AXP 170804C00083500 C 08/04/17 83.5 1.75 1.86
AXP 170804C00084000 C 08/04/17 84.0 1.36 1.46
AXP 170804C00084500 C 08/04/17 84.5 1.01 1.10
AXP 170804C00085000 C 08/04/17 85.0 0.72 0.82
AXP 170804C00085500 C 08/04/17 85.5 0.48 0.55
AXP 170804C00086000 C 08/04/17 86.0 0.32 0.37
AXP 170804C00086500 C 08/04/17 86.5 0.19 0.24
AXP 170804C00087000 C 08/04/17 87.0 0.11 0.15
AXP 170804C00087500 C 08/04/17 87.5 0.07 0.12
AXP 170804C00088000 C 08/04/17 88.0 0.04 0.07
AXP 170804C00088500 C 08/04/17 88.5 0.02 0.05
AXP 170804C00089000 C 08/04/17 89.0 0.01 0.03
AXP 170804C00089500 C 08/04/17 89.5 0.00 0.03
AXP 170804C00090000 C 08/04/17 90.0 0.00 0.03
AXP 170804C00091000 C 08/04/17 91.0 0.00 0.27
AXP 170804C00092000 C 08/04/17 92.0 0.00 0.31
AXP 170804C00093000 C 08/04/17 93.0 0.00 0.32
AXP 170804C00094000 C 08/04/17 94.0 0.00 0.31
AXP 170804C00095000 C 08/04/17 95.0 0.00 0.03
AXP 170804C00096000 C 08/04/17 96.0 0.00 0.33
AXP 170804C00097000 C 08/04/17 97.0 0.00 0.31
AXP 170804C00100000 C 08/04/17 100.0 0.00 0.30
AXP 170804C00105000 C 08/04/17 105.0 0.00 0.31
AXP 170804C00110000 C 08/04/17 110.0 0.00 0.27
AXP 170804C00115000 C 08/04/17 115.0 0.00 0.12
AXP 170804C00120000 C 08/04/17 120.0 0.00 0.28
AXP 170804C00125000 C 08/04/17 125.0 0.00 0.27
AXP 170804P00045000 P 08/04/17 45.0 0.00 0.29
AXP 170804P00050000 P 08/04/17 50.0 0.00 1.67
AXP 170804P00055000 P 08/04/17 55.0 0.00 1.70
AXP 170804P00060000 P 08/04/17 60.0 0.00 1.69
AXP 170804P00065000 P 08/04/17 65.0 0.00 1.69
AXP 170804P00070000 P 08/04/17 70.0 0.00 0.30
AXP 170804P00072500 P 08/04/17 72.5 0.00 0.05
AXP 170804P00073000 P 08/04/17 73.0 0.00 1.68
AXP 170804P00073500 P 08/04/17 73.5 0.00 0.09
AXP 170804P00074000 P 08/04/17 74.0 0.00 1.71
AXP 170804P00074500 P 08/04/17 74.5 0.00 1.72
AXP 170804P00075000 P 08/04/17 75.0 0.00 0.27
AXP 170804P00075500 P 08/04/17 75.5 0.00 1.68
AXP 170804P00076000 P 08/04/17 76.0 0.00 0.07
AXP 170804P00076500 P 08/04/17 76.5 0.00 0.08
AXP 170804P00077000 P 08/04/17 77.0 0.03 0.04
AXP 170804P00077500 P 08/04/17 77.5 0.02 0.05
AXP 170804P00078000 P 08/04/17 78.0 0.04 0.05
AXP 170804P00078500 P 08/04/17 78.5 0.04 0.08
AXP 170804P00079000 P 08/04/17 79.0 0.05 0.07
AXP 170804P00079500 P 08/04/17 79.5 0.05 0.07
AXP 170804P00080000 P 08/04/17 80.0 0.06 0.08
AXP 170804P00080500 P 08/04/17 80.5 0.07 0.09
AXP 170804P00081000 P 08/04/17 81.0 0.08 0.12
AXP 170804P00081500 P 08/04/17 81.5 0.04 0.12
AXP 170804P00082000 P 08/04/17 82.0 0.11 0.15
AXP 170804P00082500 P 08/04/17 82.5 0.14 0.17
AXP 170804P00083000 P 08/04/17 83.0 0.19 0.24
AXP 170804P00083500 P 08/04/17 83.5 0.25 0.31
AXP 170804P00084000 P 08/04/17 84.0 0.36 0.41
AXP 170804P00084500 P 08/04/17 84.5 0.49 0.54
AXP 170804P00085000 P 08/04/17 85.0 0.68 0.73
AXP 170804P00085500 P 08/04/17 85.5 0.93 0.99
AXP 170804P00086000 P 08/04/17 86.0 1.24 1.31
AXP 170804P00086500 P 08/04/17 86.5 1.61 1.80
AXP 170804P00087000 P 08/04/17 87.0 2.06 2.11
AXP 170804P00087500 P 08/04/17 87.5 2.46 2.64
AXP 170804P00088000 P 08/04/17 88.0 2.84 3.40
AXP 170804P00088500 P 08/04/17 88.5 3.20 3.90
AXP 170804P00089000 P 08/04/17 89.0 3.25 5.20
AXP 170804P00089500 P 08/04/17 89.5 3.95 5.55
AXP 170804P00090000 P 08/04/17 90.0 4.45 5.90
AXP 170804P00091000 P 08/04/17 91.0 4.40 7.40
AXP 170804P00092000 P 08/04/17 92.0 6.30 8.55
AXP 170804P00093000 P 08/04/17 93.0 7.30 9.40
AXP 170804P00094000 P 08/04/17 94.0 8.30 10.35
AXP 170804P00095000 P 08/04/17 95.0 8.25 11.50
AXP 170804P00096000 P 08/04/17 96.0 10.65 12.45
AXP 170804P00097000 P 08/04/17 97.0 11.60 13.55
AXP 170804P00100000 P 08/04/17 100.0 14.20 16.70
AXP 170804P00105000 P 08/04/17 105.0 19.05 21.75
AXP 170804P00110000 P 08/04/17 110.0 24.10 26.70
AXP 170804P00115000 P 08/04/17 115.0 27.75 32.00
AXP 170804P00120000 P 08/04/17 120.0 32.75 37.05
AXP 170804P00125000 P 08/04/17 125.0 38.80 42.40
AXP 170811C00045000 C 08/11/17 45.0 38.20 41.85
AXP 170811C00050000 C 08/11/17 50.0 33.25 37.30
AXP 170811C00055000 C 08/11/17 55.0 28.05 32.30
AXP 170811C00060000 C 08/11/17 60.0 23.25 27.30
AXP 170811C00065000 C 08/11/17 65.0 18.75 21.75
AXP 170811C00070000 C 08/11/17 70.0 13.95 15.85
AXP 170811C00075000 C 08/11/17 75.0 8.95 10.90
AXP 170811C00077000 C 08/11/17 77.0 6.85 8.85
AXP 170811C00077500 C 08/11/17 77.5 6.60 8.95
AXP 170811C00078000 C 08/11/17 78.0 6.05 8.65
AXP 170811C00078500 C 08/11/17 78.5 5.40 8.00
AXP 170811C00079000 C 08/11/17 79.0 5.25 6.65
AXP 170811C00079500 C 08/11/17 79.5 4.50 6.30
AXP 170811C00080000 C 08/11/17 80.0 4.10 5.60
AXP 170811C00080500 C 08/11/17 80.5 3.85 6.25
AXP 170811C00081000 C 08/11/17 81.0 4.00 5.20
AXP 170811C00081500 C 08/11/17 81.5 3.35 3.95
AXP 170811C00082000 C 08/11/17 82.0 3.05 3.45
AXP 170811C00082500 C 08/11/17 82.5 2.64 2.99
AXP 170811C00083000 C 08/11/17 83.0 2.22 2.58
AXP 170811C00083500 C 08/11/17 83.5 1.90 2.19
AXP 170811C00084000 C 08/11/17 84.0 1.51 1.79
AXP 170811C00084500 C 08/11/17 84.5 1.18 1.39
AXP 170811C00085000 C 08/11/17 85.0 0.87 1.01
AXP 170811C00085500 C 08/11/17 85.5 0.65 0.82
AXP 170811C00086000 C 08/11/17 86.0 0.45 0.60
AXP 170811C00086500 C 08/11/17 86.5 0.30 0.43
AXP 170811C00087000 C 08/11/17 87.0 0.20 0.32
AXP 170811C00087500 C 08/11/17 87.5 0.06 0.23
AXP 170811C00088000 C 08/11/17 88.0 0.02 0.14
AXP 170811C00088500 C 08/11/17 88.5 0.00 0.10
AXP 170811C00089000 C 08/11/17 89.0 0.00 0.07
AXP 170811C00089500 C 08/11/17 89.5 0.00 0.52
AXP 170811C00090000 C 08/11/17 90.0 0.00 0.04
AXP 170811C00090500 C 08/11/17 90.5 0.00 0.04
AXP 170811C00091000 C 08/11/17 91.0 0.00 0.04
AXP 170811C00092000 C 08/11/17 92.0 0.00 0.45
AXP 170811C00095000 C 08/11/17 95.0 0.00 0.08
AXP 170811C00100000 C 08/11/17 100.0 0.00 0.37
AXP 170811C00105000 C 08/11/17 105.0 0.00 0.26
AXP 170811C00110000 C 08/11/17 110.0 0.00 1.59
AXP 170811C00115000 C 08/11/17 115.0 0.00 0.03
AXP 170811C00120000 C 08/11/17 120.0 0.00 1.56
AXP 170811C00125000 C 08/11/17 125.0 0.00 1.56
AXP 170811P00045000 P 08/11/17 45.0 0.00 1.59
AXP 170811P00050000 P 08/11/17 50.0 0.00 1.57
AXP 170811P00055000 P 08/11/17 55.0 0.00 1.52
AXP 170811P00060000 P 08/11/17 60.0 0.00 1.54
AXP 170811P00065000 P 08/11/17 65.0 0.00 1.56
AXP 170811P00070000 P 08/11/17 70.0 0.00 1.57
AXP 170811P00075000 P 08/11/17 75.0 0.00 0.10
AXP 170811P00077000 P 08/11/17 77.0 0.00 0.22
AXP 170811P00077500 P 08/11/17 77.5 0.00 0.10
AXP 170811P00078000 P 08/11/17 78.0 0.00 0.18
AXP 170811P00078500 P 08/11/17 78.5 0.00 0.42
AXP 170811P00079000 P 08/11/17 79.0 0.00 0.34
AXP 170811P00079500 P 08/11/17 79.5 0.04 0.12
AXP 170811P00080000 P 08/11/17 80.0 0.06 0.14
AXP 170811P00080500 P 08/11/17 80.5 0.08 0.13
AXP 170811P00081000 P 08/11/17 81.0 0.09 0.25
AXP 170811P00081500 P 08/11/17 81.5 0.12 0.30
AXP 170811P00082000 P 08/11/17 82.0 0.15 0.22
AXP 170811P00082500 P 08/11/17 82.5 0.22 0.31
AXP 170811P00083000 P 08/11/17 83.0 0.28 0.46
AXP 170811P00083500 P 08/11/17 83.5 0.36 0.48
AXP 170811P00084000 P 08/11/17 84.0 0.47 0.60
AXP 170811P00084500 P 08/11/17 84.5 0.63 0.86
AXP 170811P00085000 P 08/11/17 85.0 0.83 1.01
AXP 170811P00085500 P 08/11/17 85.5 1.10 1.25
AXP 170811P00086000 P 08/11/17 86.0 1.41 1.59
AXP 170811P00086500 P 08/11/17 86.5 1.64 1.93
AXP 170811P00087000 P 08/11/17 87.0 2.04 2.31
AXP 170811P00087500 P 08/11/17 87.5 2.45 2.78
AXP 170811P00088000 P 08/11/17 88.0 2.60 3.35
AXP 170811P00088500 P 08/11/17 88.5 3.05 3.70
AXP 170811P00089000 P 08/11/17 89.0 2.29 5.25
AXP 170811P00089500 P 08/11/17 89.5 4.00 5.55
AXP 170811P00090000 P 08/11/17 90.0 4.55 6.00
AXP 170811P00090500 P 08/11/17 90.5 4.20 6.60
AXP 170811P00091000 P 08/11/17 91.0 4.45 7.10
AXP 170811P00092000 P 08/11/17 92.0 5.65 8.15
AXP 170811P00095000 P 08/11/17 95.0 8.30 11.45
AXP 170811P00100000 P 08/11/17 100.0 13.25 16.60
AXP 170811P00105000 P 08/11/17 105.0 18.40 21.65
AXP 170811P00110000 P 08/11/17 110.0 23.20 26.70
AXP 170811P00115000 P 08/11/17 115.0 28.25 31.75
AXP 170811P00120000 P 08/11/17 120.0 32.70 37.00
AXP 170811P00125000 P 08/11/17 125.0 39.15 42.00
AXP 170818C00042500 C 08/18/17 42.5 40.70 44.95
AXP 170818C00045000 C 08/18/17 45.0 38.05 42.40
AXP 170818C00050000 C 08/18/17 50.0 33.20 37.30
AXP 170818C00055000 C 08/18/17 55.0 28.30 32.30
AXP 170818C00060000 C 08/18/17 60.0 23.95 25.80
AXP 170818C00065000 C 08/18/17 65.0 18.95 21.45
AXP 170818C00070000 C 08/18/17 70.0 14.10 15.60
AXP 170818C00072500 C 08/18/17 72.5 11.45 14.20
AXP 170818C00073000 C 08/18/17 73.0 11.10 13.60
AXP 170818C00074000 C 08/18/17 74.0 9.95 12.75
AXP 170818C00075000 C 08/18/17 75.0 9.00 10.50
AXP 170818C00076000 C 08/18/17 76.0 8.85 9.35
AXP 170818C00077000 C 08/18/17 77.0 7.10 9.60
AXP 170818C00077500 C 08/18/17 77.5 6.70 8.05
AXP 170818C00078000 C 08/18/17 78.0 6.25 8.60
AXP 170818C00078500 C 08/18/17 78.5 5.45 8.30
AXP 170818C00079000 C 08/18/17 79.0 5.30 6.65
AXP 170818C00079500 C 08/18/17 79.5 4.70 6.20
AXP 170818C00080000 C 08/18/17 80.0 5.10 5.35
AXP 170818C00080500 C 08/18/17 80.5 4.40 5.15
AXP 170818C00081000 C 08/18/17 81.0 4.05 4.45
AXP 170818C00081500 C 08/18/17 81.5 3.60 4.00
AXP 170818C00082000 C 08/18/17 82.0 3.20 3.75
AXP 170818C00082500 C 08/18/17 82.5 2.84 3.05
AXP 170818C00083000 C 08/18/17 83.0 2.37 2.71
AXP 170818C00083500 C 08/18/17 83.5 2.07 2.65
AXP 170818C00084000 C 08/18/17 84.0 1.70 1.82
AXP 170818C00084500 C 08/18/17 84.5 1.43 1.49
AXP 170818C00085000 C 08/18/17 85.0 1.13 1.19
AXP 170818C00085500 C 08/18/17 85.5 0.88 0.95
AXP 170818C00086000 C 08/18/17 86.0 0.63 0.73
AXP 170818C00086500 C 08/18/17 86.5 0.48 0.55
AXP 170818C00087000 C 08/18/17 87.0 0.34 0.40
AXP 170818C00087500 C 08/18/17 87.5 0.25 0.30
AXP 170818C00088000 C 08/18/17 88.0 0.17 0.23
AXP 170818C00088500 C 08/18/17 88.5 0.09 0.17
AXP 170818C00089000 C 08/18/17 89.0 0.08 0.13
AXP 170818C00089500 C 08/18/17 89.5 0.05 0.09
AXP 170818C00090000 C 08/18/17 90.0 0.04 0.07
AXP 170818C00090500 C 08/18/17 90.5 0.02 0.06
AXP 170818C00091000 C 08/18/17 91.0 0.01 0.05
AXP 170818C00091500 C 08/18/17 91.5 0.00 0.05
AXP 170818C00092000 C 08/18/17 92.0 0.00 0.04
AXP 170818C00092500 C 08/18/17 92.5 0.00 0.04
AXP 170818C00093000 C 08/18/17 93.0 0.00 0.03
AXP 170818C00094000 C 08/18/17 94.0 0.00 0.04
AXP 170818C00095000 C 08/18/17 95.0 0.00 0.03
AXP 170818C00096000 C 08/18/17 96.0 0.00 0.03
AXP 170818C00097000 C 08/18/17 97.0 0.00 0.03
AXP 170818C00100000 C 08/18/17 100.0 0.00 0.03
AXP 170818C00105000 C 08/18/17 105.0 0.00 0.03
AXP 170818C00110000 C 08/18/17 110.0 0.00 0.03
AXP 170818C00115000 C 08/18/17 115.0 0.00 0.03
AXP 170818C00120000 C 08/18/17 120.0 0.00 0.02
AXP 170818P00042500 P 08/18/17 42.5 0.00 0.01
AXP 170818P00045000 P 08/18/17 45.0 0.00 0.03
AXP 170818P00050000 P 08/18/17 50.0 0.00 0.04
AXP 170818P00055000 P 08/18/17 55.0 0.00 0.03
AXP 170818P00060000 P 08/18/17 60.0 0.00 0.03
AXP 170818P00065000 P 08/18/17 65.0 0.00 0.04
AXP 170818P00070000 P 08/18/17 70.0 0.00 0.02
AXP 170818P00072500 P 08/18/17 72.5 0.02 0.11
AXP 170818P00073000 P 08/18/17 73.0 0.00 0.07
AXP 170818P00074000 P 08/18/17 74.0 0.00 0.12
AXP 170818P00075000 P 08/18/17 75.0 0.03 0.12
AXP 170818P00076000 P 08/18/17 76.0 0.00 0.08
AXP 170818P00077000 P 08/18/17 77.0 0.06 0.13
AXP 170818P00077500 P 08/18/17 77.5 0.06 0.14
AXP 170818P00078000 P 08/18/17 78.0 0.03 0.14
AXP 170818P00078500 P 08/18/17 78.5 0.08 0.13
AXP 170818P00079000 P 08/18/17 79.0 0.10 0.14
AXP 170818P00079500 P 08/18/17 79.5 0.10 0.15
AXP 170818P00080000 P 08/18/17 80.0 0.09 0.17
AXP 170818P00080500 P 08/18/17 80.5 0.11 0.19
AXP 170818P00081000 P 08/18/17 81.0 0.18 0.22
AXP 170818P00081500 P 08/18/17 81.5 0.22 0.26
AXP 170818P00082000 P 08/18/17 82.0 0.27 0.32
AXP 170818P00082500 P 08/18/17 82.5 0.31 0.39
AXP 170818P00083000 P 08/18/17 83.0 0.42 0.48
AXP 170818P00083500 P 08/18/17 83.5 0.54 0.60
AXP 170818P00084000 P 08/18/17 84.0 0.66 0.74
AXP 170818P00084500 P 08/18/17 84.5 0.85 0.92
AXP 170818P00085000 P 08/18/17 85.0 1.03 1.12
AXP 170818P00085500 P 08/18/17 85.5 1.27 1.38
AXP 170818P00086000 P 08/18/17 86.0 1.56 1.69
AXP 170818P00086500 P 08/18/17 86.5 1.86 2.03
AXP 170818P00087000 P 08/18/17 87.0 2.24 2.40
AXP 170818P00087500 P 08/18/17 87.5 2.68 2.83
AXP 170818P00088000 P 08/18/17 88.0 2.96 3.45
AXP 170818P00088500 P 08/18/17 88.5 3.30 3.85
AXP 170818P00089000 P 08/18/17 89.0 4.00 4.20
AXP 170818P00089500 P 08/18/17 89.5 4.25 4.80
AXP 170818P00090000 P 08/18/17 90.0 4.70 5.85
AXP 170818P00090500 P 08/18/17 90.5 5.15 6.45
AXP 170818P00091000 P 08/18/17 91.0 4.35 7.10
AXP 170818P00091500 P 08/18/17 91.5 6.15 7.75
AXP 170818P00092000 P 08/18/17 92.0 5.85 7.60
AXP 170818P00092500 P 08/18/17 92.5 7.05 8.30
AXP 170818P00093000 P 08/18/17 93.0 7.00 9.20
AXP 170818P00094000 P 08/18/17 94.0 8.40 10.15
AXP 170818P00095000 P 08/18/17 95.0 8.45 11.20
AXP 170818P00096000 P 08/18/17 96.0 10.60 12.20
AXP 170818P00097000 P 08/18/17 97.0 11.35 13.15
AXP 170818P00100000 P 08/18/17 100.0 13.75 16.30
AXP 170818P00105000 P 08/18/17 105.0 18.35 21.65
AXP 170818P00110000 P 08/18/17 110.0 23.70 26.60
AXP 170818P00115000 P 08/18/17 115.0 28.40 31.70
AXP 170818P00120000 P 08/18/17 120.0 34.55 36.00
AXP 170825C00045000 C 08/25/17 45.0 38.15 42.30
AXP 170825C00050000 C 08/25/17 50.0 33.10 37.40
AXP 170825C00055000 C 08/25/17 55.0 28.55 32.40
AXP 170825C00060000 C 08/25/17 60.0 23.70 26.80
AXP 170825C00065000 C 08/25/17 65.0 18.90 21.80
AXP 170825C00070000 C 08/25/17 70.0 13.95 16.30
AXP 170825C00075000 C 08/25/17 75.0 9.05 11.35
AXP 170825C00078000 C 08/25/17 78.0 6.10 7.80
AXP 170825C00078500 C 08/25/17 78.5 5.65 8.15
AXP 170825C00079000 C 08/25/17 79.0 5.05 6.95
AXP 170825C00079500 C 08/25/17 79.5 5.20 6.25
AXP 170825C00080000 C 08/25/17 80.0 4.90 5.60
AXP 170825C00080500 C 08/25/17 80.5 4.50 5.10
AXP 170825C00081000 C 08/25/17 81.0 3.95 5.00
AXP 170825C00081500 C 08/25/17 81.5 3.60 4.15
AXP 170825C00082000 C 08/25/17 82.0 3.15 3.70
AXP 170825C00082500 C 08/25/17 82.5 2.93 3.25
AXP 170825C00083000 C 08/25/17 83.0 2.56 2.95
AXP 170825C00083500 C 08/25/17 83.5 2.19 2.57
AXP 170825C00084000 C 08/25/17 84.0 1.86 2.16
AXP 170825C00084500 C 08/25/17 84.5 1.49 1.85
AXP 170825C00085000 C 08/25/17 85.0 1.24 1.46
AXP 170825C00085500 C 08/25/17 85.5 0.96 1.18
AXP 170825C00086000 C 08/25/17 86.0 0.78 0.92
AXP 170825C00086500 C 08/25/17 86.5 0.57 0.73
AXP 170825C00087000 C 08/25/17 87.0 0.47 0.56
AXP 170825C00087500 C 08/25/17 87.5 0.34 0.42
AXP 170825C00088000 C 08/25/17 88.0 0.25 0.32
AXP 170825C00088500 C 08/25/17 88.5 0.17 0.24
AXP 170825C00089000 C 08/25/17 89.0 0.13 0.19
AXP 170825C00089500 C 08/25/17 89.5 0.09 0.15
AXP 170825C00090000 C 08/25/17 90.0 0.06 0.12
AXP 170825C00090500 C 08/25/17 90.5 0.02 0.14
AXP 170825C00091000 C 08/25/17 91.0 0.00 0.24
AXP 170825C00091500 C 08/25/17 91.5 0.00 0.23
AXP 170825C00092000 C 08/25/17 92.0 0.00 0.18
AXP 170825C00095000 C 08/25/17 95.0 0.00 0.06
AXP 170825C00100000 C 08/25/17 100.0 0.00 0.03
AXP 170825C00105000 C 08/25/17 105.0 0.00 0.33
AXP 170825C00110000 C 08/25/17 110.0 0.00 1.56
AXP 170825C00115000 C 08/25/17 115.0 0.00 0.03
AXP 170825C00120000 C 08/25/17 120.0 0.00 1.56
AXP 170825C00125000 C 08/25/17 125.0 0.00 1.56
AXP 170825P00045000 P 08/25/17 45.0 0.00 1.52
AXP 170825P00050000 P 08/25/17 50.0 0.00 1.57
AXP 170825P00055000 P 08/25/17 55.0 0.00 1.56
AXP 170825P00060000 P 08/25/17 60.0 0.00 1.53
AXP 170825P00065000 P 08/25/17 65.0 0.00 1.54
AXP 170825P00070000 P 08/25/17 70.0 0.00 1.46
AXP 170825P00075000 P 08/25/17 75.0 0.00 0.22
AXP 170825P00078000 P 08/25/17 78.0 0.08 0.15
AXP 170825P00078500 P 08/25/17 78.5 0.10 0.16
AXP 170825P00079000 P 08/25/17 79.0 0.11 0.18
AXP 170825P00079500 P 08/25/17 79.5 0.10 0.20
AXP 170825P00080000 P 08/25/17 80.0 0.13 0.23
AXP 170825P00080500 P 08/25/17 80.5 0.15 0.47
AXP 170825P00081000 P 08/25/17 81.0 0.22 0.34
AXP 170825P00081500 P 08/25/17 81.5 0.26 0.40
AXP 170825P00082000 P 08/25/17 82.0 0.34 0.45
AXP 170825P00082500 P 08/25/17 82.5 0.40 0.54
AXP 170825P00083000 P 08/25/17 83.0 0.48 0.61
AXP 170825P00083500 P 08/25/17 83.5 0.61 0.74
AXP 170825P00084000 P 08/25/17 84.0 0.72 0.89
AXP 170825P00084500 P 08/25/17 84.5 0.92 1.07
AXP 170825P00085000 P 08/25/17 85.0 1.10 1.28
AXP 170825P00085500 P 08/25/17 85.5 1.34 1.57
AXP 170825P00086000 P 08/25/17 86.0 1.64 1.98
AXP 170825P00086500 P 08/25/17 86.5 1.98 2.19
AXP 170825P00087000 P 08/25/17 87.0 2.24 2.53
AXP 170825P00087500 P 08/25/17 87.5 2.52 2.92
AXP 170825P00088000 P 08/25/17 88.0 2.93 3.35
AXP 170825P00088500 P 08/25/17 88.5 3.40 3.75
AXP 170825P00089000 P 08/25/17 89.0 2.41 4.55
AXP 170825P00089500 P 08/25/17 89.5 4.00 4.85
AXP 170825P00090000 P 08/25/17 90.0 3.80 6.05
AXP 170825P00090500 P 08/25/17 90.5 4.00 6.65
AXP 170825P00091000 P 08/25/17 91.0 5.65 6.50
AXP 170825P00091500 P 08/25/17 91.5 5.10 7.65
AXP 170825P00092000 P 08/25/17 92.0 5.95 8.25
AXP 170825P00095000 P 08/25/17 95.0 8.35 11.45
AXP 170825P00100000 P 08/25/17 100.0 13.20 16.70
AXP 170825P00105000 P 08/25/17 105.0 18.20 21.70
AXP 170825P00110000 P 08/25/17 110.0 23.25 26.70
AXP 170825P00115000 P 08/25/17 115.0 28.20 31.70
AXP 170825P00120000 P 08/25/17 120.0 33.20 36.70
AXP 170825P00125000 P 08/25/17 125.0 39.00 41.05
AXP 170901C00045000 C 09/01/17 45.0 38.05 42.20
AXP 170901C00050000 C 09/01/17 50.0 33.10 37.25
AXP 170901C00055000 C 09/01/17 55.0 28.60 31.80
AXP 170901C00060000 C 09/01/17 60.0 24.90 25.35
AXP 170901C00065000 C 09/01/17 65.0 19.85 20.35
AXP 170901C00070000 C 09/01/17 70.0 15.00 15.30
AXP 170901C00075000 C 09/01/17 75.0 10.00 10.30
AXP 170901C00078000 C 09/01/17 78.0 7.05 7.60
AXP 170901C00078500 C 09/01/17 78.5 6.55 7.00
AXP 170901C00079000 C 09/01/17 79.0 6.20 6.55
AXP 170901C00079500 C 09/01/17 79.5 5.45 6.05
AXP 170901C00080000 C 09/01/17 80.0 5.10 5.45
AXP 170901C00080500 C 09/01/17 80.5 4.65 5.00
AXP 170901C00081000 C 09/01/17 81.0 4.25 4.65
AXP 170901C00081500 C 09/01/17 81.5 3.85 4.10
AXP 170901C00082000 C 09/01/17 82.0 3.35 3.85
AXP 170901C00082500 C 09/01/17 82.5 3.10 3.25
AXP 170901C00083000 C 09/01/17 83.0 2.72 2.96
AXP 170901C00083500 C 09/01/17 83.5 2.34 2.47
AXP 170901C00084000 C 09/01/17 84.0 2.02 2.22
AXP 170901C00084500 C 09/01/17 84.5 1.68 1.85
AXP 170901C00085000 C 09/01/17 85.0 1.35 1.55
AXP 170901C00085500 C 09/01/17 85.5 1.13 1.30
AXP 170901C00086000 C 09/01/17 86.0 0.93 1.09
AXP 170901C00086500 C 09/01/17 86.5 0.71 0.88
AXP 170901C00087000 C 09/01/17 87.0 0.57 0.70
AXP 170901C00087500 C 09/01/17 87.5 0.43 0.56
AXP 170901C00088000 C 09/01/17 88.0 0.33 0.43
AXP 170901C00088500 C 09/01/17 88.5 0.25 0.35
AXP 170901C00089000 C 09/01/17 89.0 0.16 0.28
AXP 170901C00089500 C 09/01/17 89.5 0.10 0.23
AXP 170901C00090000 C 09/01/17 90.0 0.06 0.17
AXP 170901C00090500 C 09/01/17 90.5 0.06 0.19
AXP 170901C00091000 C 09/01/17 91.0 0.03 0.15
AXP 170901C00091500 C 09/01/17 91.5 0.03 0.16
AXP 170901C00092000 C 09/01/17 92.0 0.00 0.22
AXP 170901C00095000 C 09/01/17 95.0 0.00 0.06
AXP 170901C00100000 C 09/01/17 100.0 0.00 0.03
AXP 170901C00105000 C 09/01/17 105.0 0.00 0.33
AXP 170901C00110000 C 09/01/17 110.0 0.00 0.40
AXP 170901C00115000 C 09/01/17 115.0 0.00 0.12
AXP 170901C00120000 C 09/01/17 120.0 0.00 0.43
AXP 170901C00125000 C 09/01/17 125.0 0.00 0.42
AXP 170901P00045000 P 09/01/17 45.0 0.00 0.34
AXP 170901P00050000 P 09/01/17 50.0 0.00 0.52
AXP 170901P00055000 P 09/01/17 55.0 0.00 0.56
AXP 170901P00060000 P 09/01/17 60.0 0.00 0.45
AXP 170901P00065000 P 09/01/17 65.0 0.00 0.58
AXP 170901P00070000 P 09/01/17 70.0 0.00 0.43
AXP 170901P00075000 P 09/01/17 75.0 0.05 0.20
AXP 170901P00078000 P 09/01/17 78.0 0.11 0.20
AXP 170901P00078500 P 09/01/17 78.5 0.13 0.20
AXP 170901P00079000 P 09/01/17 79.0 0.15 0.22
AXP 170901P00079500 P 09/01/17 79.5 0.17 0.26
AXP 170901P00080000 P 09/01/17 80.0 0.20 0.28
AXP 170901P00080500 P 09/01/17 80.5 0.25 0.34
AXP 170901P00081000 P 09/01/17 81.0 0.28 0.40
AXP 170901P00081500 P 09/01/17 81.5 0.33 0.47
AXP 170901P00082000 P 09/01/17 82.0 0.40 0.51
AXP 170901P00082500 P 09/01/17 82.5 0.48 0.59
AXP 170901P00083000 P 09/01/17 83.0 0.59 0.70
AXP 170901P00083500 P 09/01/17 83.5 0.69 0.86
AXP 170901P00084000 P 09/01/17 84.0 0.84 1.02
AXP 170901P00084500 P 09/01/17 84.5 1.04 1.19
AXP 170901P00085000 P 09/01/17 85.0 1.23 1.40
AXP 170901P00085500 P 09/01/17 85.5 1.47 1.65
AXP 170901P00086000 P 09/01/17 86.0 1.73 1.91
AXP 170901P00086500 P 09/01/17 86.5 2.07 2.21
AXP 170901P00087000 P 09/01/17 87.0 2.39 2.61
AXP 170901P00087500 P 09/01/17 87.5 2.75 2.96
AXP 170901P00088000 P 09/01/17 88.0 3.15 3.35
AXP 170901P00088500 P 09/01/17 88.5 3.60 3.75
AXP 170901P00089000 P 09/01/17 89.0 3.75 4.30
AXP 170901P00089500 P 09/01/17 89.5 4.25 5.20
AXP 170901P00090000 P 09/01/17 90.0 4.70 5.15
AXP 170901P00090500 P 09/01/17 90.5 5.35 5.70
AXP 170901P00091000 P 09/01/17 91.0 5.80 6.15
AXP 170901P00091500 P 09/01/17 91.5 6.10 6.55
AXP 170901P00092000 P 09/01/17 92.0 6.85 7.55
AXP 170901P00095000 P 09/01/17 95.0 9.55 10.30
AXP 170901P00100000 P 09/01/17 100.0 14.80 16.35
AXP 170901P00105000 P 09/01/17 105.0 19.75 20.95
AXP 170901P00110000 P 09/01/17 110.0 24.45 25.25
AXP 170901P00115000 P 09/01/17 115.0 29.40 30.50
AXP 170901P00120000 P 09/01/17 120.0 34.50 35.35
AXP 170901P00125000 P 09/01/17 125.0 39.70 40.55
AXP 170915C00065000 C 09/15/17 65.0 20.00 20.50
AXP 170915C00070000 C 09/15/17 70.0 14.85 15.60
AXP 170915C00075000 C 09/15/17 75.0 10.05 10.70
AXP 170915C00077500 C 09/15/17 77.5 7.55 8.40
AXP 170915C00080000 C 09/15/17 80.0 5.45 5.70
AXP 170915C00082500 C 09/15/17 82.5 3.30 3.50
AXP 170915C00085000 C 09/15/17 85.0 1.70 1.86
AXP 170915C00087500 C 09/15/17 87.5 0.67 0.81
AXP 170915C00090000 C 09/15/17 90.0 0.23 0.30
AXP 170915C00092500 C 09/15/17 92.5 0.08 0.13
AXP 170915C00095000 C 09/15/17 95.0 0.03 0.08
AXP 170915C00100000 C 09/15/17 100.0 0.00 0.05
AXP 170915C00105000 C 09/15/17 105.0 0.00 0.03
AXP 170915C00110000 C 09/15/17 110.0 0.00 0.03
AXP 170915C00115000 C 09/15/17 115.0 0.00 0.04
AXP 170915C00120000 C 09/15/17 120.0 0.00 0.03
AXP 170915P00065000 P 09/15/17 65.0 0.02 0.07
AXP 170915P00070000 P 09/15/17 70.0 0.05 0.11
AXP 170915P00075000 P 09/15/17 75.0 0.10 0.15
AXP 170915P00077500 P 09/15/17 77.5 0.18 0.24
AXP 170915P00080000 P 09/15/17 80.0 0.34 0.42
AXP 170915P00082500 P 09/15/17 82.5 0.74 0.82
AXP 170915P00085000 P 09/15/17 85.0 1.56 1.70
AXP 170915P00087500 P 09/15/17 87.5 3.00 3.20
AXP 170915P00090000 P 09/15/17 90.0 5.00 5.40
AXP 170915P00092500 P 09/15/17 92.5 7.30 8.15
AXP 170915P00095000 P 09/15/17 95.0 9.85 10.45
AXP 170915P00100000 P 09/15/17 100.0 14.30 16.20
AXP 170915P00105000 P 09/15/17 105.0 19.20 20.80
AXP 170915P00110000 P 09/15/17 110.0 24.20 25.80
AXP 170915P00115000 P 09/15/17 115.0 29.35 31.00
AXP 170915P00120000 P 09/15/17 120.0 34.85 35.25
AXP 171020C00040000 C 10/20/17 40.0 44.25 46.05
AXP 171020C00042500 C 10/20/17 42.5 42.05 44.10
AXP 171020C00045000 C 10/20/17 45.0 39.35 41.20
AXP 171020C00047500 C 10/20/17 47.5 37.00 38.45
AXP 171020C00050000 C 10/20/17 50.0 34.10 36.75
AXP 171020C00055000 C 10/20/17 55.0 28.95 31.70
AXP 171020C00060000 C 10/20/17 60.0 25.00 25.40
AXP 171020C00065000 C 10/20/17 65.0 20.00 20.50
AXP 171020C00067500 C 10/20/17 67.5 17.60 18.10
AXP 171020C00070000 C 10/20/17 70.0 15.05 15.45
AXP 171020C00072500 C 10/20/17 72.5 12.75 13.00
AXP 171020C00075000 C 10/20/17 75.0 10.40 10.65
AXP 171020C00077500 C 10/20/17 77.5 8.10 8.35
AXP 171020C00080000 C 10/20/17 80.0 5.95 6.10
AXP 171020C00082500 C 10/20/17 82.5 4.05 4.20
AXP 171020C00085000 C 10/20/17 85.0 2.54 2.65
AXP 171020C00087500 C 10/20/17 87.5 1.40 1.52
AXP 171020C00090000 C 10/20/17 90.0 0.74 0.86
AXP 171020C00092500 C 10/20/17 92.5 0.37 0.45
AXP 171020C00095000 C 10/20/17 95.0 0.19 0.24
AXP 171020C00100000 C 10/20/17 100.0 0.06 0.11
AXP 171020C00105000 C 10/20/17 105.0 0.00 0.08
AXP 171020C00110000 C 10/20/17 110.0 0.00 0.06
AXP 171020C00115000 C 10/20/17 115.0 0.00 0.04
AXP 171020P00040000 P 10/20/17 40.0 0.00 0.03
AXP 171020P00042500 P 10/20/17 42.5 0.00 0.03
AXP 171020P00045000 P 10/20/17 45.0 0.00 0.02
AXP 171020P00047500 P 10/20/17 47.5 0.00 0.04
AXP 171020P00050000 P 10/20/17 50.0 0.00 0.04
AXP 171020P00055000 P 10/20/17 55.0 0.00 0.08
AXP 171020P00060000 P 10/20/17 60.0 0.04 0.06
AXP 171020P00065000 P 10/20/17 65.0 0.09 0.18
AXP 171020P00067500 P 10/20/17 67.5 0.12 0.22
AXP 171020P00070000 P 10/20/17 70.0 0.18 0.25
AXP 171020P00072500 P 10/20/17 72.5 0.21 0.31
AXP 171020P00075000 P 10/20/17 75.0 0.34 0.44
AXP 171020P00077500 P 10/20/17 77.5 0.54 0.64
AXP 171020P00080000 P 10/20/17 80.0 0.91 1.02
AXP 171020P00082500 P 10/20/17 82.5 1.54 1.72
AXP 171020P00085000 P 10/20/17 85.0 2.55 2.65
AXP 171020P00087500 P 10/20/17 87.5 3.95 4.10
AXP 171020P00090000 P 10/20/17 90.0 5.75 5.95
AXP 171020P00092500 P 10/20/17 92.5 7.80 8.10
AXP 171020P00095000 P 10/20/17 95.0 10.05 10.40
AXP 171020P00100000 P 10/20/17 100.0 14.80 15.55
AXP 171020P00105000 P 10/20/17 105.0 19.70 20.80
AXP 171020P00110000 P 10/20/17 110.0 23.90 25.65
AXP 171020P00115000 P 10/20/17 115.0 29.60 30.30
AXP 180119C00027500 C 01/19/18 27.5 56.40 57.85
AXP 180119C00030000 C 01/19/18 30.0 53.95 55.55
AXP 180119C00032500 C 01/19/18 32.5 52.30 54.10
AXP 180119C00035000 C 01/19/18 35.0 48.60 51.10
AXP 180119C00037500 C 01/19/18 37.5 46.15 49.20
AXP 180119C00040000 C 01/19/18 40.0 42.70 46.25
AXP 180119C00042500 C 01/19/18 42.5 42.00 43.70
AXP 180119C00045000 C 01/19/18 45.0 39.90 40.30
AXP 180119C00047500 C 01/19/18 47.5 37.40 38.00
AXP 180119C00050000 C 01/19/18 50.0 34.95 35.55
AXP 180119C00052500 C 01/19/18 52.5 32.25 32.90
AXP 180119C00055000 C 01/19/18 55.0 30.00 30.35
AXP 180119C00057500 C 01/19/18 57.5 27.50 28.05
AXP 180119C00060000 C 01/19/18 60.0 25.05 25.80
AXP 180119C00062500 C 01/19/18 62.5 22.15 23.50
AXP 180119C00065000 C 01/19/18 65.0 20.15 20.75
AXP 180119C00067500 C 01/19/18 67.5 17.70 18.30
AXP 180119C00070000 C 01/19/18 70.0 15.50 16.15
AXP 180119C00072500 C 01/19/18 72.5 13.15 13.75
AXP 180119C00075000 C 01/19/18 75.0 11.15 11.30
AXP 180119C00077500 C 01/19/18 77.5 9.00 9.25
AXP 180119C00080000 C 01/19/18 80.0 7.15 7.40
AXP 180119C00082500 C 01/19/18 82.5 5.45 5.70
AXP 180119C00085000 C 01/19/18 85.0 4.00 4.15
AXP 180119C00087500 C 01/19/18 87.5 2.84 3.00
AXP 180119C00090000 C 01/19/18 90.0 1.96 2.06
AXP 180119C00092500 C 01/19/18 92.5 1.31 1.41
AXP 180119C00095000 C 01/19/18 95.0 0.87 0.94
AXP 180119C00100000 C 01/19/18 100.0 0.37 0.44
AXP 180119C00105000 C 01/19/18 105.0 0.18 0.28
AXP 180119C00110000 C 01/19/18 110.0 0.10 0.20
AXP 180119C00115000 C 01/19/18 115.0 0.05 0.09
AXP 180119P00027500 P 01/19/18 27.5 0.01 0.02
AXP 180119P00030000 P 01/19/18 30.0 0.00 0.05
AXP 180119P00032500 P 01/19/18 32.5 0.01 0.06
AXP 180119P00035000 P 01/19/18 35.0 0.02 0.04
AXP 180119P00037500 P 01/19/18 37.5 0.00 0.07
AXP 180119P00040000 P 01/19/18 40.0 0.00 0.09
AXP 180119P00042500 P 01/19/18 42.5 0.04 0.11
AXP 180119P00045000 P 01/19/18 45.0 0.05 0.13
AXP 180119P00047500 P 01/19/18 47.5 0.07 0.17
AXP 180119P00050000 P 01/19/18 50.0 0.10 0.17
AXP 180119P00052500 P 01/19/18 52.5 0.15 0.24
AXP 180119P00055000 P 01/19/18 55.0 0.17 0.23
AXP 180119P00057500 P 01/19/18 57.5 0.18 0.30
AXP 180119P00060000 P 01/19/18 60.0 0.23 0.31
AXP 180119P00062500 P 01/19/18 62.5 0.27 0.41
AXP 180119P00065000 P 01/19/18 65.0 0.34 0.47
AXP 180119P00067500 P 01/19/18 67.5 0.50 0.57
AXP 180119P00070000 P 01/19/18 70.0 0.59 0.72
AXP 180119P00072500 P 01/19/18 72.5 0.85 0.94
AXP 180119P00075000 P 01/19/18 75.0 1.10 1.25
AXP 180119P00077500 P 01/19/18 77.5 1.53 1.69
AXP 180119P00080000 P 01/19/18 80.0 2.11 2.30
AXP 180119P00082500 P 01/19/18 82.5 2.96 3.10
AXP 180119P00085000 P 01/19/18 85.0 4.00 4.15
AXP 180119P00087500 P 01/19/18 87.5 5.35 5.50
AXP 180119P00090000 P 01/19/18 90.0 6.95 7.10
AXP 180119P00092500 P 01/19/18 92.5 8.80 8.95
AXP 180119P00095000 P 01/19/18 95.0 10.75 11.15
AXP 180119P00100000 P 01/19/18 100.0 15.10 15.75
AXP 180119P00105000 P 01/19/18 105.0 19.90 20.35
AXP 180119P00110000 P 01/19/18 110.0 24.85 25.35
AXP 180119P00115000 P 01/19/18 115.0 29.80 30.25
AXP 180615C00040000 C 06/15/18 40.0 43.00 47.50
AXP 180615C00042500 C 06/15/18 42.5 40.50 45.20
AXP 180615C00045000 C 06/15/18 45.0 38.05 42.70
AXP 180615C00047500 C 06/15/18 47.5 35.50 40.10
AXP 180615C00050000 C 06/15/18 50.0 33.05 37.70
AXP 180615C00055000 C 06/15/18 55.0 28.15 32.90
AXP 180615C00060000 C 06/15/18 60.0 24.00 27.90
AXP 180615C00065000 C 06/15/18 65.0 19.95 21.60
AXP 180615C00067500 C 06/15/18 67.5 18.35 19.50
AXP 180615C00070000 C 06/15/18 70.0 16.30 17.20
AXP 180615C00072500 C 06/15/18 72.5 14.15 14.95
AXP 180615C00075000 C 06/15/18 75.0 12.45 12.85
AXP 180615C00077500 C 06/15/18 77.5 10.80 11.00
AXP 180615C00080000 C 06/15/18 80.0 9.10 9.45
AXP 180615C00082500 C 06/15/18 82.5 7.55 7.75
AXP 180615C00085000 C 06/15/18 85.0 6.25 6.60
AXP 180615C00087500 C 06/15/18 87.5 5.00 5.20
AXP 180615C00090000 C 06/15/18 90.0 4.00 4.20
AXP 180615C00092500 C 06/15/18 92.5 3.20 3.35
AXP 180615C00095000 C 06/15/18 95.0 2.52 2.75
AXP 180615C00100000 C 06/15/18 100.0 1.53 1.77
AXP 180615C00105000 C 06/15/18 105.0 0.93 1.18
AXP 180615C00110000 C 06/15/18 110.0 0.57 0.77
AXP 180615C00115000 C 06/15/18 115.0 0.36 0.53
AXP 180615P00040000 P 06/15/18 40.0 0.15 0.27
AXP 180615P00042500 P 06/15/18 42.5 0.14 0.34
AXP 180615P00045000 P 06/15/18 45.0 0.25 0.36
AXP 180615P00047500 P 06/15/18 47.5 0.29 0.47
AXP 180615P00050000 P 06/15/18 50.0 0.35 0.53
AXP 180615P00055000 P 06/15/18 55.0 0.51 0.63
AXP 180615P00060000 P 06/15/18 60.0 0.74 0.84
AXP 180615P00065000 P 06/15/18 65.0 1.08 1.21
AXP 180615P00067500 P 06/15/18 67.5 1.36 1.48
AXP 180615P00070000 P 06/15/18 70.0 1.71 1.82
AXP 180615P00072500 P 06/15/18 72.5 2.03 2.26
AXP 180615P00075000 P 06/15/18 75.0 2.63 2.80
AXP 180615P00077500 P 06/15/18 77.5 3.25 3.40
AXP 180615P00080000 P 06/15/18 80.0 4.05 4.30
AXP 180615P00082500 P 06/15/18 82.5 4.95 5.30
AXP 180615P00085000 P 06/15/18 85.0 6.10 6.25
AXP 180615P00087500 P 06/15/18 87.5 7.40 7.55
AXP 180615P00090000 P 06/15/18 90.0 8.85 9.20
AXP 180615P00092500 P 06/15/18 92.5 10.40 10.80
AXP 180615P00095000 P 06/15/18 95.0 12.25 12.65
AXP 180615P00100000 P 06/15/18 100.0 16.15 16.55
AXP 180615P00105000 P 06/15/18 105.0 19.70 22.95
AXP 180615P00110000 P 06/15/18 110.0 24.85 26.75
AXP 180615P00115000 P 06/15/18 115.0 28.95 31.90
AXP 190118C00032500 C 01/18/19 32.5 50.10 55.00
AXP 190118C00035000 C 01/18/19 35.0 48.00 52.50
AXP 190118C00037500 C 01/18/19 37.5 45.30 50.00
AXP 190118C00040000 C 01/18/19 40.0 43.00 47.80
AXP 190118C00042500 C 01/18/19 42.5 40.50 45.10
AXP 190118C00045000 C 01/18/19 45.0 38.05 42.70
AXP 190118C00047500 C 01/18/19 47.5 35.95 39.80
AXP 190118C00050000 C 01/18/19 50.0 33.90 37.50
AXP 190118C00052500 C 01/18/19 52.5 31.45 35.45
AXP 190118C00055000 C 01/18/19 55.0 29.15 32.35
AXP 190118C00057500 C 01/18/19 57.5 26.85 31.10
AXP 190118C00060000 C 01/18/19 60.0 24.35 27.00
AXP 190118C00062500 C 01/18/19 62.5 23.30 24.95
AXP 190118C00065000 C 01/18/19 65.0 21.75 22.65
AXP 190118C00067500 C 01/18/19 67.5 18.90 20.55
AXP 190118C00070000 C 01/18/19 70.0 17.90 18.65
AXP 190118C00072500 C 01/18/19 72.5 15.10 16.70
AXP 190118C00075000 C 01/18/19 75.0 14.15 14.95
AXP 190118C00077500 C 01/18/19 77.5 12.75 13.25
AXP 190118C00080000 C 01/18/19 80.0 11.10 11.75
AXP 190118C00082500 C 01/18/19 82.5 9.75 10.30
AXP 190118C00085000 C 01/18/19 85.0 8.30 8.90
AXP 190118C00087500 C 01/18/19 87.5 7.10 7.70
AXP 190118C00090000 C 01/18/19 90.0 6.25 6.65
AXP 190118C00092500 C 01/18/19 92.5 5.25 5.70
AXP 190118C00095000 C 01/18/19 95.0 4.50 4.85
AXP 190118C00100000 C 01/18/19 100.0 3.15 3.45
AXP 190118C00105000 C 01/18/19 105.0 2.21 2.56
AXP 190118C00110000 C 01/18/19 110.0 1.53 1.86
AXP 190118C00115000 C 01/18/19 115.0 1.06 1.39
AXP 190118C00120000 C 01/18/19 120.0 0.74 1.18
AXP 190118C00125000 C 01/18/19 125.0 0.52 0.91
AXP 190118P00032500 P 01/18/19 32.5 0.17 0.30
AXP 190118P00035000 P 01/18/19 35.0 0.22 0.44
AXP 190118P00037500 P 01/18/19 37.5 0.24 0.49
AXP 190118P00040000 P 01/18/19 40.0 0.36 0.61
AXP 190118P00042500 P 01/18/19 42.5 0.44 0.76
AXP 190118P00045000 P 01/18/19 45.0 0.53 0.82
AXP 190118P00047500 P 01/18/19 47.5 0.66 0.87
AXP 190118P00050000 P 01/18/19 50.0 0.80 1.06
AXP 190118P00052500 P 01/18/19 52.5 0.94 1.17
AXP 190118P00055000 P 01/18/19 55.0 1.12 1.39
AXP 190118P00057500 P 01/18/19 57.5 1.33 1.63
AXP 190118P00060000 P 01/18/19 60.0 1.58 1.87
AXP 190118P00062500 P 01/18/19 62.5 1.89 2.30
AXP 190118P00065000 P 01/18/19 65.0 2.26 2.53
AXP 190118P00067500 P 01/18/19 67.5 2.70 2.95
AXP 190118P00070000 P 01/18/19 70.0 3.20 3.50
AXP 190118P00072500 P 01/18/19 72.5 3.80 4.05
AXP 190118P00075000 P 01/18/19 75.0 4.45 4.85
AXP 190118P00077500 P 01/18/19 77.5 5.25 5.60
AXP 190118P00080000 P 01/18/19 80.0 5.95 6.50
AXP 190118P00082500 P 01/18/19 82.5 7.00 7.50
AXP 190118P00085000 P 01/18/19 85.0 8.30 8.65
AXP 190118P00087500 P 01/18/19 87.5 9.55 10.20
AXP 190118P00090000 P 01/18/19 90.0 10.95 11.85
AXP 190118P00092500 P 01/18/19 92.5 12.45 13.55
AXP 190118P00095000 P 01/18/19 95.0 14.05 15.05
AXP 190118P00100000 P 01/18/19 100.0 17.70 18.65
AXP 190118P00105000 P 01/18/19 105.0 21.60 22.60
AXP 190118P00110000 P 01/18/19 110.0 25.65 26.90
AXP 190118P00115000 P 01/18/19 115.0 29.00 32.70
AXP 190118P00120000 P 01/18/19 120.0 34.50 36.55
AXP 190118P00125000 P 01/18/19 125.0 37.55 42.35

OPRA data is delayed 15 minutes.