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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-05-13)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AXP 160805C00045000 C 08/05/16 45.0 18.40 20.25
AXP 160805C00047000 C 08/05/16 47.0 15.15 19.70
AXP 160805C00048000 C 08/05/16 48.0 14.15 18.65
AXP 160805C00049000 C 08/05/16 49.0 13.15 15.75
AXP 160805C00050000 C 08/05/16 50.0 13.95 15.25
AXP 160805C00053000 C 08/05/16 53.0 9.25 13.55
AXP 160805C00054000 C 08/05/16 54.0 8.25 12.55
AXP 160805C00054500 C 08/05/16 54.5 7.75 12.05
AXP 160805C00055000 C 08/05/16 55.0 7.25 9.70
AXP 160805C00055500 C 08/05/16 55.5 6.75 10.40
AXP 160805C00056000 C 08/05/16 56.0 6.25 9.35
AXP 160805C00056500 C 08/05/16 56.5 5.75 9.35
AXP 160805C00057000 C 08/05/16 57.0 7.40 7.55
AXP 160805C00057500 C 08/05/16 57.5 6.90 7.05
AXP 160805C00058000 C 08/05/16 58.0 6.40 6.55
AXP 160805C00058500 C 08/05/16 58.5 5.90 6.05
AXP 160805C00059000 C 08/05/16 59.0 5.40 5.55
AXP 160805C00059500 C 08/05/16 59.5 4.95 5.05
AXP 160805C00060000 C 08/05/16 60.0 4.45 4.55
AXP 160805C00060500 C 08/05/16 60.5 3.95 4.05
AXP 160805C00061000 C 08/05/16 61.0 3.45 3.55
AXP 160805C00061500 C 08/05/16 61.5 2.97 3.05
AXP 160805C00062000 C 08/05/16 62.0 2.51 2.56
AXP 160805C00062500 C 08/05/16 62.5 2.04 2.10
AXP 160805C00063000 C 08/05/16 63.0 1.61 1.65
AXP 160805C00063500 C 08/05/16 63.5 1.18 1.24
AXP 160805C00064000 C 08/05/16 64.0 0.83 0.86
AXP 160805C00064500 C 08/05/16 64.5 0.52 0.56
AXP 160805C00065000 C 08/05/16 65.0 0.30 0.32
AXP 160805C00065500 C 08/05/16 65.5 0.15 0.17
AXP 160805C00066000 C 08/05/16 66.0 0.07 0.13
AXP 160805C00066500 C 08/05/16 66.5 0.03 0.06
AXP 160805C00067000 C 08/05/16 67.0 0.01 0.04
AXP 160805C00067500 C 08/05/16 67.5 0.00 0.03
AXP 160805C00068000 C 08/05/16 68.0 0.00 0.50
AXP 160805C00068500 C 08/05/16 68.5 0.00 0.50
AXP 160805C00069000 C 08/05/16 69.0 0.00 0.50
AXP 160805C00069500 C 08/05/16 69.5 0.00 0.50
AXP 160805C00070000 C 08/05/16 70.0 0.00 0.33
AXP 160805C00070500 C 08/05/16 70.5 0.00 0.50
AXP 160805C00071000 C 08/05/16 71.0 0.00 0.49
AXP 160805C00071500 C 08/05/16 71.5 0.00 0.50
AXP 160805C00072000 C 08/05/16 72.0 0.00 0.50
AXP 160805C00072500 C 08/05/16 72.5 0.00 0.50
AXP 160805C00073000 C 08/05/16 73.0 0.00 0.50
AXP 160805C00073500 C 08/05/16 73.5 0.00 0.50
AXP 160805C00074000 C 08/05/16 74.0 0.00 0.49
AXP 160805C00075000 C 08/05/16 75.0 0.00 0.49
AXP 160805C00080000 C 08/05/16 80.0 0.00 0.50
AXP 160805C00085000 C 08/05/16 85.0 0.00 0.50
AXP 160805C00090000 C 08/05/16 90.0 0.00 0.50
AXP 160805C00095000 C 08/05/16 95.0 0.00 0.50
AXP 160805P00045000 P 08/05/16 45.0 0.00 0.50
AXP 160805P00047000 P 08/05/16 47.0 0.00 0.50
AXP 160805P00048000 P 08/05/16 48.0 0.00 0.50
AXP 160805P00049000 P 08/05/16 49.0 0.00 0.50
AXP 160805P00050000 P 08/05/16 50.0 0.00 0.11
AXP 160805P00053000 P 08/05/16 53.0 0.00 0.03
AXP 160805P00054000 P 08/05/16 54.0 0.00 0.05
AXP 160805P00054500 P 08/05/16 54.5 0.00 0.50
AXP 160805P00055000 P 08/05/16 55.0 0.00 0.09
AXP 160805P00055500 P 08/05/16 55.5 0.00 0.50
AXP 160805P00056000 P 08/05/16 56.0 0.00 0.02
AXP 160805P00056500 P 08/05/16 56.5 0.00 0.50
AXP 160805P00057000 P 08/05/16 57.0 0.00 0.50
AXP 160805P00057500 P 08/05/16 57.5 0.00 0.17
AXP 160805P00058000 P 08/05/16 58.0 0.00 0.02
AXP 160805P00058500 P 08/05/16 58.5 0.01 0.02
AXP 160805P00059000 P 08/05/16 59.0 0.01 0.03
AXP 160805P00059500 P 08/05/16 59.5 0.01 0.03
AXP 160805P00060000 P 08/05/16 60.0 0.02 0.04
AXP 160805P00060500 P 08/05/16 60.5 0.02 0.05
AXP 160805P00061000 P 08/05/16 61.0 0.03 0.06
AXP 160805P00061500 P 08/05/16 61.5 0.05 0.08
AXP 160805P00062000 P 08/05/16 62.0 0.07 0.10
AXP 160805P00062500 P 08/05/16 62.5 0.10 0.13
AXP 160805P00063000 P 08/05/16 63.0 0.15 0.18
AXP 160805P00063500 P 08/05/16 63.5 0.23 0.27
AXP 160805P00064000 P 08/05/16 64.0 0.36 0.40
AXP 160805P00064500 P 08/05/16 64.5 0.56 0.59
AXP 160805P00065000 P 08/05/16 65.0 0.84 0.86
AXP 160805P00065500 P 08/05/16 65.5 1.18 1.23
AXP 160805P00066000 P 08/05/16 66.0 1.60 1.65
AXP 160805P00066500 P 08/05/16 66.5 2.06 2.12
AXP 160805P00067000 P 08/05/16 67.0 2.54 2.60
AXP 160805P00067500 P 08/05/16 67.5 3.00 3.10
AXP 160805P00068000 P 08/05/16 68.0 3.50 3.60
AXP 160805P00068500 P 08/05/16 68.5 4.00 4.10
AXP 160805P00069000 P 08/05/16 69.0 4.50 4.60
AXP 160805P00069500 P 08/05/16 69.5 5.00 5.10
AXP 160805P00070000 P 08/05/16 70.0 5.50 5.60
AXP 160805P00070500 P 08/05/16 70.5 6.00 6.10
AXP 160805P00071000 P 08/05/16 71.0 6.50 6.60
AXP 160805P00071500 P 08/05/16 71.5 7.00 7.10
AXP 160805P00072000 P 08/05/16 72.0 7.50 7.70
AXP 160805P00072500 P 08/05/16 72.5 5.95 8.25
AXP 160805P00073000 P 08/05/16 73.0 6.55 8.75
AXP 160805P00073500 P 08/05/16 73.5 6.65 9.40
AXP 160805P00074000 P 08/05/16 74.0 7.35 11.75
AXP 160805P00075000 P 08/05/16 75.0 8.90 10.90
AXP 160805P00080000 P 08/05/16 80.0 13.45 15.90
AXP 160805P00085000 P 08/05/16 85.0 20.20 20.90
AXP 160805P00090000 P 08/05/16 90.0 23.55 25.90
AXP 160805P00095000 P 08/05/16 95.0 30.00 31.15
AXP 160812C00045000 C 08/12/16 45.0 18.85 20.45
AXP 160812C00047000 C 08/12/16 47.0 15.15 19.75
AXP 160812C00048000 C 08/12/16 48.0 14.25 18.75
AXP 160812C00049000 C 08/12/16 49.0 13.25 15.75
AXP 160812C00050000 C 08/12/16 50.0 12.25 15.95
AXP 160812C00051000 C 08/12/16 51.0 11.25 15.45
AXP 160812C00052000 C 08/12/16 52.0 10.25 14.10
AXP 160812C00052500 C 08/12/16 52.5 9.75 13.90
AXP 160812C00053000 C 08/12/16 53.0 9.40 13.35
AXP 160812C00053500 C 08/12/16 53.5 9.00 12.40
AXP 160812C00054000 C 08/12/16 54.0 8.25 10.70
AXP 160812C00054500 C 08/12/16 54.5 7.75 11.45
AXP 160812C00055000 C 08/12/16 55.0 7.25 11.55
AXP 160812C00055500 C 08/12/16 55.5 6.75 10.60
AXP 160812C00056000 C 08/12/16 56.0 6.25 10.55
AXP 160812C00056500 C 08/12/16 56.5 5.75 10.05
AXP 160812C00057000 C 08/12/16 57.0 7.40 7.60
AXP 160812C00057500 C 08/12/16 57.5 6.95 7.10
AXP 160812C00058000 C 08/12/16 58.0 6.45 6.60
AXP 160812C00058500 C 08/12/16 58.5 5.95 6.10
AXP 160812C00059000 C 08/12/16 59.0 5.45 5.60
AXP 160812C00059500 C 08/12/16 59.5 4.95 5.10
AXP 160812C00060000 C 08/12/16 60.0 4.50 4.60
AXP 160812C00060500 C 08/12/16 60.5 4.00 4.15
AXP 160812C00061000 C 08/12/16 61.0 3.55 3.65
AXP 160812C00061500 C 08/12/16 61.5 3.05 3.20
AXP 160812C00062000 C 08/12/16 62.0 2.65 2.70
AXP 160812C00062500 C 08/12/16 62.5 2.21 2.27
AXP 160812C00063000 C 08/12/16 63.0 1.81 1.86
AXP 160812C00063500 C 08/12/16 63.5 1.43 1.48
AXP 160812C00064000 C 08/12/16 64.0 1.09 1.14
AXP 160812C00064500 C 08/12/16 64.5 0.80 0.84
AXP 160812C00065000 C 08/12/16 65.0 0.56 0.59
AXP 160812C00065500 C 08/12/16 65.5 0.37 0.40
AXP 160812C00066000 C 08/12/16 66.0 0.23 0.26
AXP 160812C00066500 C 08/12/16 66.5 0.14 0.17
AXP 160812C00067000 C 08/12/16 67.0 0.08 0.15
AXP 160812C00067500 C 08/12/16 67.5 0.01 0.13
AXP 160812C00068000 C 08/12/16 68.0 0.00 0.19
AXP 160812C00068500 C 08/12/16 68.5 0.00 0.48
AXP 160812C00069000 C 08/12/16 69.0 0.00 0.47
AXP 160812C00069500 C 08/12/16 69.5 0.00 0.49
AXP 160812C00070000 C 08/12/16 70.0 0.00 0.33
AXP 160812C00070500 C 08/12/16 70.5 0.00 0.49
AXP 160812C00071000 C 08/12/16 71.0 0.00 0.24
AXP 160812C00071500 C 08/12/16 71.5 0.00 0.49
AXP 160812C00072000 C 08/12/16 72.0 0.00 0.24
AXP 160812C00072500 C 08/12/16 72.5 0.00 0.23
AXP 160812C00073000 C 08/12/16 73.0 0.00 0.49
AXP 160812C00073500 C 08/12/16 73.5 0.00 0.49
AXP 160812C00074000 C 08/12/16 74.0 0.00 0.49
AXP 160812C00075000 C 08/12/16 75.0 0.00 0.13
AXP 160812C00080000 C 08/12/16 80.0 0.00 0.50
AXP 160812C00085000 C 08/12/16 85.0 0.00 0.50
AXP 160812C00090000 C 08/12/16 90.0 0.00 0.50
AXP 160812C00095000 C 08/12/16 95.0 0.00 0.50
AXP 160812P00045000 P 08/12/16 45.0 0.00 0.49
AXP 160812P00047000 P 08/12/16 47.0 0.00 0.50
AXP 160812P00048000 P 08/12/16 48.0 0.00 0.50
AXP 160812P00049000 P 08/12/16 49.0 0.00 0.50
AXP 160812P00050000 P 08/12/16 50.0 0.00 0.14
AXP 160812P00051000 P 08/12/16 51.0 0.00 0.50
AXP 160812P00052000 P 08/12/16 52.0 0.00 0.50
AXP 160812P00052500 P 08/12/16 52.5 0.00 0.07
AXP 160812P00053000 P 08/12/16 53.0 0.00 0.08
AXP 160812P00053500 P 08/12/16 53.5 0.00 0.50
AXP 160812P00054000 P 08/12/16 54.0 0.00 0.50
AXP 160812P00054500 P 08/12/16 54.5 0.00 0.50
AXP 160812P00055000 P 08/12/16 55.0 0.00 0.09
AXP 160812P00055500 P 08/12/16 55.5 0.00 0.50
AXP 160812P00056000 P 08/12/16 56.0 0.00 0.25
AXP 160812P00056500 P 08/12/16 56.5 0.00 0.48
AXP 160812P00057000 P 08/12/16 57.0 0.00 0.48
AXP 160812P00057500 P 08/12/16 57.5 0.00 0.12
AXP 160812P00058000 P 08/12/16 58.0 0.00 0.50
AXP 160812P00058500 P 08/12/16 58.5 0.00 0.15
AXP 160812P00059000 P 08/12/16 59.0 0.00 0.15
AXP 160812P00059500 P 08/12/16 59.5 0.00 0.25
AXP 160812P00060000 P 08/12/16 60.0 0.00 0.17
AXP 160812P00060500 P 08/12/16 60.5 0.06 0.12
AXP 160812P00061000 P 08/12/16 61.0 0.11 0.14
AXP 160812P00061500 P 08/12/16 61.5 0.14 0.18
AXP 160812P00062000 P 08/12/16 62.0 0.19 0.23
AXP 160812P00062500 P 08/12/16 62.5 0.26 0.30
AXP 160812P00063000 P 08/12/16 63.0 0.35 0.38
AXP 160812P00063500 P 08/12/16 63.5 0.47 0.50
AXP 160812P00064000 P 08/12/16 64.0 0.63 0.67
AXP 160812P00064500 P 08/12/16 64.5 0.83 0.87
AXP 160812P00065000 P 08/12/16 65.0 1.09 1.13
AXP 160812P00065500 P 08/12/16 65.5 1.40 1.44
AXP 160812P00066000 P 08/12/16 66.0 1.75 1.81
AXP 160812P00066500 P 08/12/16 66.5 2.16 2.22
AXP 160812P00067000 P 08/12/16 67.0 2.60 2.67
AXP 160812P00067500 P 08/12/16 67.5 3.05 3.15
AXP 160812P00068000 P 08/12/16 68.0 3.50 3.65
AXP 160812P00068500 P 08/12/16 68.5 4.00 4.10
AXP 160812P00069000 P 08/12/16 69.0 4.50 4.60
AXP 160812P00069500 P 08/12/16 69.5 5.00 5.10
AXP 160812P00070000 P 08/12/16 70.0 5.45 5.65
AXP 160812P00070500 P 08/12/16 70.5 6.00 6.10
AXP 160812P00071000 P 08/12/16 71.0 6.50 6.60
AXP 160812P00071500 P 08/12/16 71.5 7.00 7.10
AXP 160812P00072000 P 08/12/16 72.0 7.45 8.90
AXP 160812P00072500 P 08/12/16 72.5 5.80 10.20
AXP 160812P00073000 P 08/12/16 73.0 6.50 9.15
AXP 160812P00073500 P 08/12/16 73.5 6.80 11.20
AXP 160812P00074000 P 08/12/16 74.0 7.20 11.75
AXP 160812P00075000 P 08/12/16 75.0 8.35 12.70
AXP 160812P00080000 P 08/12/16 80.0 13.15 16.55
AXP 160812P00085000 P 08/12/16 85.0 18.15 22.80
AXP 160812P00090000 P 08/12/16 90.0 23.20 25.70
AXP 160812P00095000 P 08/12/16 95.0 29.35 31.70
AXP 160819C00032500 C 08/19/16 32.5 31.45 32.80
AXP 160819C00035000 C 08/19/16 35.0 27.10 29.70
AXP 160819C00037500 C 08/19/16 37.5 24.65 29.05
AXP 160819C00040000 C 08/19/16 40.0 22.15 26.50
AXP 160819C00042500 C 08/19/16 42.5 19.65 24.00
AXP 160819C00045000 C 08/19/16 45.0 17.15 21.50
AXP 160819C00046000 C 08/19/16 46.0 16.20 19.00
AXP 160819C00047000 C 08/19/16 47.0 15.20 19.60
AXP 160819C00047500 C 08/19/16 47.5 14.65 19.10
AXP 160819C00048000 C 08/19/16 48.0 14.20 18.50
AXP 160819C00049000 C 08/19/16 49.0 13.15 17.60
AXP 160819C00050000 C 08/19/16 50.0 13.85 14.85
AXP 160819C00050500 C 08/19/16 50.5 12.60 15.20
AXP 160819C00051000 C 08/19/16 51.0 12.10 14.70
AXP 160819C00051500 C 08/19/16 51.5 12.30 13.35
AXP 160819C00052000 C 08/19/16 52.0 11.35 12.85
AXP 160819C00052500 C 08/19/16 52.5 10.50 12.55
AXP 160819C00053000 C 08/19/16 53.0 10.85 11.80
AXP 160819C00053500 C 08/19/16 53.5 9.50 11.35
AXP 160819C00054000 C 08/19/16 54.0 9.80 10.70
AXP 160819C00054500 C 08/19/16 54.5 9.30 10.25
AXP 160819C00055000 C 08/19/16 55.0 9.45 9.65
AXP 160819C00055500 C 08/19/16 55.5 8.30 9.25
AXP 160819C00056000 C 08/19/16 56.0 8.40 8.70
AXP 160819C00056500 C 08/19/16 56.5 7.95 8.25
AXP 160819C00057000 C 08/19/16 57.0 7.45 7.60
AXP 160819C00057500 C 08/19/16 57.5 7.00 7.10
AXP 160819C00058000 C 08/19/16 58.0 6.50 6.65
AXP 160819C00058500 C 08/19/16 58.5 6.00 6.15
AXP 160819C00059000 C 08/19/16 59.0 5.50 5.65
AXP 160819C00059500 C 08/19/16 59.5 5.05 5.15
AXP 160819C00060000 C 08/19/16 60.0 4.55 4.70
AXP 160819C00060500 C 08/19/16 60.5 4.10 4.20
AXP 160819C00061000 C 08/19/16 61.0 3.65 3.75
AXP 160819C00061500 C 08/19/16 61.5 3.20 3.30
AXP 160819C00062000 C 08/19/16 62.0 2.79 2.83
AXP 160819C00062500 C 08/19/16 62.5 2.38 2.42
AXP 160819C00063000 C 08/19/16 63.0 1.99 2.02
AXP 160819C00063500 C 08/19/16 63.5 1.63 1.66
AXP 160819C00064000 C 08/19/16 64.0 1.30 1.33
AXP 160819C00064500 C 08/19/16 64.5 1.01 1.03
AXP 160819C00065000 C 08/19/16 65.0 0.76 0.78
AXP 160819C00065500 C 08/19/16 65.5 0.55 0.58
AXP 160819C00066000 C 08/19/16 66.0 0.39 0.42
AXP 160819C00066500 C 08/19/16 66.5 0.26 0.29
AXP 160819C00067000 C 08/19/16 67.0 0.18 0.20
AXP 160819C00067500 C 08/19/16 67.5 0.12 0.14
AXP 160819C00068000 C 08/19/16 68.0 0.08 0.10
AXP 160819C00068500 C 08/19/16 68.5 0.05 0.07
AXP 160819C00069000 C 08/19/16 69.0 0.03 0.05
AXP 160819C00069500 C 08/19/16 69.5 0.02 0.21
AXP 160819C00070000 C 08/19/16 70.0 0.00 0.16
AXP 160819C00070500 C 08/19/16 70.5 0.00 0.49
AXP 160819C00071000 C 08/19/16 71.0 0.00 0.49
AXP 160819C00071500 C 08/19/16 71.5 0.00 0.49
AXP 160819C00072000 C 08/19/16 72.0 0.00 0.49
AXP 160819C00072500 C 08/19/16 72.5 0.00 0.23
AXP 160819C00073000 C 08/19/16 73.0 0.00 0.49
AXP 160819C00073500 C 08/19/16 73.5 0.00 0.49
AXP 160819C00074000 C 08/19/16 74.0 0.00 0.49
AXP 160819C00074500 C 08/19/16 74.5 0.00 0.49
AXP 160819C00075000 C 08/19/16 75.0 0.00 0.49
AXP 160819C00077500 C 08/19/16 77.5 0.00 0.26
AXP 160819C00080000 C 08/19/16 80.0 0.00 0.50
AXP 160819C00085000 C 08/19/16 85.0 0.00 0.50
AXP 160819C00090000 C 08/19/16 90.0 0.00 0.50
AXP 160819P00032500 P 08/19/16 32.5 0.00 0.04
AXP 160819P00035000 P 08/19/16 35.0 0.00 0.04
AXP 160819P00037500 P 08/19/16 37.5 0.00 0.04
AXP 160819P00040000 P 08/19/16 40.0 0.00 0.04
AXP 160819P00042500 P 08/19/16 42.5 0.00 0.04
AXP 160819P00045000 P 08/19/16 45.0 0.00 0.04
AXP 160819P00046000 P 08/19/16 46.0 0.00 0.04
AXP 160819P00047000 P 08/19/16 47.0 0.00 0.04
AXP 160819P00047500 P 08/19/16 47.5 0.00 0.05
AXP 160819P00048000 P 08/19/16 48.0 0.00 0.05
AXP 160819P00049000 P 08/19/16 49.0 0.00 0.05
AXP 160819P00050000 P 08/19/16 50.0 0.00 0.05
AXP 160819P00050500 P 08/19/16 50.5 0.00 0.05
AXP 160819P00051000 P 08/19/16 51.0 0.00 0.05
AXP 160819P00051500 P 08/19/16 51.5 0.00 0.05
AXP 160819P00052000 P 08/19/16 52.0 0.00 0.05
AXP 160819P00052500 P 08/19/16 52.5 0.01 0.03
AXP 160819P00053000 P 08/19/16 53.0 0.02 0.03
AXP 160819P00053500 P 08/19/16 53.5 0.02 0.03
AXP 160819P00054000 P 08/19/16 54.0 0.02 0.04
AXP 160819P00054500 P 08/19/16 54.5 0.02 0.04
AXP 160819P00055000 P 08/19/16 55.0 0.03 0.04
AXP 160819P00055500 P 08/19/16 55.5 0.03 0.05
AXP 160819P00056000 P 08/19/16 56.0 0.04 0.05
AXP 160819P00056500 P 08/19/16 56.5 0.04 0.06
AXP 160819P00057000 P 08/19/16 57.0 0.05 0.07
AXP 160819P00057500 P 08/19/16 57.5 0.06 0.08
AXP 160819P00058000 P 08/19/16 58.0 0.07 0.09
AXP 160819P00058500 P 08/19/16 58.5 0.08 0.10
AXP 160819P00059000 P 08/19/16 59.0 0.10 0.12
AXP 160819P00059500 P 08/19/16 59.5 0.12 0.14
AXP 160819P00060000 P 08/19/16 60.0 0.14 0.16
AXP 160819P00060500 P 08/19/16 60.5 0.17 0.19
AXP 160819P00061000 P 08/19/16 61.0 0.21 0.23
AXP 160819P00061500 P 08/19/16 61.5 0.26 0.28
AXP 160819P00062000 P 08/19/16 62.0 0.33 0.35
AXP 160819P00062500 P 08/19/16 62.5 0.41 0.43
AXP 160819P00063000 P 08/19/16 63.0 0.52 0.54
AXP 160819P00063500 P 08/19/16 63.5 0.65 0.68
AXP 160819P00064000 P 08/19/16 64.0 0.82 0.85
AXP 160819P00064500 P 08/19/16 64.5 1.03 1.05
AXP 160819P00065000 P 08/19/16 65.0 1.28 1.31
AXP 160819P00065500 P 08/19/16 65.5 1.57 1.61
AXP 160819P00066000 P 08/19/16 66.0 1.91 1.95
AXP 160819P00066500 P 08/19/16 66.5 2.28 2.33
AXP 160819P00067000 P 08/19/16 67.0 2.69 2.75
AXP 160819P00067500 P 08/19/16 67.5 3.10 3.20
AXP 160819P00068000 P 08/19/16 68.0 3.55 3.65
AXP 160819P00068500 P 08/19/16 68.5 4.05 4.15
AXP 160819P00069000 P 08/19/16 69.0 4.50 4.65
AXP 160819P00069500 P 08/19/16 69.5 5.00 5.10
AXP 160819P00070000 P 08/19/16 70.0 5.50 5.60
AXP 160819P00070500 P 08/19/16 70.5 6.00 6.10
AXP 160819P00071000 P 08/19/16 71.0 6.50 6.60
AXP 160819P00071500 P 08/19/16 71.5 7.00 7.10
AXP 160819P00072000 P 08/19/16 72.0 7.50 7.70
AXP 160819P00072500 P 08/19/16 72.5 6.00 8.20
AXP 160819P00073000 P 08/19/16 73.0 6.50 8.70
AXP 160819P00073500 P 08/19/16 73.5 7.00 9.20
AXP 160819P00074000 P 08/19/16 74.0 7.15 11.75
AXP 160819P00074500 P 08/19/16 74.5 7.65 12.25
AXP 160819P00075000 P 08/19/16 75.0 8.20 12.75
AXP 160819P00077500 P 08/19/16 77.5 10.75 15.25
AXP 160819P00080000 P 08/19/16 80.0 13.50 16.15
AXP 160819P00085000 P 08/19/16 85.0 18.20 22.75
AXP 160819P00090000 P 08/19/16 90.0 25.20 25.90
AXP 160826C00045000 C 08/26/16 45.0 18.90 20.25
AXP 160826C00047000 C 08/26/16 47.0 16.35 17.85
AXP 160826C00048000 C 08/26/16 48.0 14.25 18.50
AXP 160826C00049000 C 08/26/16 49.0 13.25 17.55
AXP 160826C00050000 C 08/26/16 50.0 12.25 16.55
AXP 160826C00051000 C 08/26/16 51.0 11.25 15.55
AXP 160826C00052000 C 08/26/16 52.0 10.25 14.55
AXP 160826C00052500 C 08/26/16 52.5 9.80 14.10
AXP 160826C00053000 C 08/26/16 53.0 9.30 13.60
AXP 160826C00053500 C 08/26/16 53.5 8.80 13.10
AXP 160826C00054000 C 08/26/16 54.0 8.30 12.55
AXP 160826C00054500 C 08/26/16 54.5 7.80 12.10
AXP 160826C00055000 C 08/26/16 55.0 7.30 11.60
AXP 160826C00055500 C 08/26/16 55.5 6.80 11.05
AXP 160826C00056000 C 08/26/16 56.0 6.30 10.60
AXP 160826C00056500 C 08/26/16 56.5 5.80 10.10
AXP 160826C00057000 C 08/26/16 57.0 5.35 9.60
AXP 160826C00057500 C 08/26/16 57.5 7.00 7.15
AXP 160826C00058000 C 08/26/16 58.0 6.55 6.70
AXP 160826C00058500 C 08/26/16 58.5 6.05 6.20
AXP 160826C00059000 C 08/26/16 59.0 5.55 5.75
AXP 160826C00059500 C 08/26/16 59.5 5.10 5.25
AXP 160826C00060000 C 08/26/16 60.0 4.60 4.80
AXP 160826C00060500 C 08/26/16 60.5 4.15 4.35
AXP 160826C00061000 C 08/26/16 61.0 3.70 3.85
AXP 160826C00061500 C 08/26/16 61.5 3.30 3.45
AXP 160826C00062000 C 08/26/16 62.0 2.91 3.10
AXP 160826C00062500 C 08/26/16 62.5 2.52 2.59
AXP 160826C00063000 C 08/26/16 63.0 2.15 2.20
AXP 160826C00063500 C 08/26/16 63.5 1.80 1.85
AXP 160826C00064000 C 08/26/16 64.0 1.48 1.52
AXP 160826C00064500 C 08/26/16 64.5 1.18 1.23
AXP 160826C00065000 C 08/26/16 65.0 0.92 0.97
AXP 160826C00065500 C 08/26/16 65.5 0.72 0.76
AXP 160826C00066000 C 08/26/16 66.0 0.53 0.58
AXP 160826C00066500 C 08/26/16 66.5 0.38 0.43
AXP 160826C00067000 C 08/26/16 67.0 0.28 0.32
AXP 160826C00067500 C 08/26/16 67.5 0.19 0.25
AXP 160826C00068000 C 08/26/16 68.0 0.13 0.21
AXP 160826C00068500 C 08/26/16 68.5 0.01 0.20
AXP 160826C00069000 C 08/26/16 69.0 0.01 0.23
AXP 160826C00069500 C 08/26/16 69.5 0.00 0.47
AXP 160826C00070000 C 08/26/16 70.0 0.00 0.08
AXP 160826C00070500 C 08/26/16 70.5 0.00 0.48
AXP 160826C00071000 C 08/26/16 71.0 0.00 0.22
AXP 160826C00072000 C 08/26/16 72.0 0.00 0.22
AXP 160826C00073000 C 08/26/16 73.0 0.00 0.44
AXP 160826C00075000 C 08/26/16 75.0 0.00 0.13
AXP 160826C00080000 C 08/26/16 80.0 0.00 0.50
AXP 160826C00085000 C 08/26/16 85.0 0.00 0.50
AXP 160826C00090000 C 08/26/16 90.0 0.00 0.50
AXP 160826C00095000 C 08/26/16 95.0 0.00 0.50
AXP 160826P00045000 P 08/26/16 45.0 0.00 0.50
AXP 160826P00047000 P 08/26/16 47.0 0.00 0.50
AXP 160826P00048000 P 08/26/16 48.0 0.00 0.50
AXP 160826P00049000 P 08/26/16 49.0 0.00 0.50
AXP 160826P00050000 P 08/26/16 50.0 0.00 0.10
AXP 160826P00051000 P 08/26/16 51.0 0.00 0.50
AXP 160826P00052000 P 08/26/16 52.0 0.00 0.50
AXP 160826P00052500 P 08/26/16 52.5 0.00 0.50
AXP 160826P00053000 P 08/26/16 53.0 0.00 0.49
AXP 160826P00053500 P 08/26/16 53.5 0.00 0.25
AXP 160826P00054000 P 08/26/16 54.0 0.00 0.50
AXP 160826P00054500 P 08/26/16 54.5 0.00 0.49
AXP 160826P00055000 P 08/26/16 55.0 0.05 0.21
AXP 160826P00055500 P 08/26/16 55.5 0.00 0.49
AXP 160826P00056000 P 08/26/16 56.0 0.00 0.50
AXP 160826P00056500 P 08/26/16 56.5 0.00 0.25
AXP 160826P00057000 P 08/26/16 57.0 0.00 0.50
AXP 160826P00057500 P 08/26/16 57.5 0.00 0.24
AXP 160826P00058000 P 08/26/16 58.0 0.00 0.24
AXP 160826P00058500 P 08/26/16 58.5 0.04 0.26
AXP 160826P00059000 P 08/26/16 59.0 0.11 0.47
AXP 160826P00059500 P 08/26/16 59.5 0.16 0.44
AXP 160826P00060000 P 08/26/16 60.0 0.21 0.40
AXP 160826P00060500 P 08/26/16 60.5 0.25 0.32
AXP 160826P00061000 P 08/26/16 61.0 0.30 0.35
AXP 160826P00061500 P 08/26/16 61.5 0.37 0.41
AXP 160826P00062000 P 08/26/16 62.0 0.45 0.50
AXP 160826P00062500 P 08/26/16 62.5 0.55 0.60
AXP 160826P00063000 P 08/26/16 63.0 0.67 0.72
AXP 160826P00063500 P 08/26/16 63.5 0.81 0.86
AXP 160826P00064000 P 08/26/16 64.0 0.99 1.04
AXP 160826P00064500 P 08/26/16 64.5 1.19 1.25
AXP 160826P00065000 P 08/26/16 65.0 1.44 1.50
AXP 160826P00065500 P 08/26/16 65.5 1.72 1.78
AXP 160826P00066000 P 08/26/16 66.0 2.04 2.11
AXP 160826P00066500 P 08/26/16 66.5 2.40 2.47
AXP 160826P00067000 P 08/26/16 67.0 2.78 2.86
AXP 160826P00067500 P 08/26/16 67.5 3.15 3.30
AXP 160826P00068000 P 08/26/16 68.0 3.60 3.75
AXP 160826P00068500 P 08/26/16 68.5 4.05 4.20
AXP 160826P00069000 P 08/26/16 69.0 4.55 4.70
AXP 160826P00069500 P 08/26/16 69.5 5.00 5.15
AXP 160826P00070000 P 08/26/16 70.0 5.50 5.65
AXP 160826P00070500 P 08/26/16 70.5 6.00 6.15
AXP 160826P00071000 P 08/26/16 71.0 6.50 6.65
AXP 160826P00072000 P 08/26/16 72.0 7.50 7.60
AXP 160826P00073000 P 08/26/16 73.0 6.45 10.80
AXP 160826P00075000 P 08/26/16 75.0 8.30 12.70
AXP 160826P00080000 P 08/26/16 80.0 13.45 17.70
AXP 160826P00085000 P 08/26/16 85.0 18.20 22.85
AXP 160826P00090000 P 08/26/16 90.0 23.45 27.75
AXP 160826P00095000 P 08/26/16 95.0 29.35 31.75
AXP 160902C00047000 C 09/02/16 47.0 16.90 17.90
AXP 160902C00048000 C 09/02/16 48.0 14.30 18.55
AXP 160902C00049000 C 09/02/16 49.0 13.85 16.00
AXP 160902C00050000 C 09/02/16 50.0 12.30 16.60
AXP 160902C00052500 C 09/02/16 52.5 9.85 14.05
AXP 160902C00054000 C 09/02/16 54.0 9.85 11.00
AXP 160902C00055000 C 09/02/16 55.0 9.15 9.85
AXP 160902C00056000 C 09/02/16 56.0 8.15 8.95
AXP 160902C00057000 C 09/02/16 57.0 7.30 7.90
AXP 160902C00057500 C 09/02/16 57.5 7.05 7.20
AXP 160902C00058000 C 09/02/16 58.0 6.60 6.75
AXP 160902C00058500 C 09/02/16 58.5 6.10 6.25
AXP 160902C00059000 C 09/02/16 59.0 5.65 5.80
AXP 160902C00059500 C 09/02/16 59.5 5.15 5.35
AXP 160902C00060000 C 09/02/16 60.0 4.70 4.90
AXP 160902C00060500 C 09/02/16 60.5 4.25 4.45
AXP 160902C00061000 C 09/02/16 61.0 3.85 4.00
AXP 160902C00061500 C 09/02/16 61.5 3.40 3.55
AXP 160902C00062000 C 09/02/16 62.0 3.00 3.20
AXP 160902C00062500 C 09/02/16 62.5 2.67 2.74
AXP 160902C00063000 C 09/02/16 63.0 2.30 2.36
AXP 160902C00063500 C 09/02/16 63.5 1.95 2.02
AXP 160902C00064000 C 09/02/16 64.0 1.64 1.69
AXP 160902C00064500 C 09/02/16 64.5 1.35 1.40
AXP 160902C00065000 C 09/02/16 65.0 1.09 1.14
AXP 160902C00065500 C 09/02/16 65.5 0.87 0.92
AXP 160902C00066000 C 09/02/16 66.0 0.68 0.72
AXP 160902C00066500 C 09/02/16 66.5 0.52 0.56
AXP 160902C00067000 C 09/02/16 67.0 0.38 0.43
AXP 160902C00067500 C 09/02/16 67.5 0.28 0.33
AXP 160902C00068000 C 09/02/16 68.0 0.20 0.25
AXP 160902C00068500 C 09/02/16 68.5 0.10 0.22
AXP 160902C00069000 C 09/02/16 69.0 0.01 0.21
AXP 160902C00069500 C 09/02/16 69.5 0.01 0.25
AXP 160902C00070000 C 09/02/16 70.0 0.00 0.33
AXP 160902C00070500 C 09/02/16 70.5 0.00 0.50
AXP 160902C00071000 C 09/02/16 71.0 0.00 0.50
AXP 160902C00071500 C 09/02/16 71.5 0.00 0.50
AXP 160902C00072000 C 09/02/16 72.0 0.00 0.50
AXP 160902C00073000 C 09/02/16 73.0 0.00 0.50
AXP 160902C00075000 C 09/02/16 75.0 0.00 0.13
AXP 160902C00080000 C 09/02/16 80.0 0.00 0.50
AXP 160902C00085000 C 09/02/16 85.0 0.00 0.50
AXP 160902C00090000 C 09/02/16 90.0 0.00 0.50
AXP 160902C00095000 C 09/02/16 95.0 0.00 0.50
AXP 160902P00047000 P 09/02/16 47.0 0.00 0.50
AXP 160902P00048000 P 09/02/16 48.0 0.00 0.50
AXP 160902P00049000 P 09/02/16 49.0 0.00 0.50
AXP 160902P00050000 P 09/02/16 50.0 0.00 0.10
AXP 160902P00052500 P 09/02/16 52.5 0.00 0.50
AXP 160902P00054000 P 09/02/16 54.0 0.00 0.50
AXP 160902P00055000 P 09/02/16 55.0 0.00 0.25
AXP 160902P00056000 P 09/02/16 56.0 0.00 0.25
AXP 160902P00057000 P 09/02/16 57.0 0.01 0.25
AXP 160902P00057500 P 09/02/16 57.5 0.04 0.26
AXP 160902P00058000 P 09/02/16 58.0 0.10 0.27
AXP 160902P00058500 P 09/02/16 58.5 0.16 0.27
AXP 160902P00059000 P 09/02/16 59.0 0.22 0.29
AXP 160902P00059500 P 09/02/16 59.5 0.25 0.32
AXP 160902P00060000 P 09/02/16 60.0 0.30 0.36
AXP 160902P00060500 P 09/02/16 60.5 0.35 0.39
AXP 160902P00061000 P 09/02/16 61.0 0.41 0.45
AXP 160902P00061500 P 09/02/16 61.5 0.49 0.53
AXP 160902P00062000 P 09/02/16 62.0 0.58 0.62
AXP 160902P00062500 P 09/02/16 62.5 0.69 0.73
AXP 160902P00063000 P 09/02/16 63.0 0.82 0.86
AXP 160902P00063500 P 09/02/16 63.5 0.97 1.02
AXP 160902P00064000 P 09/02/16 64.0 1.15 1.20
AXP 160902P00064500 P 09/02/16 64.5 1.35 1.41
AXP 160902P00065000 P 09/02/16 65.0 1.60 1.65
AXP 160902P00065500 P 09/02/16 65.5 1.87 1.93
AXP 160902P00066000 P 09/02/16 66.0 2.18 2.25
AXP 160902P00066500 P 09/02/16 66.5 2.51 2.59
AXP 160902P00067000 P 09/02/16 67.0 2.88 2.96
AXP 160902P00067500 P 09/02/16 67.5 3.25 3.40
AXP 160902P00068000 P 09/02/16 68.0 3.65 3.85
AXP 160902P00068500 P 09/02/16 68.5 4.10 4.30
AXP 160902P00069000 P 09/02/16 69.0 4.55 4.70
AXP 160902P00069500 P 09/02/16 69.5 5.05 5.20
AXP 160902P00070000 P 09/02/16 70.0 5.50 5.65
AXP 160902P00070500 P 09/02/16 70.5 6.00 6.15
AXP 160902P00071000 P 09/02/16 71.0 6.50 6.65
AXP 160902P00071500 P 09/02/16 71.5 7.00 7.15
AXP 160902P00072000 P 09/02/16 72.0 7.45 7.65
AXP 160902P00073000 P 09/02/16 73.0 6.40 10.65
AXP 160902P00075000 P 09/02/16 75.0 8.20 12.80
AXP 160902P00080000 P 09/02/16 80.0 13.45 17.75
AXP 160902P00085000 P 09/02/16 85.0 18.45 22.70
AXP 160902P00090000 P 09/02/16 90.0 23.50 27.80
AXP 160902P00095000 P 09/02/16 95.0 29.45 31.70
AXP 160909C00047000 C 09/09/16 47.0 16.65 18.65
AXP 160909C00048000 C 09/09/16 48.0 14.30 18.75
AXP 160909C00049000 C 09/09/16 49.0 13.35 17.70
AXP 160909C00050000 C 09/09/16 50.0 12.35 16.60
AXP 160909C00052500 C 09/09/16 52.5 9.80 14.10
AXP 160909C00055000 C 09/09/16 55.0 7.50 11.65
AXP 160909C00057500 C 09/09/16 57.5 7.10 7.30
AXP 160909C00058000 C 09/09/16 58.0 6.65 6.80
AXP 160909C00058500 C 09/09/16 58.5 6.15 6.35
AXP 160909C00059000 C 09/09/16 59.0 5.70 5.85
AXP 160909C00059500 C 09/09/16 59.5 5.25 5.40
AXP 160909C00060000 C 09/09/16 60.0 4.80 5.00
AXP 160909C00060500 C 09/09/16 60.5 4.35 4.55
AXP 160909C00061000 C 09/09/16 61.0 3.90 4.10
AXP 160909C00061500 C 09/09/16 61.5 3.50 3.70
AXP 160909C00062000 C 09/09/16 62.0 3.10 3.30
AXP 160909C00062500 C 09/09/16 62.5 2.79 2.98
AXP 160909C00063000 C 09/09/16 63.0 2.43 2.50
AXP 160909C00063500 C 09/09/16 63.5 2.09 2.16
AXP 160909C00064000 C 09/09/16 64.0 1.78 1.84
AXP 160909C00064500 C 09/09/16 64.5 1.49 1.55
AXP 160909C00065000 C 09/09/16 65.0 1.23 1.28
AXP 160909C00065500 C 09/09/16 65.5 1.00 1.05
AXP 160909C00066000 C 09/09/16 66.0 0.80 0.84
AXP 160909C00066500 C 09/09/16 66.5 0.63 0.67
AXP 160909C00067000 C 09/09/16 67.0 0.48 0.52
AXP 160909C00067500 C 09/09/16 67.5 0.37 0.41
AXP 160909C00068000 C 09/09/16 68.0 0.28 0.33
AXP 160909C00068500 C 09/09/16 68.5 0.20 0.26
AXP 160909C00069000 C 09/09/16 69.0 0.06 0.44
AXP 160909C00069500 C 09/09/16 69.5 0.01 0.48
AXP 160909C00070000 C 09/09/16 70.0 0.01 0.17
AXP 160909C00070500 C 09/09/16 70.5 0.00 0.49
AXP 160909C00071000 C 09/09/16 71.0 0.00 0.25
AXP 160909C00071500 C 09/09/16 71.5 0.00 0.25
AXP 160909C00072000 C 09/09/16 72.0 0.00 0.26
AXP 160909C00072500 C 09/09/16 72.5 0.00 0.24
AXP 160909C00075000 C 09/09/16 75.0 0.00 1.14
AXP 160909C00080000 C 09/09/16 80.0 0.00 0.50
AXP 160909C00085000 C 09/09/16 85.0 0.00 0.50
AXP 160909C00090000 C 09/09/16 90.0 0.00 0.50
AXP 160909C00095000 C 09/09/16 95.0 0.00 0.50
AXP 160909P00047000 P 09/09/16 47.0 0.00 1.28
AXP 160909P00048000 P 09/09/16 48.0 0.00 0.89
AXP 160909P00049000 P 09/09/16 49.0 0.00 0.99
AXP 160909P00050000 P 09/09/16 50.0 0.00 0.16
AXP 160909P00052500 P 09/09/16 52.5 0.00 1.03
AXP 160909P00055000 P 09/09/16 55.0 0.00 0.38
AXP 160909P00057500 P 09/09/16 57.5 0.06 0.32
AXP 160909P00058000 P 09/09/16 58.0 0.11 0.47
AXP 160909P00058500 P 09/09/16 58.5 0.23 0.39
AXP 160909P00059000 P 09/09/16 59.0 0.28 0.36
AXP 160909P00059500 P 09/09/16 59.5 0.33 0.39
AXP 160909P00060000 P 09/09/16 60.0 0.38 0.43
AXP 160909P00060500 P 09/09/16 60.5 0.44 0.48
AXP 160909P00061000 P 09/09/16 61.0 0.51 0.55
AXP 160909P00061500 P 09/09/16 61.5 0.59 0.64
AXP 160909P00062000 P 09/09/16 62.0 0.69 0.73
AXP 160909P00062500 P 09/09/16 62.5 0.81 0.85
AXP 160909P00063000 P 09/09/16 63.0 0.95 1.00
AXP 160909P00063500 P 09/09/16 63.5 1.11 1.15
AXP 160909P00064000 P 09/09/16 64.0 1.29 1.34
AXP 160909P00064500 P 09/09/16 64.5 1.49 1.55
AXP 160909P00065000 P 09/09/16 65.0 1.74 1.79
AXP 160909P00065500 P 09/09/16 65.5 2.00 2.06
AXP 160909P00066000 P 09/09/16 66.0 2.30 2.37
AXP 160909P00066500 P 09/09/16 66.5 2.61 2.70
AXP 160909P00067000 P 09/09/16 67.0 2.97 3.20
AXP 160909P00067500 P 09/09/16 67.5 3.30 3.50
AXP 160909P00068000 P 09/09/16 68.0 3.75 3.90
AXP 160909P00068500 P 09/09/16 68.5 4.15 4.35
AXP 160909P00069000 P 09/09/16 69.0 4.60 4.75
AXP 160909P00069500 P 09/09/16 69.5 5.05 5.25
AXP 160909P00070000 P 09/09/16 70.0 5.50 5.70
AXP 160909P00070500 P 09/09/16 70.5 6.00 6.20
AXP 160909P00071000 P 09/09/16 71.0 6.50 6.65
AXP 160909P00071500 P 09/09/16 71.5 7.00 7.15
AXP 160909P00072000 P 09/09/16 72.0 7.45 7.65
AXP 160909P00072500 P 09/09/16 72.5 6.00 10.30
AXP 160909P00075000 P 09/09/16 75.0 8.15 12.75
AXP 160909P00080000 P 09/09/16 80.0 13.30 17.80
AXP 160909P00085000 P 09/09/16 85.0 18.30 22.80
AXP 160909P00090000 P 09/09/16 90.0 23.30 27.85
AXP 160909P00095000 P 09/09/16 95.0 28.45 32.55
AXP 160916C00032500 C 09/16/16 32.5 31.60 32.60
AXP 160916C00035000 C 09/16/16 35.0 27.10 30.00
AXP 160916C00037500 C 09/16/16 37.5 24.70 27.50
AXP 160916C00040000 C 09/16/16 40.0 23.45 25.15
AXP 160916C00042500 C 09/16/16 42.5 20.70 22.60
AXP 160916C00045000 C 09/16/16 45.0 18.95 19.85
AXP 160916C00047500 C 09/16/16 47.5 14.90 19.10
AXP 160916C00050000 C 09/16/16 50.0 12.60 15.90
AXP 160916C00055000 C 09/16/16 55.0 9.60 9.95
AXP 160916C00057500 C 09/16/16 57.5 7.20 7.35
AXP 160916C00060000 C 09/16/16 60.0 4.95 5.05
AXP 160916C00062500 C 09/16/16 62.5 2.96 3.05
AXP 160916C00065000 C 09/16/16 65.0 1.40 1.43
AXP 160916C00067500 C 09/16/16 67.5 0.48 0.51
AXP 160916C00070000 C 09/16/16 70.0 0.12 0.15
AXP 160916C00072500 C 09/16/16 72.5 0.02 0.05
AXP 160916C00075000 C 09/16/16 75.0 0.00 0.04
AXP 160916C00080000 C 09/16/16 80.0 0.00 0.04
AXP 160916C00085000 C 09/16/16 85.0 0.00 0.04
AXP 160916C00090000 C 09/16/16 90.0 0.00 0.03
AXP 160916C00095000 C 09/16/16 95.0 0.00 0.03
AXP 160916P00032500 P 09/16/16 32.5 0.00 0.04
AXP 160916P00035000 P 09/16/16 35.0 0.00 0.04
AXP 160916P00037500 P 09/16/16 37.5 0.00 0.04
AXP 160916P00040000 P 09/16/16 40.0 0.00 0.05
AXP 160916P00042500 P 09/16/16 42.5 0.00 0.05
AXP 160916P00045000 P 09/16/16 45.0 0.00 0.06
AXP 160916P00047500 P 09/16/16 47.5 0.03 0.06
AXP 160916P00050000 P 09/16/16 50.0 0.06 0.08
AXP 160916P00055000 P 09/16/16 55.0 0.15 0.17
AXP 160916P00057500 P 09/16/16 57.5 0.25 0.28
AXP 160916P00060000 P 09/16/16 60.0 0.48 0.51
AXP 160916P00062500 P 09/16/16 62.5 0.96 0.99
AXP 160916P00065000 P 09/16/16 65.0 1.89 1.93
AXP 160916P00067500 P 09/16/16 67.5 3.45 3.55
AXP 160916P00070000 P 09/16/16 70.0 5.60 5.70
AXP 160916P00072500 P 09/16/16 72.5 7.10 8.15
AXP 160916P00075000 P 09/16/16 75.0 10.30 10.70
AXP 160916P00080000 P 09/16/16 80.0 13.25 17.85
AXP 160916P00085000 P 09/16/16 85.0 18.35 22.55
AXP 160916P00090000 P 09/16/16 90.0 23.45 27.70
AXP 160916P00095000 P 09/16/16 95.0 29.70 31.15
AXP 161021C00027500 C 10/21/16 27.5 36.40 37.85
AXP 161021C00030000 C 10/21/16 30.0 32.15 35.65
AXP 161021C00032500 C 10/21/16 32.5 29.75 34.10
AXP 161021C00035000 C 10/21/16 35.0 27.30 31.60
AXP 161021C00037500 C 10/21/16 37.5 25.65 27.50
AXP 161021C00040000 C 10/21/16 40.0 23.80 24.95
AXP 161021C00042500 C 10/21/16 42.5 21.35 22.60
AXP 161021C00045000 C 10/21/16 45.0 18.20 20.05
AXP 161021C00047500 C 10/21/16 47.5 16.55 18.05
AXP 161021C00050000 C 10/21/16 50.0 14.10 15.50
AXP 161021C00052500 C 10/21/16 52.5 12.15 12.40
AXP 161021C00055000 C 10/21/16 55.0 9.45 10.35
AXP 161021C00057500 C 10/21/16 57.5 7.50 7.75
AXP 161021C00060000 C 10/21/16 60.0 5.45 5.60
AXP 161021C00062500 C 10/21/16 62.5 3.60 3.70
AXP 161021C00065000 C 10/21/16 65.0 2.14 2.19
AXP 161021C00067500 C 10/21/16 67.5 1.10 1.14
AXP 161021C00070000 C 10/21/16 70.0 0.48 0.52
AXP 161021C00072500 C 10/21/16 72.5 0.19 0.22
AXP 161021C00075000 C 10/21/16 75.0 0.06 0.09
AXP 161021C00080000 C 10/21/16 80.0 0.00 0.09
AXP 161021P00027500 P 10/21/16 27.5 0.00 0.04
AXP 161021P00030000 P 10/21/16 30.0 0.00 0.05
AXP 161021P00032500 P 10/21/16 32.5 0.00 0.06
AXP 161021P00035000 P 10/21/16 35.0 0.00 0.06
AXP 161021P00037500 P 10/21/16 37.5 0.01 0.07
AXP 161021P00040000 P 10/21/16 40.0 0.05 0.07
AXP 161021P00042500 P 10/21/16 42.5 0.07 0.10
AXP 161021P00045000 P 10/21/16 45.0 0.10 0.12
AXP 161021P00047500 P 10/21/16 47.5 0.15 0.17
AXP 161021P00050000 P 10/21/16 50.0 0.21 0.24
AXP 161021P00052500 P 10/21/16 52.5 0.29 0.33
AXP 161021P00055000 P 10/21/16 55.0 0.45 0.48
AXP 161021P00057500 P 10/21/16 57.5 0.71 0.74
AXP 161021P00060000 P 10/21/16 60.0 1.14 1.17
AXP 161021P00062500 P 10/21/16 62.5 1.83 1.87
AXP 161021P00065000 P 10/21/16 65.0 2.88 2.92
AXP 161021P00067500 P 10/21/16 67.5 4.30 4.45
AXP 161021P00070000 P 10/21/16 70.0 6.10 6.35
AXP 161021P00072500 P 10/21/16 72.5 8.30 8.85
AXP 161021P00075000 P 10/21/16 75.0 10.10 11.45
AXP 161021P00080000 P 10/21/16 80.0 14.90 16.45
AXP 170120C00027500 C 01/20/17 27.5 35.40 38.10
AXP 170120C00030000 C 01/20/17 30.0 32.30 36.80
AXP 170120C00032500 C 01/20/17 32.5 29.80 34.30
AXP 170120C00035000 C 01/20/17 35.0 29.30 29.80
AXP 170120C00037500 C 01/20/17 37.5 26.75 27.35
AXP 170120C00040000 C 01/20/17 40.0 24.30 24.85
AXP 170120C00042500 C 01/20/17 42.5 21.95 22.40
AXP 170120C00045000 C 01/20/17 45.0 19.55 19.95
AXP 170120C00047500 C 01/20/17 47.5 17.05 17.55
AXP 170120C00050000 C 01/20/17 50.0 14.85 15.20
AXP 170120C00052500 C 01/20/17 52.5 12.40 12.90
AXP 170120C00055000 C 01/20/17 55.0 10.45 10.70
AXP 170120C00057500 C 01/20/17 57.5 8.45 8.65
AXP 170120C00060000 C 01/20/17 60.0 6.55 6.75
AXP 170120C00062500 C 01/20/17 62.5 4.85 5.00
AXP 170120C00065000 C 01/20/17 65.0 3.45 3.55
AXP 170120C00067500 C 01/20/17 67.5 2.28 2.40
AXP 170120C00070000 C 01/20/17 70.0 1.45 1.53
AXP 170120C00072500 C 01/20/17 72.5 0.84 0.93
AXP 170120C00075000 C 01/20/17 75.0 0.47 0.54
AXP 170120C00077500 C 01/20/17 77.5 0.25 0.30
AXP 170120C00080000 C 01/20/17 80.0 0.13 0.17
AXP 170120C00082500 C 01/20/17 82.5 0.06 0.10
AXP 170120C00085000 C 01/20/17 85.0 0.01 0.06
AXP 170120C00087500 C 01/20/17 87.5 0.00 0.04
AXP 170120C00090000 C 01/20/17 90.0 0.00 0.04
AXP 170120C00092500 C 01/20/17 92.5 0.00 0.04
AXP 170120C00095000 C 01/20/17 95.0 0.01 0.04
AXP 170120C00097500 C 01/20/17 97.5 0.00 0.04
AXP 170120C00100000 C 01/20/17 100.0 0.00 0.04
AXP 170120C00105000 C 01/20/17 105.0 0.00 0.04
AXP 170120C00110000 C 01/20/17 110.0 0.00 0.04
AXP 170120C00115000 C 01/20/17 115.0 0.00 0.04
AXP 170120C00120000 C 01/20/17 120.0 0.00 0.04
AXP 170120C00125000 C 01/20/17 125.0 0.00 0.03
AXP 170120C00130000 C 01/20/17 130.0 0.00 0.03
AXP 170120C00135000 C 01/20/17 135.0 0.00 0.03
AXP 170120C00140000 C 01/20/17 140.0 0.00 0.03
AXP 170120P00027500 P 01/20/17 27.5 0.06 0.10
AXP 170120P00030000 P 01/20/17 30.0 0.06 0.13
AXP 170120P00032500 P 01/20/17 32.5 0.12 0.16
AXP 170120P00035000 P 01/20/17 35.0 0.16 0.20
AXP 170120P00037500 P 01/20/17 37.5 0.21 0.25
AXP 170120P00040000 P 01/20/17 40.0 0.27 0.32
AXP 170120P00042500 P 01/20/17 42.5 0.35 0.40
AXP 170120P00045000 P 01/20/17 45.0 0.44 0.50
AXP 170120P00047500 P 01/20/17 47.5 0.56 0.62
AXP 170120P00050000 P 01/20/17 50.0 0.74 0.80
AXP 170120P00052500 P 01/20/17 52.5 0.98 1.02
AXP 170120P00055000 P 01/20/17 55.0 1.29 1.38
AXP 170120P00057500 P 01/20/17 57.5 1.75 1.84
AXP 170120P00060000 P 01/20/17 60.0 2.37 2.47
AXP 170120P00062500 P 01/20/17 62.5 3.25 3.35
AXP 170120P00065000 P 01/20/17 65.0 4.25 4.40
AXP 170120P00067500 P 01/20/17 67.5 5.60 5.80
AXP 170120P00070000 P 01/20/17 70.0 7.25 7.45
AXP 170120P00072500 P 01/20/17 72.5 9.15 9.35
AXP 170120P00075000 P 01/20/17 75.0 11.25 11.50
AXP 170120P00077500 P 01/20/17 77.5 13.50 13.95
AXP 170120P00080000 P 01/20/17 80.0 15.85 16.30
AXP 170120P00082500 P 01/20/17 82.5 17.60 19.70
AXP 170120P00085000 P 01/20/17 85.0 20.70 21.45
AXP 170120P00087500 P 01/20/17 87.5 22.30 24.20
AXP 170120P00090000 P 01/20/17 90.0 24.75 27.50
AXP 170120P00092500 P 01/20/17 92.5 26.35 30.25
AXP 170120P00095000 P 01/20/17 95.0 29.75 32.15
AXP 170120P00097500 P 01/20/17 97.5 31.80 35.60
AXP 170120P00100000 P 01/20/17 100.0 34.70 37.10
AXP 170120P00105000 P 01/20/17 105.0 39.20 43.20
AXP 170120P00110000 P 01/20/17 110.0 44.30 48.15
AXP 170120P00115000 P 01/20/17 115.0 48.55 53.10
AXP 170120P00120000 P 01/20/17 120.0 54.60 58.05
AXP 170120P00125000 P 01/20/17 125.0 58.85 63.00
AXP 170120P00130000 P 01/20/17 130.0 64.55 68.00
AXP 170120P00135000 P 01/20/17 135.0 68.65 73.00
AXP 170120P00140000 P 01/20/17 140.0 73.75 78.00
AXP 180119C00027500 C 01/19/18 27.5 35.85 38.30
AXP 180119C00030000 C 01/19/18 30.0 33.55 35.95
AXP 180119C00032500 C 01/19/18 32.5 31.50 33.00
AXP 180119C00035000 C 01/19/18 35.0 28.75 31.10
AXP 180119C00037500 C 01/19/18 37.5 26.15 29.00
AXP 180119C00040000 C 01/19/18 40.0 24.55 25.70
AXP 180119C00042500 C 01/19/18 42.5 22.10 23.60
AXP 180119C00045000 C 01/19/18 45.0 19.95 21.45
AXP 180119C00047500 C 01/19/18 47.5 17.75 19.35
AXP 180119C00050000 C 01/19/18 50.0 16.30 16.70
AXP 180119C00052500 C 01/19/18 52.5 14.35 14.75
AXP 180119C00055000 C 01/19/18 55.0 12.50 12.90
AXP 180119C00057500 C 01/19/18 57.5 10.75 11.20
AXP 180119C00060000 C 01/19/18 60.0 9.20 9.45
AXP 180119C00062500 C 01/19/18 62.5 7.75 8.00
AXP 180119C00065000 C 01/19/18 65.0 6.50 6.70
AXP 180119C00067500 C 01/19/18 67.5 5.30 5.50
AXP 180119C00070000 C 01/19/18 70.0 4.25 4.50
AXP 180119C00072500 C 01/19/18 72.5 3.40 3.60
AXP 180119C00075000 C 01/19/18 75.0 2.70 2.86
AXP 180119C00077500 C 01/19/18 77.5 2.11 2.54
AXP 180119C00080000 C 01/19/18 80.0 1.62 1.75
AXP 180119C00082500 C 01/19/18 82.5 1.25 1.35
AXP 180119C00085000 C 01/19/18 85.0 0.94 1.03
AXP 180119C00090000 C 01/19/18 90.0 0.51 0.76
AXP 180119C00095000 C 01/19/18 95.0 0.26 0.38
AXP 180119C00100000 C 01/19/18 100.0 0.12 0.25
AXP 180119C00105000 C 01/19/18 105.0 0.04 0.16
AXP 180119C00110000 C 01/19/18 110.0 0.00 0.13
AXP 180119C00115000 C 01/19/18 115.0 0.00 0.10
AXP 180119P00027500 P 01/19/18 27.5 0.45 0.55
AXP 180119P00030000 P 01/19/18 30.0 0.57 0.70
AXP 180119P00032500 P 01/19/18 32.5 0.72 0.84
AXP 180119P00035000 P 01/19/18 35.0 0.91 1.00
AXP 180119P00037500 P 01/19/18 37.5 1.07 1.21
AXP 180119P00040000 P 01/19/18 40.0 1.31 1.44
AXP 180119P00042500 P 01/19/18 42.5 1.57 1.71
AXP 180119P00045000 P 01/19/18 45.0 1.91 2.02
AXP 180119P00047500 P 01/19/18 47.5 2.31 2.42
AXP 180119P00050000 P 01/19/18 50.0 2.79 2.93
AXP 180119P00052500 P 01/19/18 52.5 3.30 3.50
AXP 180119P00055000 P 01/19/18 55.0 4.00 4.20
AXP 180119P00057500 P 01/19/18 57.5 4.75 4.95
AXP 180119P00060000 P 01/19/18 60.0 5.65 5.85
AXP 180119P00062500 P 01/19/18 62.5 6.70 6.90
AXP 180119P00065000 P 01/19/18 65.0 7.85 8.00
AXP 180119P00067500 P 01/19/18 67.5 9.20 9.45
AXP 180119P00070000 P 01/19/18 70.0 10.65 10.90
AXP 180119P00072500 P 01/19/18 72.5 12.25 12.55
AXP 180119P00075000 P 01/19/18 75.0 14.00 14.30
AXP 180119P00077500 P 01/19/18 77.5 15.85 16.20
AXP 180119P00080000 P 01/19/18 80.0 17.70 18.20
AXP 180119P00082500 P 01/19/18 82.5 19.75 20.25
AXP 180119P00085000 P 01/19/18 85.0 21.95 22.45
AXP 180119P00090000 P 01/19/18 90.0 26.35 27.75
AXP 180119P00095000 P 01/19/18 95.0 30.10 33.15
AXP 180119P00100000 P 01/19/18 100.0 34.00 38.20
AXP 180119P00105000 P 01/19/18 105.0 39.00 42.95
AXP 180119P00110000 P 01/19/18 110.0 43.85 48.00
AXP 180119P00115000 P 01/19/18 115.0 48.75 53.00

OPRA data is delayed 15 minutes.