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 (2016-08-12)Premium Content

American Express Company (AXP)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AXP 160902C00047000 C 09/02/16 47.0 16.65 18.65
AXP 160902C00048000 C 09/02/16 48.0 16.05 17.25
AXP 160902C00049000 C 09/02/16 49.0 13.75 16.05
AXP 160902C00050000 C 09/02/16 50.0 12.75 16.50
AXP 160902C00052500 C 09/02/16 52.5 10.25 12.50
AXP 160902C00054000 C 09/02/16 54.0 8.75 13.05
AXP 160902C00055000 C 09/02/16 55.0 9.40 10.10
AXP 160902C00055500 C 09/02/16 55.5 7.25 11.15
AXP 160902C00056000 C 09/02/16 56.0 6.90 9.45
AXP 160902C00056500 C 09/02/16 56.5 8.00 8.45
AXP 160902C00057000 C 09/02/16 57.0 7.30 8.10
AXP 160902C00057500 C 09/02/16 57.5 7.25 7.35
AXP 160902C00058000 C 09/02/16 58.0 6.80 6.85
AXP 160902C00058500 C 09/02/16 58.5 6.30 6.35
AXP 160902C00059000 C 09/02/16 59.0 5.80 5.85
AXP 160902C00059500 C 09/02/16 59.5 5.30 5.35
AXP 160902C00060000 C 09/02/16 60.0 4.80 4.90
AXP 160902C00060500 C 09/02/16 60.5 4.30 4.40
AXP 160902C00061000 C 09/02/16 61.0 3.80 3.90
AXP 160902C00061500 C 09/02/16 61.5 3.30 3.40
AXP 160902C00062000 C 09/02/16 62.0 2.86 2.90
AXP 160902C00062500 C 09/02/16 62.5 2.37 2.42
AXP 160902C00063000 C 09/02/16 63.0 1.93 1.96
AXP 160902C00063500 C 09/02/16 63.5 1.48 1.52
AXP 160902C00064000 C 09/02/16 64.0 1.09 1.11
AXP 160902C00064500 C 09/02/16 64.5 0.74 0.76
AXP 160902C00065000 C 09/02/16 65.0 0.46 0.48
AXP 160902C00065500 C 09/02/16 65.5 0.26 0.27
AXP 160902C00066000 C 09/02/16 66.0 0.12 0.15
AXP 160902C00066500 C 09/02/16 66.5 0.05 0.09
AXP 160902C00067000 C 09/02/16 67.0 0.02 0.05
AXP 160902C00067500 C 09/02/16 67.5 0.01 0.08
AXP 160902C00068000 C 09/02/16 68.0 0.00 0.05
AXP 160902C00068500 C 09/02/16 68.5 0.01 0.16
AXP 160902C00069000 C 09/02/16 69.0 0.00 0.50
AXP 160902C00069500 C 09/02/16 69.5 0.00 0.50
AXP 160902C00070000 C 09/02/16 70.0 0.00 0.50
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 160902C00072500 C 09/02/16 72.5 0.00 0.36
AXP 160902C00073000 C 09/02/16 73.0 0.00 0.50
AXP 160902C00073500 C 09/02/16 73.5 0.00 0.50
AXP 160902C00074000 C 09/02/16 74.0 0.00 0.50
AXP 160902C00074500 C 09/02/16 74.5 0.00 0.50
AXP 160902C00075000 C 09/02/16 75.0 0.00 0.11
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 0.14
AXP 160902P00052500 P 09/02/16 52.5 0.00 0.34
AXP 160902P00054000 P 09/02/16 54.0 0.00 0.03
AXP 160902P00055000 P 09/02/16 55.0 0.00 0.08
AXP 160902P00055500 P 09/02/16 55.5 0.00 0.50
AXP 160902P00056000 P 09/02/16 56.0 0.00 0.15
AXP 160902P00056500 P 09/02/16 56.5 0.00 0.32
AXP 160902P00057000 P 09/02/16 57.0 0.00 0.03
AXP 160902P00057500 P 09/02/16 57.5 0.00 0.50
AXP 160902P00058000 P 09/02/16 58.0 0.00 0.50
AXP 160902P00058500 P 09/02/16 58.5 0.00 0.50
AXP 160902P00059000 P 09/02/16 59.0 0.00 0.16
AXP 160902P00059500 P 09/02/16 59.5 0.00 0.50
AXP 160902P00060000 P 09/02/16 60.0 0.00 0.18
AXP 160902P00060500 P 09/02/16 60.5 0.00 0.35
AXP 160902P00061000 P 09/02/16 61.0 0.01 0.23
AXP 160902P00061500 P 09/02/16 61.5 0.00 0.48
AXP 160902P00062000 P 09/02/16 62.0 0.00 0.34
AXP 160902P00062500 P 09/02/16 62.5 0.08 0.11
AXP 160902P00063000 P 09/02/16 63.0 0.12 0.15
AXP 160902P00063500 P 09/02/16 63.5 0.18 0.20
AXP 160902P00064000 P 09/02/16 64.0 0.28 0.30
AXP 160902P00064500 P 09/02/16 64.5 0.43 0.44
AXP 160902P00065000 P 09/02/16 65.0 0.65 0.66
AXP 160902P00065500 P 09/02/16 65.5 0.94 0.97
AXP 160902P00066000 P 09/02/16 66.0 1.31 1.34
AXP 160902P00066500 P 09/02/16 66.5 1.74 1.77
AXP 160902P00067000 P 09/02/16 67.0 2.21 2.24
AXP 160902P00067500 P 09/02/16 67.5 2.69 2.74
AXP 160902P00068000 P 09/02/16 68.0 3.15 3.25
AXP 160902P00068500 P 09/02/16 68.5 3.65 3.75
AXP 160902P00069000 P 09/02/16 69.0 4.15 4.25
AXP 160902P00069500 P 09/02/16 69.5 4.65 4.75
AXP 160902P00070000 P 09/02/16 70.0 5.15 5.25
AXP 160902P00070500 P 09/02/16 70.5 5.65 5.75
AXP 160902P00071000 P 09/02/16 71.0 6.15 6.25
AXP 160902P00071500 P 09/02/16 71.5 6.65 6.75
AXP 160902P00072000 P 09/02/16 72.0 7.15 7.25
AXP 160902P00072500 P 09/02/16 72.5 6.20 7.90
AXP 160902P00073000 P 09/02/16 73.0 6.30 9.80
AXP 160902P00073500 P 09/02/16 73.5 6.75 10.70
AXP 160902P00074000 P 09/02/16 74.0 7.30 10.80
AXP 160902P00074500 P 09/02/16 74.5 7.75 9.80
AXP 160902P00075000 P 09/02/16 75.0 8.00 12.25
AXP 160902P00080000 P 09/02/16 80.0 13.25 15.30
AXP 160902P00085000 P 09/02/16 85.0 18.30 20.35
AXP 160902P00090000 P 09/02/16 90.0 22.90 25.30
AXP 160902P00095000 P 09/02/16 95.0 28.70 31.20
AXP 160909C00047000 C 09/09/16 47.0 16.65 18.30
AXP 160909C00048000 C 09/09/16 48.0 14.75 16.95
AXP 160909C00049000 C 09/09/16 49.0 13.75 16.05
AXP 160909C00050000 C 09/09/16 50.0 12.80 16.75
AXP 160909C00052500 C 09/09/16 52.5 10.45 12.55
AXP 160909C00055000 C 09/09/16 55.0 9.45 10.10
AXP 160909C00055500 C 09/09/16 55.5 8.20 9.60
AXP 160909C00056000 C 09/09/16 56.0 7.70 9.00
AXP 160909C00056500 C 09/09/16 56.5 7.20 8.50
AXP 160909C00057000 C 09/09/16 57.0 7.80 7.90
AXP 160909C00057500 C 09/09/16 57.5 7.30 7.40
AXP 160909C00058000 C 09/09/16 58.0 6.80 6.90
AXP 160909C00058500 C 09/09/16 58.5 6.30 6.40
AXP 160909C00059000 C 09/09/16 59.0 5.80 5.90
AXP 160909C00059500 C 09/09/16 59.5 5.30 5.40
AXP 160909C00060000 C 09/09/16 60.0 4.85 4.95
AXP 160909C00060500 C 09/09/16 60.5 4.35 4.45
AXP 160909C00061000 C 09/09/16 61.0 3.85 3.95
AXP 160909C00061500 C 09/09/16 61.5 3.40 3.50
AXP 160909C00062000 C 09/09/16 62.0 2.96 3.05
AXP 160909C00062500 C 09/09/16 62.5 2.52 2.55
AXP 160909C00063000 C 09/09/16 63.0 2.07 2.13
AXP 160909C00063500 C 09/09/16 63.5 1.67 1.71
AXP 160909C00064000 C 09/09/16 64.0 1.30 1.33
AXP 160909C00064500 C 09/09/16 64.5 0.98 0.99
AXP 160909C00065000 C 09/09/16 65.0 0.69 0.71
AXP 160909C00065500 C 09/09/16 65.5 0.46 0.48
AXP 160909C00066000 C 09/09/16 66.0 0.29 0.31
AXP 160909C00066500 C 09/09/16 66.5 0.17 0.20
AXP 160909C00067000 C 09/09/16 67.0 0.09 0.13
AXP 160909C00067500 C 09/09/16 67.5 0.06 0.08
AXP 160909C00068000 C 09/09/16 68.0 0.03 0.07
AXP 160909C00068500 C 09/09/16 68.5 0.00 0.05
AXP 160909C00069000 C 09/09/16 69.0 0.00 0.49
AXP 160909C00069500 C 09/09/16 69.5 0.00 0.50
AXP 160909C00070000 C 09/09/16 70.0 0.00 0.50
AXP 160909C00070500 C 09/09/16 70.5 0.00 0.50
AXP 160909C00071000 C 09/09/16 71.0 0.00 0.50
AXP 160909C00071500 C 09/09/16 71.5 0.00 0.50
AXP 160909C00072000 C 09/09/16 72.0 0.00 0.50
AXP 160909C00072500 C 09/09/16 72.5 0.00 0.50
AXP 160909C00073000 C 09/09/16 73.0 0.00 0.50
AXP 160909C00073500 C 09/09/16 73.5 0.00 0.50
AXP 160909C00074000 C 09/09/16 74.0 0.00 0.50
AXP 160909C00074500 C 09/09/16 74.5 0.00 0.50
AXP 160909C00075000 C 09/09/16 75.0 0.00 0.12
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 0.50
AXP 160909P00048000 P 09/09/16 48.0 0.00 0.50
AXP 160909P00049000 P 09/09/16 49.0 0.00 0.50
AXP 160909P00050000 P 09/09/16 50.0 0.00 0.16
AXP 160909P00052500 P 09/09/16 52.5 0.00 0.34
AXP 160909P00055000 P 09/09/16 55.0 0.00 0.50
AXP 160909P00055500 P 09/09/16 55.5 0.00 0.50
AXP 160909P00056000 P 09/09/16 56.0 0.00 0.50
AXP 160909P00056500 P 09/09/16 56.5 0.00 0.50
AXP 160909P00057000 P 09/09/16 57.0 0.00 0.50
AXP 160909P00057500 P 09/09/16 57.5 0.00 0.50
AXP 160909P00058000 P 09/09/16 58.0 0.00 0.50
AXP 160909P00058500 P 09/09/16 58.5 0.00 0.50
AXP 160909P00059000 P 09/09/16 59.0 0.00 0.16
AXP 160909P00059500 P 09/09/16 59.5 0.01 0.17
AXP 160909P00060000 P 09/09/16 60.0 0.00 0.31
AXP 160909P00060500 P 09/09/16 60.5 0.01 0.20
AXP 160909P00061000 P 09/09/16 61.0 0.05 0.13
AXP 160909P00061500 P 09/09/16 61.5 0.11 0.15
AXP 160909P00062000 P 09/09/16 62.0 0.16 0.19
AXP 160909P00062500 P 09/09/16 62.5 0.21 0.24
AXP 160909P00063000 P 09/09/16 63.0 0.28 0.30
AXP 160909P00063500 P 09/09/16 63.5 0.37 0.39
AXP 160909P00064000 P 09/09/16 64.0 0.49 0.51
AXP 160909P00064500 P 09/09/16 64.5 0.66 0.68
AXP 160909P00065000 P 09/09/16 65.0 0.87 0.89
AXP 160909P00065500 P 09/09/16 65.5 1.14 1.17
AXP 160909P00066000 P 09/09/16 66.0 1.47 1.51
AXP 160909P00066500 P 09/09/16 66.5 1.85 1.89
AXP 160909P00067000 P 09/09/16 67.0 2.27 2.32
AXP 160909P00067500 P 09/09/16 67.5 2.73 2.78
AXP 160909P00068000 P 09/09/16 68.0 3.20 3.30
AXP 160909P00068500 P 09/09/16 68.5 3.65 3.75
AXP 160909P00069000 P 09/09/16 69.0 4.15 4.25
AXP 160909P00069500 P 09/09/16 69.5 4.65 4.75
AXP 160909P00070000 P 09/09/16 70.0 5.15 5.25
AXP 160909P00070500 P 09/09/16 70.5 5.65 5.75
AXP 160909P00071000 P 09/09/16 71.0 6.15 6.25
AXP 160909P00071500 P 09/09/16 71.5 6.65 6.75
AXP 160909P00072000 P 09/09/16 72.0 7.15 7.25
AXP 160909P00072500 P 09/09/16 72.5 5.80 8.00
AXP 160909P00073000 P 09/09/16 73.0 6.25 8.35
AXP 160909P00073500 P 09/09/16 73.5 6.75 8.80
AXP 160909P00074000 P 09/09/16 74.0 7.15 11.20
AXP 160909P00074500 P 09/09/16 74.5 7.75 9.80
AXP 160909P00075000 P 09/09/16 75.0 8.15 12.20
AXP 160909P00080000 P 09/09/16 80.0 13.30 17.20
AXP 160909P00085000 P 09/09/16 85.0 18.25 22.20
AXP 160909P00090000 P 09/09/16 90.0 23.25 27.20
AXP 160909P00095000 P 09/09/16 95.0 28.00 31.80
AXP 160916C00032500 C 09/16/16 32.5 31.00 32.50
AXP 160916C00035000 C 09/16/16 35.0 27.95 30.00
AXP 160916C00037500 C 09/16/16 37.5 25.30 29.35
AXP 160916C00040000 C 09/16/16 40.0 22.80 25.40
AXP 160916C00042500 C 09/16/16 42.5 20.30 24.25
AXP 160916C00045000 C 09/16/16 45.0 17.80 20.00
AXP 160916C00046000 C 09/16/16 46.0 16.75 20.65
AXP 160916C00047000 C 09/16/16 47.0 15.80 19.10
AXP 160916C00047500 C 09/16/16 47.5 15.45 19.05
AXP 160916C00048000 C 09/16/16 48.0 14.80 17.05
AXP 160916C00049000 C 09/16/16 49.0 13.75 16.00
AXP 160916C00050000 C 09/16/16 50.0 12.50 16.90
AXP 160916C00050500 C 09/16/16 50.5 12.30 14.60
AXP 160916C00051000 C 09/16/16 51.0 11.90 14.10
AXP 160916C00051500 C 09/16/16 51.5 11.15 14.70
AXP 160916C00052000 C 09/16/16 52.0 11.30 13.05
AXP 160916C00052500 C 09/16/16 52.5 10.75 12.60
AXP 160916C00053000 C 09/16/16 53.0 10.25 12.00
AXP 160916C00053500 C 09/16/16 53.5 10.80 11.50
AXP 160916C00054000 C 09/16/16 54.0 9.25 12.15
AXP 160916C00054500 C 09/16/16 54.5 9.55 10.65
AXP 160916C00055000 C 09/16/16 55.0 9.80 9.90
AXP 160916C00055500 C 09/16/16 55.5 9.00 9.55
AXP 160916C00056000 C 09/16/16 56.0 8.70 9.05
AXP 160916C00056500 C 09/16/16 56.5 7.90 8.55
AXP 160916C00057000 C 09/16/16 57.0 7.65 8.10
AXP 160916C00057500 C 09/16/16 57.5 7.35 7.45
AXP 160916C00058000 C 09/16/16 58.0 6.85 6.95
AXP 160916C00058500 C 09/16/16 58.5 6.35 6.45
AXP 160916C00059000 C 09/16/16 59.0 5.85 5.95
AXP 160916C00059500 C 09/16/16 59.5 5.35 5.50
AXP 160916C00060000 C 09/16/16 60.0 4.90 5.00
AXP 160916C00060500 C 09/16/16 60.5 4.40 4.50
AXP 160916C00061000 C 09/16/16 61.0 3.95 4.05
AXP 160916C00061500 C 09/16/16 61.5 3.50 3.60
AXP 160916C00062000 C 09/16/16 62.0 3.05 3.15
AXP 160916C00062500 C 09/16/16 62.5 2.65 2.69
AXP 160916C00063000 C 09/16/16 63.0 2.25 2.28
AXP 160916C00063500 C 09/16/16 63.5 1.87 1.89
AXP 160916C00064000 C 09/16/16 64.0 1.51 1.53
AXP 160916C00064500 C 09/16/16 64.5 1.18 1.20
AXP 160916C00065000 C 09/16/16 65.0 0.90 0.92
AXP 160916C00065500 C 09/16/16 65.5 0.66 0.68
AXP 160916C00066000 C 09/16/16 66.0 0.47 0.49
AXP 160916C00066500 C 09/16/16 66.5 0.32 0.34
AXP 160916C00067000 C 09/16/16 67.0 0.20 0.23
AXP 160916C00067500 C 09/16/16 67.5 0.13 0.16
AXP 160916C00068000 C 09/16/16 68.0 0.08 0.10
AXP 160916C00068500 C 09/16/16 68.5 0.05 0.07
AXP 160916C00069000 C 09/16/16 69.0 0.03 0.05
AXP 160916C00069500 C 09/16/16 69.5 0.00 0.04
AXP 160916C00070000 C 09/16/16 70.0 0.00 0.04
AXP 160916C00070500 C 09/16/16 70.5 0.00 0.05
AXP 160916C00071000 C 09/16/16 71.0 0.00 0.05
AXP 160916C00071500 C 09/16/16 71.5 0.00 0.05
AXP 160916C00072000 C 09/16/16 72.0 0.00 0.05
AXP 160916C00072500 C 09/16/16 72.5 0.00 0.05
AXP 160916C00073000 C 09/16/16 73.0 0.00 0.05
AXP 160916C00073500 C 09/16/16 73.5 0.00 0.05
AXP 160916C00074000 C 09/16/16 74.0 0.00 0.05
AXP 160916C00074500 C 09/16/16 74.5 0.00 0.05
AXP 160916C00075000 C 09/16/16 75.0 0.00 0.05
AXP 160916C00077500 C 09/16/16 77.5 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 0.04
AXP 160916C00095000 C 09/16/16 95.0 0.00 0.04
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 0.04
AXP 160916P00042500 P 09/16/16 42.5 0.00 0.04
AXP 160916P00045000 P 09/16/16 45.0 0.00 0.04
AXP 160916P00046000 P 09/16/16 46.0 0.00 0.04
AXP 160916P00047000 P 09/16/16 47.0 0.00 0.04
AXP 160916P00047500 P 09/16/16 47.5 0.00 0.04
AXP 160916P00048000 P 09/16/16 48.0 0.00 0.05
AXP 160916P00049000 P 09/16/16 49.0 0.00 0.05
AXP 160916P00050000 P 09/16/16 50.0 0.00 0.05
AXP 160916P00050500 P 09/16/16 50.5 0.00 0.05
AXP 160916P00051000 P 09/16/16 51.0 0.00 0.05
AXP 160916P00051500 P 09/16/16 51.5 0.00 0.05
AXP 160916P00052000 P 09/16/16 52.0 0.00 0.05
AXP 160916P00052500 P 09/16/16 52.5 0.00 0.06
AXP 160916P00053000 P 09/16/16 53.0 0.00 0.06
AXP 160916P00053500 P 09/16/16 53.5 0.00 0.06
AXP 160916P00054000 P 09/16/16 54.0 0.00 0.06
AXP 160916P00054500 P 09/16/16 54.5 0.00 0.07
AXP 160916P00055000 P 09/16/16 55.0 0.00 0.07
AXP 160916P00055500 P 09/16/16 55.5 0.00 0.08
AXP 160916P00056000 P 09/16/16 56.0 0.00 0.08
AXP 160916P00056500 P 09/16/16 56.5 0.01 0.09
AXP 160916P00057000 P 09/16/16 57.0 0.02 0.09
AXP 160916P00057500 P 09/16/16 57.5 0.03 0.10
AXP 160916P00058000 P 09/16/16 58.0 0.04 0.11
AXP 160916P00058500 P 09/16/16 58.5 0.05 0.11
AXP 160916P00059000 P 09/16/16 59.0 0.06 0.12
AXP 160916P00059500 P 09/16/16 59.5 0.08 0.14
AXP 160916P00060000 P 09/16/16 60.0 0.11 0.16
AXP 160916P00060500 P 09/16/16 60.5 0.15 0.18
AXP 160916P00061000 P 09/16/16 61.0 0.18 0.20
AXP 160916P00061500 P 09/16/16 61.5 0.22 0.24
AXP 160916P00062000 P 09/16/16 62.0 0.28 0.30
AXP 160916P00062500 P 09/16/16 62.5 0.35 0.37
AXP 160916P00063000 P 09/16/16 63.0 0.44 0.45
AXP 160916P00063500 P 09/16/16 63.5 0.54 0.56
AXP 160916P00064000 P 09/16/16 64.0 0.68 0.70
AXP 160916P00064500 P 09/16/16 64.5 0.86 0.87
AXP 160916P00065000 P 09/16/16 65.0 1.08 1.09
AXP 160916P00065500 P 09/16/16 65.5 1.33 1.36
AXP 160916P00066000 P 09/16/16 66.0 1.64 1.67
AXP 160916P00066500 P 09/16/16 66.5 1.99 2.02
AXP 160916P00067000 P 09/16/16 67.0 2.38 2.41
AXP 160916P00067500 P 09/16/16 67.5 2.81 2.84
AXP 160916P00068000 P 09/16/16 68.0 3.25 3.30
AXP 160916P00068500 P 09/16/16 68.5 3.70 3.80
AXP 160916P00069000 P 09/16/16 69.0 4.20 4.25
AXP 160916P00069500 P 09/16/16 69.5 4.70 4.75
AXP 160916P00070000 P 09/16/16 70.0 5.15 5.25
AXP 160916P00070500 P 09/16/16 70.5 5.65 5.75
AXP 160916P00071000 P 09/16/16 71.0 6.15 6.25
AXP 160916P00071500 P 09/16/16 71.5 6.65 6.75
AXP 160916P00072000 P 09/16/16 72.0 7.15 7.25
AXP 160916P00072500 P 09/16/16 72.5 7.65 7.80
AXP 160916P00073000 P 09/16/16 73.0 6.15 9.80
AXP 160916P00073500 P 09/16/16 73.5 6.50 10.70
AXP 160916P00074000 P 09/16/16 74.0 6.95 10.80
AXP 160916P00074500 P 09/16/16 74.5 7.75 11.40
AXP 160916P00075000 P 09/16/16 75.0 8.35 10.75
AXP 160916P00077500 P 09/16/16 77.5 10.95 12.80
AXP 160916P00080000 P 09/16/16 80.0 13.45 15.30
AXP 160916P00085000 P 09/16/16 85.0 18.45 22.05
AXP 160916P00090000 P 09/16/16 90.0 23.25 27.25
AXP 160916P00095000 P 09/16/16 95.0 28.85 31.00
AXP 160923C00047000 C 09/23/16 47.0 16.75 18.40
AXP 160923C00048000 C 09/23/16 48.0 14.80 18.70
AXP 160923C00049000 C 09/23/16 49.0 13.50 17.70
AXP 160923C00050000 C 09/23/16 50.0 12.85 15.25
AXP 160923C00052500 C 09/23/16 52.5 10.35 12.60
AXP 160923C00055000 C 09/23/16 55.0 8.35 11.10
AXP 160923C00056500 C 09/23/16 56.5 8.15 8.65
AXP 160923C00057000 C 09/23/16 57.0 7.65 8.10
AXP 160923C00057500 C 09/23/16 57.5 7.35 7.50
AXP 160923C00058000 C 09/23/16 58.0 6.90 7.00
AXP 160923C00058500 C 09/23/16 58.5 6.40 6.50
AXP 160923C00059000 C 09/23/16 59.0 5.90 6.05
AXP 160923C00059500 C 09/23/16 59.5 5.45 5.55
AXP 160923C00060000 C 09/23/16 60.0 4.95 5.10
AXP 160923C00060500 C 09/23/16 60.5 4.50 4.65
AXP 160923C00061000 C 09/23/16 61.0 4.00 4.15
AXP 160923C00061500 C 09/23/16 61.5 3.50 3.70
AXP 160923C00062000 C 09/23/16 62.0 3.05 3.30
AXP 160923C00062500 C 09/23/16 62.5 2.80 2.84
AXP 160923C00063000 C 09/23/16 63.0 2.41 2.45
AXP 160923C00063500 C 09/23/16 63.5 2.05 2.07
AXP 160923C00064000 C 09/23/16 64.0 1.70 1.72
AXP 160923C00064500 C 09/23/16 64.5 1.38 1.40
AXP 160923C00065000 C 09/23/16 65.0 1.11 1.12
AXP 160923C00065500 C 09/23/16 65.5 0.86 0.88
AXP 160923C00066000 C 09/23/16 66.0 0.65 0.67
AXP 160923C00066500 C 09/23/16 66.5 0.48 0.50
AXP 160923C00067000 C 09/23/16 67.0 0.34 0.37
AXP 160923C00067500 C 09/23/16 67.5 0.24 0.27
AXP 160923C00068000 C 09/23/16 68.0 0.14 0.20
AXP 160923C00068500 C 09/23/16 68.5 0.10 0.24
AXP 160923C00069000 C 09/23/16 69.0 0.06 0.29
AXP 160923C00069500 C 09/23/16 69.5 0.03 0.49
AXP 160923C00070000 C 09/23/16 70.0 0.00 0.50
AXP 160923C00070500 C 09/23/16 70.5 0.00 0.50
AXP 160923C00071000 C 09/23/16 71.0 0.00 0.50
AXP 160923C00072500 C 09/23/16 72.5 0.00 0.36
AXP 160923C00075000 C 09/23/16 75.0 0.00 0.50
AXP 160923C00080000 C 09/23/16 80.0 0.00 0.50
AXP 160923C00085000 C 09/23/16 85.0 0.00 0.50
AXP 160923C00090000 C 09/23/16 90.0 0.00 0.50
AXP 160923C00095000 C 09/23/16 95.0 0.00 0.50
AXP 160923P00047000 P 09/23/16 47.0 0.00 0.50
AXP 160923P00048000 P 09/23/16 48.0 0.00 0.50
AXP 160923P00049000 P 09/23/16 49.0 0.00 0.50
AXP 160923P00050000 P 09/23/16 50.0 0.00 0.21
AXP 160923P00052500 P 09/23/16 52.5 0.00 0.34
AXP 160923P00055000 P 09/23/16 55.0 0.00 0.50
AXP 160923P00056500 P 09/23/16 56.5 0.00 0.50
AXP 160923P00057000 P 09/23/16 57.0 0.01 0.50
AXP 160923P00057500 P 09/23/16 57.5 0.02 0.49
AXP 160923P00058000 P 09/23/16 58.0 0.01 0.48
AXP 160923P00058500 P 09/23/16 58.5 0.02 0.48
AXP 160923P00059000 P 09/23/16 59.0 0.04 0.44
AXP 160923P00059500 P 09/23/16 59.5 0.10 0.41
AXP 160923P00060000 P 09/23/16 60.0 0.16 0.37
AXP 160923P00060500 P 09/23/16 60.5 0.23 0.29
AXP 160923P00061000 P 09/23/16 61.0 0.28 0.31
AXP 160923P00061500 P 09/23/16 61.5 0.34 0.36
AXP 160923P00062000 P 09/23/16 62.0 0.41 0.42
AXP 160923P00062500 P 09/23/16 62.5 0.49 0.51
AXP 160923P00063000 P 09/23/16 63.0 0.60 0.62
AXP 160923P00063500 P 09/23/16 63.5 0.72 0.74
AXP 160923P00064000 P 09/23/16 64.0 0.87 0.89
AXP 160923P00064500 P 09/23/16 64.5 1.05 1.07
AXP 160923P00065000 P 09/23/16 65.0 1.27 1.29
AXP 160923P00065500 P 09/23/16 65.5 1.52 1.55
AXP 160923P00066000 P 09/23/16 66.0 1.82 1.84
AXP 160923P00066500 P 09/23/16 66.5 2.14 2.18
AXP 160923P00067000 P 09/23/16 67.0 2.51 2.55
AXP 160923P00067500 P 09/23/16 67.5 2.91 2.94
AXP 160923P00068000 P 09/23/16 68.0 3.30 3.40
AXP 160923P00068500 P 09/23/16 68.5 3.75 3.85
AXP 160923P00069000 P 09/23/16 69.0 4.20 4.30
AXP 160923P00069500 P 09/23/16 69.5 4.70 4.80
AXP 160923P00070000 P 09/23/16 70.0 5.20 5.25
AXP 160923P00070500 P 09/23/16 70.5 5.65 5.75
AXP 160923P00071000 P 09/23/16 71.0 6.15 6.25
AXP 160923P00072500 P 09/23/16 72.5 5.50 9.75
AXP 160923P00075000 P 09/23/16 75.0 8.30 12.20
AXP 160923P00080000 P 09/23/16 80.0 13.15 17.20
AXP 160923P00085000 P 09/23/16 85.0 18.10 22.20
AXP 160923P00090000 P 09/23/16 90.0 23.25 27.25
AXP 160923P00095000 P 09/23/16 95.0 28.70 30.85
AXP 160930C00055000 C 09/30/16 55.0 9.30 10.20
AXP 160930C00057500 C 09/30/16 57.5 7.40 7.55
AXP 160930C00058000 C 09/30/16 58.0 6.95 7.05
AXP 160930C00058500 C 09/30/16 58.5 6.45 6.55
AXP 160930C00059000 C 09/30/16 59.0 6.00 6.10
AXP 160930C00059500 C 09/30/16 59.5 5.50 5.65
AXP 160930C00060000 C 09/30/16 60.0 5.05 5.15
AXP 160930C00060500 C 09/30/16 60.5 4.55 4.70
AXP 160930C00061000 C 09/30/16 61.0 4.10 4.25
AXP 160930C00061500 C 09/30/16 61.5 3.60 3.80
AXP 160930C00062000 C 09/30/16 62.0 3.15 3.40
AXP 160930C00062500 C 09/30/16 62.5 2.92 2.97
AXP 160930C00063000 C 09/30/16 63.0 2.54 2.58
AXP 160930C00063500 C 09/30/16 63.5 2.17 2.21
AXP 160930C00064000 C 09/30/16 64.0 1.83 1.86
AXP 160930C00064500 C 09/30/16 64.5 1.52 1.55
AXP 160930C00065000 C 09/30/16 65.0 1.25 1.27
AXP 160930C00065500 C 09/30/16 65.5 1.00 1.02
AXP 160930C00066000 C 09/30/16 66.0 0.78 0.80
AXP 160930C00066500 C 09/30/16 66.5 0.60 0.62
AXP 160930C00067000 C 09/30/16 67.0 0.44 0.47
AXP 160930C00067500 C 09/30/16 67.5 0.32 0.35
AXP 160930C00068000 C 09/30/16 68.0 0.21 0.26
AXP 160930C00068500 C 09/30/16 68.5 0.14 0.20
AXP 160930C00069000 C 09/30/16 69.0 0.10 0.36
AXP 160930C00069500 C 09/30/16 69.5 0.06 0.48
AXP 160930C00070000 C 09/30/16 70.0 0.03 0.24
AXP 160930C00070500 C 09/30/16 70.5 0.00 0.50
AXP 160930C00071000 C 09/30/16 71.0 0.00 0.50
AXP 160930C00071500 C 09/30/16 71.5 0.00 0.50
AXP 160930C00072000 C 09/30/16 72.0 0.00 0.50
AXP 160930C00075000 C 09/30/16 75.0 0.00 0.10
AXP 160930P00055000 P 09/30/16 55.0 0.00 0.11
AXP 160930P00057500 P 09/30/16 57.5 0.01 0.42
AXP 160930P00058000 P 09/30/16 58.0 0.02 0.45
AXP 160930P00058500 P 09/30/16 58.5 0.06 0.44
AXP 160930P00059000 P 09/30/16 59.0 0.12 0.40
AXP 160930P00059500 P 09/30/16 59.5 0.15 0.29
AXP 160930P00060000 P 09/30/16 60.0 0.26 0.31
AXP 160930P00060500 P 09/30/16 60.5 0.31 0.34
AXP 160930P00061000 P 09/30/16 61.0 0.36 0.38
AXP 160930P00061500 P 09/30/16 61.5 0.42 0.46
AXP 160930P00062000 P 09/30/16 62.0 0.50 0.54
AXP 160930P00062500 P 09/30/16 62.5 0.59 0.63
AXP 160930P00063000 P 09/30/16 63.0 0.71 0.74
AXP 160930P00063500 P 09/30/16 63.5 0.84 0.87
AXP 160930P00064000 P 09/30/16 64.0 1.00 1.02
AXP 160930P00064500 P 09/30/16 64.5 1.18 1.21
AXP 160930P00065000 P 09/30/16 65.0 1.40 1.42
AXP 160930P00065500 P 09/30/16 65.5 1.66 1.68
AXP 160930P00066000 P 09/30/16 66.0 1.94 1.96
AXP 160930P00066500 P 09/30/16 66.5 2.26 2.29
AXP 160930P00067000 P 09/30/16 67.0 2.61 2.65
AXP 160930P00067500 P 09/30/16 67.5 2.98 3.10
AXP 160930P00068000 P 09/30/16 68.0 3.35 3.50
AXP 160930P00068500 P 09/30/16 68.5 3.80 3.95
AXP 160930P00069000 P 09/30/16 69.0 4.25 4.35
AXP 160930P00069500 P 09/30/16 69.5 4.70 4.80
AXP 160930P00070000 P 09/30/16 70.0 5.20 5.30
AXP 160930P00070500 P 09/30/16 70.5 5.70 5.80
AXP 160930P00071000 P 09/30/16 71.0 6.15 6.25
AXP 160930P00071500 P 09/30/16 71.5 6.65 6.75
AXP 160930P00072000 P 09/30/16 72.0 7.15 7.25
AXP 160930P00075000 P 09/30/16 75.0 9.15 10.80
AXP 161007C00055000 C 10/07/16 55.0 9.15 10.20
AXP 161007C00058000 C 10/07/16 58.0 6.95 7.10
AXP 161007C00058500 C 10/07/16 58.5 6.45 6.60
AXP 161007C00059000 C 10/07/16 59.0 5.95 6.15
AXP 161007C00059500 C 10/07/16 59.5 5.50 5.65
AXP 161007C00060000 C 10/07/16 60.0 5.10 5.20
AXP 161007C00060500 C 10/07/16 60.5 4.60 4.75
AXP 161007C00061000 C 10/07/16 61.0 4.10 4.30
AXP 161007C00061500 C 10/07/16 61.5 3.65 3.85
AXP 161007C00062000 C 10/07/16 62.0 3.10 3.45
AXP 161007C00062500 C 10/07/16 62.5 2.93 3.10
AXP 161007C00063000 C 10/07/16 63.0 2.58 2.65
AXP 161007C00063500 C 10/07/16 63.5 2.24 2.28
AXP 161007C00064000 C 10/07/16 64.0 1.90 1.97
AXP 161007C00064500 C 10/07/16 64.5 1.59 1.62
AXP 161007C00065000 C 10/07/16 65.0 1.31 1.34
AXP 161007C00065500 C 10/07/16 65.5 1.07 1.09
AXP 161007C00066000 C 10/07/16 66.0 0.85 0.88
AXP 161007C00066500 C 10/07/16 66.5 0.66 0.69
AXP 161007C00067000 C 10/07/16 67.0 0.51 0.54
AXP 161007C00067500 C 10/07/16 67.5 0.38 0.42
AXP 161007C00068000 C 10/07/16 68.0 0.27 0.30
AXP 161007C00068500 C 10/07/16 68.5 0.18 0.24
AXP 161007C00069000 C 10/07/16 69.0 0.13 0.24
AXP 161007C00069500 C 10/07/16 69.5 0.09 0.42
AXP 161007C00070000 C 10/07/16 70.0 0.06 0.29
AXP 161007C00070500 C 10/07/16 70.5 0.03 0.49
AXP 161007C00071000 C 10/07/16 71.0 0.00 0.50
AXP 161007C00071500 C 10/07/16 71.5 0.00 0.50
AXP 161007C00072000 C 10/07/16 72.0 0.00 0.50
AXP 161007C00072500 C 10/07/16 72.5 0.00 0.36
AXP 161007P00055000 P 10/07/16 55.0 0.00 0.49
AXP 161007P00058000 P 10/07/16 58.0 0.09 0.26
AXP 161007P00058500 P 10/07/16 58.5 0.13 0.39
AXP 161007P00059000 P 10/07/16 59.0 0.28 0.37
AXP 161007P00059500 P 10/07/16 59.5 0.32 0.37
AXP 161007P00060000 P 10/07/16 60.0 0.37 0.42
AXP 161007P00060500 P 10/07/16 60.5 0.42 0.46
AXP 161007P00061000 P 10/07/16 61.0 0.49 0.52
AXP 161007P00061500 P 10/07/16 61.5 0.57 0.61
AXP 161007P00062000 P 10/07/16 62.0 0.66 0.71
AXP 161007P00062500 P 10/07/16 62.5 0.78 0.81
AXP 161007P00063000 P 10/07/16 63.0 0.91 0.94
AXP 161007P00063500 P 10/07/16 63.5 1.06 1.09
AXP 161007P00064000 P 10/07/16 64.0 1.24 1.26
AXP 161007P00064500 P 10/07/16 64.5 1.45 1.47
AXP 161007P00065000 P 10/07/16 65.0 1.68 1.71
AXP 161007P00065500 P 10/07/16 65.5 1.94 1.98
AXP 161007P00066000 P 10/07/16 66.0 2.24 2.27
AXP 161007P00066500 P 10/07/16 66.5 2.57 2.60
AXP 161007P00067000 P 10/07/16 67.0 2.92 3.05
AXP 161007P00067500 P 10/07/16 67.5 3.30 3.40
AXP 161007P00068000 P 10/07/16 68.0 3.70 3.85
AXP 161007P00068500 P 10/07/16 68.5 4.10 4.20
AXP 161007P00069000 P 10/07/16 69.0 4.55 4.70
AXP 161007P00069500 P 10/07/16 69.5 5.00 5.15
AXP 161007P00070000 P 10/07/16 70.0 5.50 5.60
AXP 161007P00070500 P 10/07/16 70.5 5.95 6.10
AXP 161007P00071000 P 10/07/16 71.0 4.65 8.05
AXP 161007P00071500 P 10/07/16 71.5 6.95 7.05
AXP 161007P00072000 P 10/07/16 72.0 5.60 9.05
AXP 161007P00072500 P 10/07/16 72.5 7.20 8.60
AXP 161021C00027500 C 10/21/16 27.5 35.70 38.35
AXP 161021C00030000 C 10/21/16 30.0 32.80 36.70
AXP 161021C00032500 C 10/21/16 32.5 30.30 34.25
AXP 161021C00035000 C 10/21/16 35.0 27.80 31.75
AXP 161021C00037500 C 10/21/16 37.5 25.30 29.25
AXP 161021C00040000 C 10/21/16 40.0 22.50 26.70
AXP 161021C00042500 C 10/21/16 42.5 19.95 24.20
AXP 161021C00045000 C 10/21/16 45.0 17.80 21.75
AXP 161021C00047500 C 10/21/16 47.5 15.30 19.25
AXP 161021C00050000 C 10/21/16 50.0 14.35 15.10
AXP 161021C00052500 C 10/21/16 52.5 11.65 12.75
AXP 161021C00055000 C 10/21/16 55.0 9.55 10.20
AXP 161021C00057500 C 10/21/16 57.5 7.55 7.65
AXP 161021C00060000 C 10/21/16 60.0 5.30 5.40
AXP 161021C00062500 C 10/21/16 62.5 3.30 3.45
AXP 161021C00065000 C 10/21/16 65.0 1.74 1.79
AXP 161021C00067500 C 10/21/16 67.5 0.73 0.77
AXP 161021C00070000 C 10/21/16 70.0 0.24 0.28
AXP 161021C00072500 C 10/21/16 72.5 0.05 0.22
AXP 161021C00075000 C 10/21/16 75.0 0.01 0.08
AXP 161021C00080000 C 10/21/16 80.0 0.00 0.04
AXP 161021P00027500 P 10/21/16 27.5 0.00 0.03
AXP 161021P00030000 P 10/21/16 30.0 0.00 0.04
AXP 161021P00032500 P 10/21/16 32.5 0.00 0.04
AXP 161021P00035000 P 10/21/16 35.0 0.00 0.04
AXP 161021P00037500 P 10/21/16 37.5 0.01 0.05
AXP 161021P00040000 P 10/21/16 40.0 0.02 0.05
AXP 161021P00042500 P 10/21/16 42.5 0.02 0.06
AXP 161021P00045000 P 10/21/16 45.0 0.03 0.08
AXP 161021P00047500 P 10/21/16 47.5 0.05 0.10
AXP 161021P00050000 P 10/21/16 50.0 0.09 0.12
AXP 161021P00052500 P 10/21/16 52.5 0.14 0.17
AXP 161021P00055000 P 10/21/16 55.0 0.22 0.27
AXP 161021P00057500 P 10/21/16 57.5 0.37 0.44
AXP 161021P00060000 P 10/21/16 60.0 0.66 0.69
AXP 161021P00062500 P 10/21/16 62.5 1.21 1.24
AXP 161021P00065000 P 10/21/16 65.0 2.17 2.21
AXP 161021P00067500 P 10/21/16 67.5 3.65 3.75
AXP 161021P00070000 P 10/21/16 70.0 5.65 5.80
AXP 161021P00072500 P 10/21/16 72.5 7.70 8.55
AXP 161021P00075000 P 10/21/16 75.0 9.65 10.75
AXP 161021P00080000 P 10/21/16 80.0 14.50 16.00
AXP 170120C00027500 C 01/20/17 27.5 36.45 38.70
AXP 170120C00030000 C 01/20/17 30.0 32.55 36.70
AXP 170120C00032500 C 01/20/17 32.5 30.25 33.95
AXP 170120C00035000 C 01/20/17 35.0 28.40 31.20
AXP 170120C00037500 C 01/20/17 37.5 25.95 28.70
AXP 170120C00040000 C 01/20/17 40.0 24.45 25.00
AXP 170120C00042500 C 01/20/17 42.5 21.15 23.50
AXP 170120C00045000 C 01/20/17 45.0 18.75 21.55
AXP 170120C00047500 C 01/20/17 47.5 16.30 18.65
AXP 170120C00050000 C 01/20/17 50.0 14.75 15.70
AXP 170120C00052500 C 01/20/17 52.5 12.55 13.35
AXP 170120C00055000 C 01/20/17 55.0 10.30 11.15
AXP 170120C00057500 C 01/20/17 57.5 8.15 9.00
AXP 170120C00060000 C 01/20/17 60.0 6.20 6.55
AXP 170120C00062500 C 01/20/17 62.5 4.65 4.80
AXP 170120C00065000 C 01/20/17 65.0 3.15 3.30
AXP 170120C00067500 C 01/20/17 67.5 2.00 2.11
AXP 170120C00070000 C 01/20/17 70.0 1.17 1.28
AXP 170120C00072500 C 01/20/17 72.5 0.64 0.71
AXP 170120C00075000 C 01/20/17 75.0 0.32 0.39
AXP 170120C00077500 C 01/20/17 77.5 0.15 0.19
AXP 170120C00080000 C 01/20/17 80.0 0.07 0.10
AXP 170120C00082500 C 01/20/17 82.5 0.03 0.06
AXP 170120C00085000 C 01/20/17 85.0 0.01 0.05
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 0.00 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 0.03
AXP 170120C00125000 C 01/20/17 125.0 0.00 0.03
AXP 170120C00130000 C 01/20/17 130.0 0.00 0.03
AXP 170120C00135000 C 01/20/17 135.0 0.00 0.03
AXP 170120C00140000 C 01/20/17 140.0 0.00 0.03
AXP 170120P00027500 P 01/20/17 27.5 0.02 0.08
AXP 170120P00030000 P 01/20/17 30.0 0.04 0.09
AXP 170120P00032500 P 01/20/17 32.5 0.06 0.11
AXP 170120P00035000 P 01/20/17 35.0 0.09 0.14
AXP 170120P00037500 P 01/20/17 37.5 0.14 0.19
AXP 170120P00040000 P 01/20/17 40.0 0.19 0.24
AXP 170120P00042500 P 01/20/17 42.5 0.26 0.31
AXP 170120P00045000 P 01/20/17 45.0 0.34 0.38
AXP 170120P00047500 P 01/20/17 47.5 0.46 0.47
AXP 170120P00050000 P 01/20/17 50.0 0.60 0.62
AXP 170120P00052500 P 01/20/17 52.5 0.76 0.80
AXP 170120P00055000 P 01/20/17 55.0 1.05 1.06
AXP 170120P00057500 P 01/20/17 57.5 1.40 1.45
AXP 170120P00060000 P 01/20/17 60.0 1.95 2.01
AXP 170120P00062500 P 01/20/17 62.5 2.75 2.78
AXP 170120P00065000 P 01/20/17 65.0 3.75 3.85
AXP 170120P00067500 P 01/20/17 67.5 5.10 5.20
AXP 170120P00070000 P 01/20/17 70.0 6.75 6.90
AXP 170120P00072500 P 01/20/17 72.5 8.30 9.15
AXP 170120P00075000 P 01/20/17 75.0 10.50 11.30
AXP 170120P00077500 P 01/20/17 77.5 12.40 13.75
AXP 170120P00080000 P 01/20/17 80.0 14.80 16.20
AXP 170120P00082500 P 01/20/17 82.5 17.25 18.65
AXP 170120P00085000 P 01/20/17 85.0 20.25 20.70
AXP 170120P00087500 P 01/20/17 87.5 21.70 24.35
AXP 170120P00090000 P 01/20/17 90.0 24.05 27.35
AXP 170120P00092500 P 01/20/17 92.5 26.50 29.45
AXP 170120P00095000 P 01/20/17 95.0 29.05 32.35
AXP 170120P00097500 P 01/20/17 97.5 31.50 34.80
AXP 170120P00100000 P 01/20/17 100.0 34.00 36.95
AXP 170120P00105000 P 01/20/17 105.0 38.60 42.45
AXP 170120P00110000 P 01/20/17 110.0 43.65 46.90
AXP 170120P00115000 P 01/20/17 115.0 48.55 52.25
AXP 170120P00120000 P 01/20/17 120.0 53.40 57.20
AXP 170120P00125000 P 01/20/17 125.0 58.75 62.20
AXP 170120P00130000 P 01/20/17 130.0 63.60 66.65
AXP 170120P00135000 P 01/20/17 135.0 68.60 72.20
AXP 170120P00140000 P 01/20/17 140.0 73.60 77.05
AXP 170421C00032500 C 04/21/17 32.5 30.80 34.20
AXP 170421C00035000 C 04/21/17 35.0 28.25 31.70
AXP 170421C00037500 C 04/21/17 37.5 26.30 29.30
AXP 170421C00040000 C 04/21/17 40.0 23.35 26.85
AXP 170421C00042500 C 04/21/17 42.5 21.40 24.60
AXP 170421C00045000 C 04/21/17 45.0 18.55 22.15
AXP 170421C00047500 C 04/21/17 47.5 17.40 18.40
AXP 170421C00050000 C 04/21/17 50.0 15.20 16.10
AXP 170421C00055000 C 04/21/17 55.0 10.80 11.80
AXP 170421C00057500 C 04/21/17 57.5 8.80 9.80
AXP 170421C00060000 C 04/21/17 60.0 7.10 7.95
AXP 170421C00062500 C 04/21/17 62.5 5.60 5.75
AXP 170421C00065000 C 04/21/17 65.0 4.20 4.30
AXP 170421C00067500 C 04/21/17 67.5 3.00 3.10
AXP 170421C00070000 C 04/21/17 70.0 2.08 2.15
AXP 170421C00072500 C 04/21/17 72.5 1.35 1.44
AXP 170421C00075000 C 04/21/17 75.0 0.84 0.93
AXP 170421C00080000 C 04/21/17 80.0 0.30 0.36
AXP 170421C00085000 C 04/21/17 85.0 0.09 0.15
AXP 170421C00090000 C 04/21/17 90.0 0.03 0.07
AXP 170421C00095000 C 04/21/17 95.0 0.00 0.04
AXP 170421P00032500 P 04/21/17 32.5 0.19 0.25
AXP 170421P00035000 P 04/21/17 35.0 0.25 0.32
AXP 170421P00037500 P 04/21/17 37.5 0.32 0.38
AXP 170421P00040000 P 04/21/17 40.0 0.41 0.47
AXP 170421P00042500 P 04/21/17 42.5 0.52 0.58
AXP 170421P00045000 P 04/21/17 45.0 0.66 0.73
AXP 170421P00047500 P 04/21/17 47.5 0.83 0.90
AXP 170421P00050000 P 04/21/17 50.0 1.06 1.13
AXP 170421P00055000 P 04/21/17 55.0 1.75 1.83
AXP 170421P00057500 P 04/21/17 57.5 2.28 2.35
AXP 170421P00060000 P 04/21/17 60.0 2.95 3.05
AXP 170421P00062500 P 04/21/17 62.5 3.80 3.90
AXP 170421P00065000 P 04/21/17 65.0 4.85 5.00
AXP 170421P00067500 P 04/21/17 67.5 6.20 6.30
AXP 170421P00070000 P 04/21/17 70.0 7.75 7.90
AXP 170421P00072500 P 04/21/17 72.5 9.55 9.70
AXP 170421P00075000 P 04/21/17 75.0 11.05 11.95
AXP 170421P00080000 P 04/21/17 80.0 15.55 16.40
AXP 170421P00085000 P 04/21/17 85.0 18.95 22.35
AXP 170421P00090000 P 04/21/17 90.0 23.85 27.30
AXP 170421P00095000 P 04/21/17 95.0 28.80 32.15
AXP 180119C00027500 C 01/19/18 27.5 36.35 39.40
AXP 180119C00030000 C 01/19/18 30.0 33.75 36.90
AXP 180119C00032500 C 01/19/18 32.5 31.40 34.05
AXP 180119C00035000 C 01/19/18 35.0 29.35 31.55
AXP 180119C00037500 C 01/19/18 37.5 25.80 29.80
AXP 180119C00040000 C 01/19/18 40.0 24.80 26.00
AXP 180119C00042500 C 01/19/18 42.5 22.55 23.75
AXP 180119C00045000 C 01/19/18 45.0 20.40 21.60
AXP 180119C00047500 C 01/19/18 47.5 18.20 19.50
AXP 180119C00050000 C 01/19/18 50.0 16.30 17.40
AXP 180119C00052500 C 01/19/18 52.5 14.10 15.50
AXP 180119C00055000 C 01/19/18 55.0 12.45 13.60
AXP 180119C00057500 C 01/19/18 57.5 10.75 11.85
AXP 180119C00060000 C 01/19/18 60.0 9.30 9.50
AXP 180119C00062500 C 01/19/18 62.5 7.80 8.00
AXP 180119C00065000 C 01/19/18 65.0 6.45 6.65
AXP 180119C00067500 C 01/19/18 67.5 5.25 5.45
AXP 180119C00070000 C 01/19/18 70.0 4.25 4.45
AXP 180119C00072500 C 01/19/18 72.5 3.35 3.50
AXP 180119C00075000 C 01/19/18 75.0 2.63 2.79
AXP 180119C00077500 C 01/19/18 77.5 2.03 2.16
AXP 180119C00080000 C 01/19/18 80.0 1.54 1.65
AXP 180119C00082500 C 01/19/18 82.5 1.18 1.26
AXP 180119C00085000 C 01/19/18 85.0 0.88 0.95
AXP 180119C00090000 C 01/19/18 90.0 0.47 0.55
AXP 180119C00095000 C 01/19/18 95.0 0.24 0.32
AXP 180119C00100000 C 01/19/18 100.0 0.12 0.19
AXP 180119C00105000 C 01/19/18 105.0 0.05 0.11
AXP 180119C00110000 C 01/19/18 110.0 0.01 0.08
AXP 180119C00115000 C 01/19/18 115.0 0.00 0.06
AXP 180119P00027500 P 01/19/18 27.5 0.46 0.53
AXP 180119P00030000 P 01/19/18 30.0 0.57 0.66
AXP 180119P00032500 P 01/19/18 32.5 0.70 0.79
AXP 180119P00035000 P 01/19/18 35.0 0.85 0.94
AXP 180119P00037500 P 01/19/18 37.5 1.03 1.12
AXP 180119P00040000 P 01/19/18 40.0 1.25 1.33
AXP 180119P00042500 P 01/19/18 42.5 1.51 1.59
AXP 180119P00045000 P 01/19/18 45.0 1.82 1.90
AXP 180119P00047500 P 01/19/18 47.5 2.19 2.27
AXP 180119P00050000 P 01/19/18 50.0 2.64 2.72
AXP 180119P00052500 P 01/19/18 52.5 3.15 3.30
AXP 180119P00055000 P 01/19/18 55.0 3.75 3.90
AXP 180119P00057500 P 01/19/18 57.5 4.50 4.65
AXP 180119P00060000 P 01/19/18 60.0 5.35 5.55
AXP 180119P00062500 P 01/19/18 62.5 6.35 6.55
AXP 180119P00065000 P 01/19/18 65.0 7.50 7.70
AXP 180119P00067500 P 01/19/18 67.5 8.80 9.00
AXP 180119P00070000 P 01/19/18 70.0 10.25 10.45
AXP 180119P00072500 P 01/19/18 72.5 11.85 12.05
AXP 180119P00075000 P 01/19/18 75.0 13.60 13.80
AXP 180119P00077500 P 01/19/18 77.5 15.45 15.65
AXP 180119P00080000 P 01/19/18 80.0 17.05 17.95
AXP 180119P00082500 P 01/19/18 82.5 18.75 20.30
AXP 180119P00085000 P 01/19/18 85.0 20.95 22.45
AXP 180119P00090000 P 01/19/18 90.0 25.55 26.85
AXP 180119P00095000 P 01/19/18 95.0 28.70 32.55
AXP 180119P00100000 P 01/19/18 100.0 33.50 37.50
AXP 180119P00105000 P 01/19/18 105.0 38.30 42.40
AXP 180119P00110000 P 01/19/18 110.0 43.10 47.70
AXP 180119P00115000 P 01/19/18 115.0 48.20 51.85

OPRA data is delayed 15 minutes.