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 (2015-02-13)Premium Content

American Express Company (AXP)
As of Apr 1 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AXP 150402C00055000 C 04/02/15 55.0 21.80 24.40
AXP 150402C00057500 C 04/02/15 57.5 19.35 22.65
AXP 150402C00060000 C 04/02/15 60.0 16.80 19.85
AXP 150402C00062500 C 04/02/15 62.5 14.35 17.95
AXP 150402C00065000 C 04/02/15 65.0 11.90 15.10
AXP 150402C00066500 C 04/02/15 66.5 10.30 13.30
AXP 150402C00067000 C 04/02/15 67.0 9.85 12.40
AXP 150402C00067500 C 04/02/15 67.5 9.30 12.00
AXP 150402C00068000 C 04/02/15 68.0 8.80 11.70
AXP 150402C00068500 C 04/02/15 68.5 8.35 10.90
AXP 150402C00069000 C 04/02/15 69.0 7.90 10.40
AXP 150402C00069500 C 04/02/15 69.5 7.35 9.90
AXP 150402C00070000 C 04/02/15 70.0 6.80 9.45
AXP 150402C00070500 C 04/02/15 70.5 6.35 8.95
AXP 150402C00071000 C 04/02/15 71.0 6.00 8.40
AXP 150402C00071500 C 04/02/15 71.5 5.45 7.90
AXP 150402C00072000 C 04/02/15 72.0 5.00 7.40
AXP 150402C00072500 C 04/02/15 72.5 4.55 6.90
AXP 150402C00073000 C 04/02/15 73.0 4.35 6.40
AXP 150402C00073500 C 04/02/15 73.5 3.90 5.90
AXP 150402C00074000 C 04/02/15 74.0 3.65 5.40
AXP 150402C00074500 C 04/02/15 74.5 3.15 4.90
AXP 150402C00075000 C 04/02/15 75.0 2.68 4.35
AXP 150402C00075500 C 04/02/15 75.5 2.17 3.85
AXP 150402C00076000 C 04/02/15 76.0 1.82 3.35
AXP 150402C00076500 C 04/02/15 76.5 1.36 2.86
AXP 150402C00077000 C 04/02/15 77.0 1.19 2.37
AXP 150402C00077500 C 04/02/15 77.5 1.18 1.87
AXP 150402C00078000 C 04/02/15 78.0 0.89 1.22
AXP 150402C00078500 C 04/02/15 78.5 0.52 0.69
AXP 150402C00079000 C 04/02/15 79.0 0.28 0.32
AXP 150402C00079500 C 04/02/15 79.5 0.11 0.13
AXP 150402C00080000 C 04/02/15 80.0 0.04 0.09
AXP 150402C00080500 C 04/02/15 80.5 0.01 0.05
AXP 150402C00081000 C 04/02/15 81.0 0.00 0.08
AXP 150402C00081500 C 04/02/15 81.5 0.00 0.08
AXP 150402C00082000 C 04/02/15 82.0 0.00 0.05
AXP 150402C00082500 C 04/02/15 82.5 0.00 0.13
AXP 150402C00083000 C 04/02/15 83.0 0.00 0.13
AXP 150402C00083500 C 04/02/15 83.5 0.00 0.03
AXP 150402C00084000 C 04/02/15 84.0 0.00 0.02
AXP 150402C00084500 C 04/02/15 84.5 0.00 0.50
AXP 150402C00085000 C 04/02/15 85.0 0.00 0.13
AXP 150402C00085500 C 04/02/15 85.5 0.00 0.03
AXP 150402C00086000 C 04/02/15 86.0 0.00 0.04
AXP 150402C00086500 C 04/02/15 86.5 0.00 0.50
AXP 150402C00087000 C 04/02/15 87.0 0.00 0.50
AXP 150402C00087500 C 04/02/15 87.5 0.00 0.08
AXP 150402C00088000 C 04/02/15 88.0 0.00 0.50
AXP 150402C00088500 C 04/02/15 88.5 0.00 0.50
AXP 150402C00089000 C 04/02/15 89.0 0.00 0.50
AXP 150402C00089500 C 04/02/15 89.5 0.00 0.40
AXP 150402C00090000 C 04/02/15 90.0 0.00 0.39
AXP 150402C00090500 C 04/02/15 90.5 0.00 0.50
AXP 150402C00091000 C 04/02/15 91.0 0.00 0.50
AXP 150402C00091500 C 04/02/15 91.5 0.00 0.50
AXP 150402C00092000 C 04/02/15 92.0 0.00 0.50
AXP 150402C00092500 C 04/02/15 92.5 0.00 0.50
AXP 150402C00093000 C 04/02/15 93.0 0.00 0.50
AXP 150402C00094000 C 04/02/15 94.0 0.00 0.50
AXP 150402C00095000 C 04/02/15 95.0 0.00 0.50
AXP 150402C00096000 C 04/02/15 96.0 0.00 0.50
AXP 150402C00097000 C 04/02/15 97.0 0.00 0.50
AXP 150402C00098000 C 04/02/15 98.0 0.00 0.50
AXP 150402C00099000 C 04/02/15 99.0 0.00 0.50
AXP 150402C00100000 C 04/02/15 100.0 0.00 0.50
AXP 150402C00105000 C 04/02/15 105.0 0.00 0.50
AXP 150402C00110000 C 04/02/15 110.0 0.00 0.50
AXP 150402C00115000 C 04/02/15 115.0 0.00 0.50
AXP 150402C00120000 C 04/02/15 120.0 0.00 0.50
AXP 150402P00055000 P 04/02/15 55.0 0.00 0.14
AXP 150402P00057500 P 04/02/15 57.5 0.00 0.50
AXP 150402P00060000 P 04/02/15 60.0 0.00 0.37
AXP 150402P00062500 P 04/02/15 62.5 0.00 0.50
AXP 150402P00065000 P 04/02/15 65.0 0.00 0.13
AXP 150402P00066500 P 04/02/15 66.5 0.00 0.50
AXP 150402P00067000 P 04/02/15 67.0 0.00 0.50
AXP 150402P00067500 P 04/02/15 67.5 0.00 0.50
AXP 150402P00068000 P 04/02/15 68.0 0.00 0.50
AXP 150402P00068500 P 04/02/15 68.5 0.00 0.13
AXP 150402P00069000 P 04/02/15 69.0 0.00 0.50
AXP 150402P00069500 P 04/02/15 69.5 0.00 0.16
AXP 150402P00070000 P 04/02/15 70.0 0.00 0.10
AXP 150402P00070500 P 04/02/15 70.5 0.00 0.50
AXP 150402P00071000 P 04/02/15 71.0 0.00 0.17
AXP 150402P00071500 P 04/02/15 71.5 0.00 0.50
AXP 150402P00072000 P 04/02/15 72.0 0.00 0.50
AXP 150402P00072500 P 04/02/15 72.5 0.00 0.33
AXP 150402P00073000 P 04/02/15 73.0 0.00 0.12
AXP 150402P00073500 P 04/02/15 73.5 0.00 0.16
AXP 150402P00074000 P 04/02/15 74.0 0.00 0.40
AXP 150402P00074500 P 04/02/15 74.5 0.00 0.39
AXP 150402P00075000 P 04/02/15 75.0 0.00 0.03
AXP 150402P00075500 P 04/02/15 75.5 0.00 0.09
AXP 150402P00076000 P 04/02/15 76.0 0.00 0.09
AXP 150402P00076500 P 04/02/15 76.5 0.00 0.05
AXP 150402P00077000 P 04/02/15 77.0 0.01 0.04
AXP 150402P00077500 P 04/02/15 77.5 0.02 0.10
AXP 150402P00078000 P 04/02/15 78.0 0.08 0.11
AXP 150402P00078500 P 04/02/15 78.5 0.15 0.21
AXP 150402P00079000 P 04/02/15 79.0 0.34 0.41
AXP 150402P00079500 P 04/02/15 79.5 0.66 0.73
AXP 150402P00080000 P 04/02/15 80.0 1.02 1.25
AXP 150402P00080500 P 04/02/15 80.5 1.33 1.72
AXP 150402P00081000 P 04/02/15 81.0 1.87 2.22
AXP 150402P00081500 P 04/02/15 81.5 2.33 2.71
AXP 150402P00082000 P 04/02/15 82.0 2.64 3.30
AXP 150402P00082500 P 04/02/15 82.5 3.45 3.70
AXP 150402P00083000 P 04/02/15 83.0 3.80 4.20
AXP 150402P00083500 P 04/02/15 83.5 4.30 4.75
AXP 150402P00084000 P 04/02/15 84.0 4.85 5.20
AXP 150402P00084500 P 04/02/15 84.5 5.15 5.75
AXP 150402P00085000 P 04/02/15 85.0 5.55 6.25
AXP 150402P00085500 P 04/02/15 85.5 6.10 6.80
AXP 150402P00086000 P 04/02/15 86.0 6.65 7.25
AXP 150402P00086500 P 04/02/15 86.5 7.05 7.80
AXP 150402P00087000 P 04/02/15 87.0 7.65 8.20
AXP 150402P00087500 P 04/02/15 87.5 8.10 8.80
AXP 150402P00088000 P 04/02/15 88.0 8.25 9.30
AXP 150402P00088500 P 04/02/15 88.5 8.65 9.80
AXP 150402P00089000 P 04/02/15 89.0 9.20 10.30
AXP 150402P00089500 P 04/02/15 89.5 9.85 10.75
AXP 150402P00090000 P 04/02/15 90.0 10.10 12.10
AXP 150402P00090500 P 04/02/15 90.5 10.60 12.60
AXP 150402P00091000 P 04/02/15 91.0 11.15 12.25
AXP 150402P00091500 P 04/02/15 91.5 11.60 13.65
AXP 150402P00092000 P 04/02/15 92.0 12.20 13.30
AXP 150402P00092500 P 04/02/15 92.5 12.60 14.65
AXP 150402P00093000 P 04/02/15 93.0 13.15 14.25
AXP 150402P00094000 P 04/02/15 94.0 14.10 15.50
AXP 150402P00095000 P 04/02/15 95.0 15.10 16.50
AXP 150402P00096000 P 04/02/15 96.0 16.10 17.30
AXP 150402P00097000 P 04/02/15 97.0 17.10 18.30
AXP 150402P00098000 P 04/02/15 98.0 18.10 19.30
AXP 150402P00099000 P 04/02/15 99.0 19.10 20.30
AXP 150402P00100000 P 04/02/15 100.0 20.10 21.25
AXP 150402P00105000 P 04/02/15 105.0 24.65 26.25
AXP 150402P00110000 P 04/02/15 110.0 29.65 31.25
AXP 150402P00115000 P 04/02/15 115.0 34.65 36.25
AXP 150402P00120000 P 04/02/15 120.0 39.30 41.25
AXP 150410C00066500 C 04/10/15 66.5 10.70 12.95
AXP 150410C00067000 C 04/10/15 67.0 10.20 12.40
AXP 150410C00067500 C 04/10/15 67.5 9.35 12.25
AXP 150410C00068000 C 04/10/15 68.0 8.85 11.75
AXP 150410C00068500 C 04/10/15 68.5 9.05 11.25
AXP 150410C00069000 C 04/10/15 69.0 8.55 11.45
AXP 150410C00069500 C 04/10/15 69.5 8.05 9.95
AXP 150410C00070000 C 04/10/15 70.0 7.60 9.45
AXP 150410C00070500 C 04/10/15 70.5 7.10 8.95
AXP 150410C00071000 C 04/10/15 71.0 6.60 8.40
AXP 150410C00071500 C 04/10/15 71.5 6.10 7.95
AXP 150410C00072000 C 04/10/15 72.0 5.60 7.40
AXP 150410C00072500 C 04/10/15 72.5 5.15 6.95
AXP 150410C00073000 C 04/10/15 73.0 4.75 6.50
AXP 150410C00073500 C 04/10/15 73.5 4.20 6.00
AXP 150410C00074000 C 04/10/15 74.0 3.75 5.50
AXP 150410C00074500 C 04/10/15 74.5 3.60 4.95
AXP 150410C00075000 C 04/10/15 75.0 3.35 4.50
AXP 150410C00075500 C 04/10/15 75.5 3.40 3.70
AXP 150410C00076000 C 04/10/15 76.0 2.95 3.15
AXP 150410C00076500 C 04/10/15 76.5 2.49 2.87
AXP 150410C00077000 C 04/10/15 77.0 2.13 2.36
AXP 150410C00077500 C 04/10/15 77.5 1.59 1.84
AXP 150410C00078000 C 04/10/15 78.0 1.30 1.53
AXP 150410C00078500 C 04/10/15 78.5 1.03 1.14
AXP 150410C00079000 C 04/10/15 79.0 0.80 0.87
AXP 150410C00079500 C 04/10/15 79.5 0.54 0.64
AXP 150410C00080000 C 04/10/15 80.0 0.41 0.45
AXP 150410C00080500 C 04/10/15 80.5 0.27 0.30
AXP 150410C00081000 C 04/10/15 81.0 0.18 0.21
AXP 150410C00081500 C 04/10/15 81.5 0.07 0.18
AXP 150410C00082000 C 04/10/15 82.0 0.04 0.11
AXP 150410C00082500 C 04/10/15 82.5 0.04 0.09
AXP 150410C00083000 C 04/10/15 83.0 0.00 0.10
AXP 150410C00083500 C 04/10/15 83.5 0.00 0.10
AXP 150410C00084000 C 04/10/15 84.0 0.00 0.18
AXP 150410C00084500 C 04/10/15 84.5 0.00 0.50
AXP 150410C00085000 C 04/10/15 85.0 0.00 0.12
AXP 150410C00085500 C 04/10/15 85.5 0.00 0.50
AXP 150410C00086000 C 04/10/15 86.0 0.00 0.50
AXP 150410C00086500 C 04/10/15 86.5 0.00 0.50
AXP 150410C00087000 C 04/10/15 87.0 0.00 0.50
AXP 150410C00087500 C 04/10/15 87.5 0.00 0.08
AXP 150410C00088000 C 04/10/15 88.0 0.00 0.50
AXP 150410C00088500 C 04/10/15 88.5 0.00 0.50
AXP 150410C00089000 C 04/10/15 89.0 0.00 0.50
AXP 150410C00089500 C 04/10/15 89.5 0.00 0.50
AXP 150410C00090000 C 04/10/15 90.0 0.00 0.50
AXP 150410C00091000 C 04/10/15 91.0 0.00 0.50
AXP 150410C00092000 C 04/10/15 92.0 0.00 0.50
AXP 150410C00093000 C 04/10/15 93.0 0.00 0.50
AXP 150410C00094000 C 04/10/15 94.0 0.00 0.50
AXP 150410C00095000 C 04/10/15 95.0 0.00 0.50
AXP 150410C00096000 C 04/10/15 96.0 0.00 0.50
AXP 150410P00066500 P 04/10/15 66.5 0.00 0.03
AXP 150410P00067000 P 04/10/15 67.0 0.00 0.50
AXP 150410P00067500 P 04/10/15 67.5 0.00 0.50
AXP 150410P00068000 P 04/10/15 68.0 0.00 0.50
AXP 150410P00068500 P 04/10/15 68.5 0.00 0.13
AXP 150410P00069000 P 04/10/15 69.0 0.00 0.50
AXP 150410P00069500 P 04/10/15 69.5 0.00 0.16
AXP 150410P00070000 P 04/10/15 70.0 0.00 0.13
AXP 150410P00070500 P 04/10/15 70.5 0.00 0.17
AXP 150410P00071000 P 04/10/15 71.0 0.02 0.12
AXP 150410P00071500 P 04/10/15 71.5 0.01 0.13
AXP 150410P00072000 P 04/10/15 72.0 0.01 0.13
AXP 150410P00072500 P 04/10/15 72.5 0.03 0.08
AXP 150410P00073000 P 04/10/15 73.0 0.03 0.04
AXP 150410P00073500 P 04/10/15 73.5 0.04 0.06
AXP 150410P00074000 P 04/10/15 74.0 0.05 0.13
AXP 150410P00074500 P 04/10/15 74.5 0.06 0.16
AXP 150410P00075000 P 04/10/15 75.0 0.08 0.15
AXP 150410P00075500 P 04/10/15 75.5 0.10 0.28
AXP 150410P00076000 P 04/10/15 76.0 0.10 0.29
AXP 150410P00076500 P 04/10/15 76.5 0.18 0.21
AXP 150410P00077000 P 04/10/15 77.0 0.25 0.30
AXP 150410P00077500 P 04/10/15 77.5 0.34 0.44
AXP 150410P00078000 P 04/10/15 78.0 0.48 0.52
AXP 150410P00078500 P 04/10/15 78.5 0.64 0.75
AXP 150410P00079000 P 04/10/15 79.0 0.87 0.93
AXP 150410P00079500 P 04/10/15 79.5 1.07 1.28
AXP 150410P00080000 P 04/10/15 80.0 1.44 1.58
AXP 150410P00080500 P 04/10/15 80.5 1.66 1.94
AXP 150410P00081000 P 04/10/15 81.0 1.96 2.40
AXP 150410P00081500 P 04/10/15 81.5 2.48 2.88
AXP 150410P00082000 P 04/10/15 82.0 2.96 3.35
AXP 150410P00082500 P 04/10/15 82.5 3.50 3.85
AXP 150410P00083000 P 04/10/15 83.0 3.80 4.35
AXP 150410P00083500 P 04/10/15 83.5 4.30 4.90
AXP 150410P00084000 P 04/10/15 84.0 4.80 5.30
AXP 150410P00084500 P 04/10/15 84.5 5.10 5.85
AXP 150410P00085000 P 04/10/15 85.0 5.65 6.30
AXP 150410P00085500 P 04/10/15 85.5 6.05 6.85
AXP 150410P00086000 P 04/10/15 86.0 6.50 7.40
AXP 150410P00086500 P 04/10/15 86.5 7.00 7.90
AXP 150410P00087000 P 04/10/15 87.0 7.45 8.40
AXP 150410P00087500 P 04/10/15 87.5 8.05 8.90
AXP 150410P00088000 P 04/10/15 88.0 7.80 9.95
AXP 150410P00088500 P 04/10/15 88.5 8.30 10.10
AXP 150410P00089000 P 04/10/15 89.0 8.30 10.60
AXP 150410P00089500 P 04/10/15 89.5 8.95 10.95
AXP 150410P00090000 P 04/10/15 90.0 9.10 12.85
AXP 150410P00091000 P 04/10/15 91.0 10.15 13.40
AXP 150410P00092000 P 04/10/15 92.0 11.35 14.85
AXP 150410P00093000 P 04/10/15 93.0 12.10 15.85
AXP 150410P00094000 P 04/10/15 94.0 13.35 16.75
AXP 150410P00095000 P 04/10/15 95.0 14.45 17.70
AXP 150410P00096000 P 04/10/15 96.0 16.25 18.15
AXP 150417C00042500 C 04/17/15 42.5 34.30 38.05
AXP 150417C00045000 C 04/17/15 45.0 31.80 35.70
AXP 150417C00047500 C 04/17/15 47.5 29.35 32.80
AXP 150417C00050000 C 04/17/15 50.0 26.95 30.55
AXP 150417C00055000 C 04/17/15 55.0 21.75 24.60
AXP 150417C00060000 C 04/17/15 60.0 16.85 19.45
AXP 150417C00065000 C 04/17/15 65.0 12.55 14.40
AXP 150417C00066000 C 04/17/15 66.0 10.85 13.80
AXP 150417C00066500 C 04/17/15 66.5 10.35 13.30
AXP 150417C00067000 C 04/17/15 67.0 9.90 12.45
AXP 150417C00067500 C 04/17/15 67.5 9.35 12.30
AXP 150417C00068000 C 04/17/15 68.0 8.90 11.85
AXP 150417C00068500 C 04/17/15 68.5 9.15 10.95
AXP 150417C00069000 C 04/17/15 69.0 8.70 10.45
AXP 150417C00069500 C 04/17/15 69.5 8.20 9.95
AXP 150417C00070000 C 04/17/15 70.0 8.50 9.45
AXP 150417C00070500 C 04/17/15 70.5 7.20 8.95
AXP 150417C00071000 C 04/17/15 71.0 7.45 8.50
AXP 150417C00071500 C 04/17/15 71.5 7.35 8.00
AXP 150417C00072000 C 04/17/15 72.0 6.85 7.50
AXP 150417C00072500 C 04/17/15 72.5 6.40 6.90
AXP 150417C00073000 C 04/17/15 73.0 5.90 6.35
AXP 150417C00073500 C 04/17/15 73.5 5.45 5.90
AXP 150417C00074000 C 04/17/15 74.0 5.00 5.40
AXP 150417C00074500 C 04/17/15 74.5 4.55 5.15
AXP 150417C00075000 C 04/17/15 75.0 4.15 4.35
AXP 150417C00075500 C 04/17/15 75.5 3.70 4.10
AXP 150417C00076000 C 04/17/15 76.0 3.35 3.65
AXP 150417C00076500 C 04/17/15 76.5 2.94 3.25
AXP 150417C00077000 C 04/17/15 77.0 2.60 2.71
AXP 150417C00077500 C 04/17/15 77.5 2.25 2.34
AXP 150417C00078000 C 04/17/15 78.0 1.89 2.00
AXP 150417C00078500 C 04/17/15 78.5 1.61 1.70
AXP 150417C00079000 C 04/17/15 79.0 1.37 1.42
AXP 150417C00079500 C 04/17/15 79.5 1.13 1.17
AXP 150417C00080000 C 04/17/15 80.0 0.91 0.97
AXP 150417C00080500 C 04/17/15 80.5 0.71 0.77
AXP 150417C00081000 C 04/17/15 81.0 0.58 0.62
AXP 150417C00081500 C 04/17/15 81.5 0.45 0.48
AXP 150417C00082000 C 04/17/15 82.0 0.34 0.38
AXP 150417C00082500 C 04/17/15 82.5 0.26 0.30
AXP 150417C00083000 C 04/17/15 83.0 0.19 0.23
AXP 150417C00083500 C 04/17/15 83.5 0.14 0.20
AXP 150417C00084000 C 04/17/15 84.0 0.12 0.14
AXP 150417C00084500 C 04/17/15 84.5 0.09 0.13
AXP 150417C00085000 C 04/17/15 85.0 0.07 0.11
AXP 150417C00085500 C 04/17/15 85.5 0.02 0.11
AXP 150417C00086000 C 04/17/15 86.0 0.05 0.11
AXP 150417C00086500 C 04/17/15 86.5 0.01 0.10
AXP 150417C00087000 C 04/17/15 87.0 0.01 0.09
AXP 150417C00087500 C 04/17/15 87.5 0.01 0.05
AXP 150417C00088000 C 04/17/15 88.0 0.00 0.09
AXP 150417C00088500 C 04/17/15 88.5 0.00 0.08
AXP 150417C00089000 C 04/17/15 89.0 0.00 0.08
AXP 150417C00089500 C 04/17/15 89.5 0.00 0.07
AXP 150417C00090000 C 04/17/15 90.0 0.00 0.03
AXP 150417C00090500 C 04/17/15 90.5 0.00 0.06
AXP 150417C00091000 C 04/17/15 91.0 0.00 0.05
AXP 150417C00091500 C 04/17/15 91.5 0.00 0.04
AXP 150417C00092000 C 04/17/15 92.0 0.00 0.04
AXP 150417C00092500 C 04/17/15 92.5 0.00 0.03
AXP 150417C00093000 C 04/17/15 93.0 0.00 0.03
AXP 150417C00094000 C 04/17/15 94.0 0.00 0.03
AXP 150417C00095000 C 04/17/15 95.0 0.00 0.03
AXP 150417C00096000 C 04/17/15 96.0 0.00 0.03
AXP 150417C00097000 C 04/17/15 97.0 0.00 0.03
AXP 150417C00097500 C 04/17/15 97.5 0.00 0.03
AXP 150417C00099000 C 04/17/15 99.0 0.00 0.03
AXP 150417C00100000 C 04/17/15 100.0 0.00 0.03
AXP 150417C00105000 C 04/17/15 105.0 0.00 0.02
AXP 150417C00110000 C 04/17/15 110.0 0.00 0.02
AXP 150417C00115000 C 04/17/15 115.0 0.00 0.03
AXP 150417C00120000 C 04/17/15 120.0 0.00 0.02
AXP 150417C00125000 C 04/17/15 125.0 0.00 0.03
AXP 150417P00042500 P 04/17/15 42.5 0.00 0.02
AXP 150417P00045000 P 04/17/15 45.0 0.00 0.03
AXP 150417P00047500 P 04/17/15 47.5 0.00 0.02
AXP 150417P00050000 P 04/17/15 50.0 0.00 0.03
AXP 150417P00055000 P 04/17/15 55.0 0.00 0.03
AXP 150417P00060000 P 04/17/15 60.0 0.00 0.03
AXP 150417P00065000 P 04/17/15 65.0 0.01 0.07
AXP 150417P00066000 P 04/17/15 66.0 0.01 0.05
AXP 150417P00066500 P 04/17/15 66.5 0.02 0.07
AXP 150417P00067000 P 04/17/15 67.0 0.02 0.07
AXP 150417P00067500 P 04/17/15 67.5 0.03 0.08
AXP 150417P00068000 P 04/17/15 68.0 0.03 0.08
AXP 150417P00068500 P 04/17/15 68.5 0.03 0.08
AXP 150417P00069000 P 04/17/15 69.0 0.04 0.09
AXP 150417P00069500 P 04/17/15 69.5 0.04 0.09
AXP 150417P00070000 P 04/17/15 70.0 0.05 0.08
AXP 150417P00070500 P 04/17/15 70.5 0.03 0.10
AXP 150417P00071000 P 04/17/15 71.0 0.07 0.11
AXP 150417P00071500 P 04/17/15 71.5 0.08 0.12
AXP 150417P00072000 P 04/17/15 72.0 0.09 0.13
AXP 150417P00072500 P 04/17/15 72.5 0.12 0.15
AXP 150417P00073000 P 04/17/15 73.0 0.14 0.17
AXP 150417P00073500 P 04/17/15 73.5 0.17 0.21
AXP 150417P00074000 P 04/17/15 74.0 0.21 0.26
AXP 150417P00074500 P 04/17/15 74.5 0.25 0.33
AXP 150417P00075000 P 04/17/15 75.0 0.31 0.35
AXP 150417P00075500 P 04/17/15 75.5 0.38 0.45
AXP 150417P00076000 P 04/17/15 76.0 0.47 0.53
AXP 150417P00076500 P 04/17/15 76.5 0.57 0.64
AXP 150417P00077000 P 04/17/15 77.0 0.69 0.75
AXP 150417P00077500 P 04/17/15 77.5 0.83 0.87
AXP 150417P00078000 P 04/17/15 78.0 1.01 1.07
AXP 150417P00078500 P 04/17/15 78.5 1.20 1.25
AXP 150417P00079000 P 04/17/15 79.0 1.42 1.49
AXP 150417P00079500 P 04/17/15 79.5 1.68 1.74
AXP 150417P00080000 P 04/17/15 80.0 1.96 2.03
AXP 150417P00080500 P 04/17/15 80.5 2.25 2.34
AXP 150417P00081000 P 04/17/15 81.0 2.61 2.71
AXP 150417P00081500 P 04/17/15 81.5 2.98 3.05
AXP 150417P00082000 P 04/17/15 82.0 3.30 3.45
AXP 150417P00082500 P 04/17/15 82.5 3.55 3.95
AXP 150417P00083000 P 04/17/15 83.0 4.00 4.45
AXP 150417P00083500 P 04/17/15 83.5 4.50 4.90
AXP 150417P00084000 P 04/17/15 84.0 4.95 5.40
AXP 150417P00084500 P 04/17/15 84.5 5.45 5.85
AXP 150417P00085000 P 04/17/15 85.0 5.70 6.35
AXP 150417P00085500 P 04/17/15 85.5 6.20 6.85
AXP 150417P00086000 P 04/17/15 86.0 6.65 7.50
AXP 150417P00086500 P 04/17/15 86.5 7.15 7.80
AXP 150417P00087000 P 04/17/15 87.0 7.65 8.30
AXP 150417P00087500 P 04/17/15 87.5 8.15 8.80
AXP 150417P00088000 P 04/17/15 88.0 8.45 9.45
AXP 150417P00088500 P 04/17/15 88.5 8.65 9.95
AXP 150417P00089000 P 04/17/15 89.0 9.15 10.45
AXP 150417P00089500 P 04/17/15 89.5 9.85 10.95
AXP 150417P00090000 P 04/17/15 90.0 10.60 11.30
AXP 150417P00090500 P 04/17/15 90.5 10.35 11.95
AXP 150417P00091000 P 04/17/15 91.0 10.80 12.45
AXP 150417P00091500 P 04/17/15 91.5 11.35 12.95
AXP 150417P00092000 P 04/17/15 92.0 11.80 13.45
AXP 150417P00092500 P 04/17/15 92.5 13.10 13.80
AXP 150417P00093000 P 04/17/15 93.0 12.80 14.45
AXP 150417P00094000 P 04/17/15 94.0 13.80 15.45
AXP 150417P00095000 P 04/17/15 95.0 15.45 16.30
AXP 150417P00096000 P 04/17/15 96.0 15.80 17.50
AXP 150417P00097000 P 04/17/15 97.0 16.75 18.50
AXP 150417P00097500 P 04/17/15 97.5 18.05 18.80
AXP 150417P00099000 P 04/17/15 99.0 18.75 20.50
AXP 150417P00100000 P 04/17/15 100.0 20.60 21.30
AXP 150417P00105000 P 04/17/15 105.0 24.90 26.50
AXP 150417P00110000 P 04/17/15 110.0 29.10 31.50
AXP 150417P00115000 P 04/17/15 115.0 34.15 36.50
AXP 150417P00120000 P 04/17/15 120.0 39.20 41.50
AXP 150417P00125000 P 04/17/15 125.0 44.25 46.50
AXP 150424C00065000 C 04/24/15 65.0 12.35 14.55
AXP 150424C00066000 C 04/24/15 66.0 10.90 13.85
AXP 150424C00067000 C 04/24/15 67.0 9.90 12.85
AXP 150424C00068000 C 04/24/15 68.0 8.90 11.95
AXP 150424C00069000 C 04/24/15 69.0 8.70 10.65
AXP 150424C00070000 C 04/24/15 70.0 7.70 9.55
AXP 150424C00070500 C 04/24/15 70.5 7.25 9.15
AXP 150424C00071000 C 04/24/15 71.0 6.95 8.65
AXP 150424C00071500 C 04/24/15 71.5 6.30 8.15
AXP 150424C00072000 C 04/24/15 72.0 5.85 7.65
AXP 150424C00072500 C 04/24/15 72.5 5.40 7.20
AXP 150424C00073000 C 04/24/15 73.0 5.85 6.70
AXP 150424C00073500 C 04/24/15 73.5 5.35 6.25
AXP 150424C00074000 C 04/24/15 74.0 4.85 5.75
AXP 150424C00074500 C 04/24/15 74.5 4.40 5.30
AXP 150424C00075000 C 04/24/15 75.0 4.25 4.90
AXP 150424C00075500 C 04/24/15 75.5 3.90 4.45
AXP 150424C00076000 C 04/24/15 76.0 3.50 3.90
AXP 150424C00076500 C 04/24/15 76.5 2.92 3.55
AXP 150424C00077000 C 04/24/15 77.0 2.74 3.10
AXP 150424C00077500 C 04/24/15 77.5 2.39 2.62
AXP 150424C00078000 C 04/24/15 78.0 2.08 2.29
AXP 150424C00078500 C 04/24/15 78.5 1.79 1.96
AXP 150424C00079000 C 04/24/15 79.0 1.59 1.66
AXP 150424C00079500 C 04/24/15 79.5 1.35 1.41
AXP 150424C00080000 C 04/24/15 80.0 1.13 1.18
AXP 150424C00080500 C 04/24/15 80.5 0.89 1.01
AXP 150424C00081000 C 04/24/15 81.0 0.72 0.83
AXP 150424C00081500 C 04/24/15 81.5 0.59 0.72
AXP 150424C00082000 C 04/24/15 82.0 0.47 0.56
AXP 150424C00082500 C 04/24/15 82.5 0.37 0.45
AXP 150424C00083000 C 04/24/15 83.0 0.27 0.42
AXP 150424C00083500 C 04/24/15 83.5 0.24 0.30
AXP 150424C00084000 C 04/24/15 84.0 0.09 0.38
AXP 150424C00084500 C 04/24/15 84.5 0.06 0.38
AXP 150424C00085000 C 04/24/15 85.0 0.06 0.37
AXP 150424C00085500 C 04/24/15 85.5 0.03 0.50
AXP 150424C00086000 C 04/24/15 86.0 0.02 0.50
AXP 150424C00086500 C 04/24/15 86.5 0.01 0.50
AXP 150424C00087000 C 04/24/15 87.0 0.00 0.50
AXP 150424C00087500 C 04/24/15 87.5 0.00 0.35
AXP 150424C00088000 C 04/24/15 88.0 0.00 0.50
AXP 150424C00089000 C 04/24/15 89.0 0.00 0.50
AXP 150424C00090000 C 04/24/15 90.0 0.00 0.39
AXP 150424C00091000 C 04/24/15 91.0 0.00 0.50
AXP 150424C00092000 C 04/24/15 92.0 0.00 0.50
AXP 150424C00093000 C 04/24/15 93.0 0.00 0.50
AXP 150424C00094000 C 04/24/15 94.0 0.00 0.50
AXP 150424C00095000 C 04/24/15 95.0 0.00 0.50
AXP 150424P00065000 P 04/24/15 65.0 0.00 0.50
AXP 150424P00066000 P 04/24/15 66.0 0.00 0.50
AXP 150424P00067000 P 04/24/15 67.0 0.01 0.30
AXP 150424P00068000 P 04/24/15 68.0 0.02 0.21
AXP 150424P00069000 P 04/24/15 69.0 0.05 0.28
AXP 150424P00070000 P 04/24/15 70.0 0.08 0.29
AXP 150424P00070500 P 04/24/15 70.5 0.06 0.45
AXP 150424P00071000 P 04/24/15 71.0 0.12 0.47
AXP 150424P00071500 P 04/24/15 71.5 0.12 0.49
AXP 150424P00072000 P 04/24/15 72.0 0.04 0.50
AXP 150424P00072500 P 04/24/15 72.5 0.15 0.55
AXP 150424P00073000 P 04/24/15 73.0 0.15 0.61
AXP 150424P00073500 P 04/24/15 73.5 0.22 0.54
AXP 150424P00074000 P 04/24/15 74.0 0.29 0.47
AXP 150424P00074500 P 04/24/15 74.5 0.39 0.43
AXP 150424P00075000 P 04/24/15 75.0 0.45 0.49
AXP 150424P00075500 P 04/24/15 75.5 0.53 0.58
AXP 150424P00076000 P 04/24/15 76.0 0.62 0.67
AXP 150424P00076500 P 04/24/15 76.5 0.73 0.79
AXP 150424P00077000 P 04/24/15 77.0 0.86 0.92
AXP 150424P00077500 P 04/24/15 77.5 1.02 1.10
AXP 150424P00078000 P 04/24/15 78.0 1.20 1.31
AXP 150424P00078500 P 04/24/15 78.5 1.40 1.48
AXP 150424P00079000 P 04/24/15 79.0 1.62 1.69
AXP 150424P00079500 P 04/24/15 79.5 1.87 2.00
AXP 150424P00080000 P 04/24/15 80.0 2.15 2.34
AXP 150424P00080500 P 04/24/15 80.5 2.41 2.62
AXP 150424P00081000 P 04/24/15 81.0 2.76 2.92
AXP 150424P00081500 P 04/24/15 81.5 3.10 3.25
AXP 150424P00082000 P 04/24/15 82.0 3.50 3.70
AXP 150424P00082500 P 04/24/15 82.5 3.55 4.25
AXP 150424P00083000 P 04/24/15 83.0 3.95 4.65
AXP 150424P00083500 P 04/24/15 83.5 4.40 6.10
AXP 150424P00084000 P 04/24/15 84.0 4.80 6.55
AXP 150424P00084500 P 04/24/15 84.5 5.25 7.05
AXP 150424P00085000 P 04/24/15 85.0 5.70 7.50
AXP 150424P00085500 P 04/24/15 85.5 6.20 8.00
AXP 150424P00086000 P 04/24/15 86.0 6.65 8.50
AXP 150424P00086500 P 04/24/15 86.5 7.15 9.00
AXP 150424P00087000 P 04/24/15 87.0 7.65 9.45
AXP 150424P00087500 P 04/24/15 87.5 8.10 9.95
AXP 150424P00088000 P 04/24/15 88.0 8.45 9.45
AXP 150424P00089000 P 04/24/15 89.0 9.25 10.50
AXP 150424P00090000 P 04/24/15 90.0 10.20 11.50
AXP 150424P00091000 P 04/24/15 91.0 11.15 12.50
AXP 150424P00092000 P 04/24/15 92.0 12.15 13.50
AXP 150424P00093000 P 04/24/15 93.0 13.10 14.50
AXP 150424P00094000 P 04/24/15 94.0 13.80 15.50
AXP 150424P00095000 P 04/24/15 95.0 15.45 16.50
AXP 150501C00065000 C 05/01/15 65.0 12.40 14.55
AXP 150501C00069000 C 05/01/15 69.0 8.75 11.05
AXP 150501C00070000 C 05/01/15 70.0 7.85 9.65
AXP 150501C00070500 C 05/01/15 70.5 7.30 9.20
AXP 150501C00071000 C 05/01/15 71.0 6.90 8.75
AXP 150501C00071500 C 05/01/15 71.5 6.45 8.25
AXP 150501C00072000 C 05/01/15 72.0 6.00 7.75
AXP 150501C00072500 C 05/01/15 72.5 5.55 7.25
AXP 150501C00073000 C 05/01/15 73.0 5.85 6.80
AXP 150501C00073500 C 05/01/15 73.5 5.35 6.35
AXP 150501C00074000 C 05/01/15 74.0 4.35 5.85
AXP 150501C00074500 C 05/01/15 74.5 3.95 5.45
AXP 150501C00075000 C 05/01/15 75.0 4.00 5.05
AXP 150501C00075500 C 05/01/15 75.5 3.65 4.65
AXP 150501C00076000 C 05/01/15 76.0 3.20 4.20
AXP 150501C00076500 C 05/01/15 76.5 3.20 3.60
AXP 150501C00077000 C 05/01/15 77.0 2.91 3.25
AXP 150501C00077500 C 05/01/15 77.5 2.59 2.90
AXP 150501C00078000 C 05/01/15 78.0 2.32 2.58
AXP 150501C00078500 C 05/01/15 78.5 1.99 2.29
AXP 150501C00079000 C 05/01/15 79.0 1.75 1.96
AXP 150501C00079500 C 05/01/15 79.5 1.49 1.65
AXP 150501C00080000 C 05/01/15 80.0 1.29 1.54
AXP 150501C00080500 C 05/01/15 80.5 1.09 1.28
AXP 150501C00081000 C 05/01/15 81.0 0.90 1.08
AXP 150501C00081500 C 05/01/15 81.5 0.76 0.99
AXP 150501C00082000 C 05/01/15 82.0 0.64 0.83
AXP 150501C00082500 C 05/01/15 82.5 0.32 0.69
AXP 150501C00083000 C 05/01/15 83.0 0.10 0.58
AXP 150501C00083500 C 05/01/15 83.5 0.03 0.51
AXP 150501C00084000 C 05/01/15 84.0 0.15 0.40
AXP 150501C00084500 C 05/01/15 84.5 0.10 0.50
AXP 150501C00085000 C 05/01/15 85.0 0.08 0.30
AXP 150501C00085500 C 05/01/15 85.5 0.06 0.50
AXP 150501C00086000 C 05/01/15 86.0 0.04 0.50
AXP 150501C00086500 C 05/01/15 86.5 0.03 0.50
AXP 150501C00087000 C 05/01/15 87.0 0.02 0.42
AXP 150501C00087500 C 05/01/15 87.5 0.01 0.31
AXP 150501C00088000 C 05/01/15 88.0 0.01 0.50
AXP 150501C00089000 C 05/01/15 89.0 0.01 0.50
AXP 150501C00090000 C 05/01/15 90.0 0.00 0.30
AXP 150501C00091000 C 05/01/15 91.0 0.00 0.50
AXP 150501C00092000 C 05/01/15 92.0 0.00 0.50
AXP 150501C00093000 C 05/01/15 93.0 0.00 0.50
AXP 150501C00094000 C 05/01/15 94.0 0.00 0.50
AXP 150501P00065000 P 05/01/15 65.0 0.01 0.07
AXP 150501P00069000 P 05/01/15 69.0 0.09 0.33
AXP 150501P00070000 P 05/01/15 70.0 0.11 0.28
AXP 150501P00070500 P 05/01/15 70.5 0.15 0.49
AXP 150501P00071000 P 05/01/15 71.0 0.13 0.53
AXP 150501P00071500 P 05/01/15 71.5 0.08 0.57
AXP 150501P00072000 P 05/01/15 72.0 0.15 0.61
AXP 150501P00072500 P 05/01/15 72.5 0.18 0.67
AXP 150501P00073000 P 05/01/15 73.0 0.25 0.73
AXP 150501P00073500 P 05/01/15 73.5 0.32 0.61
AXP 150501P00074000 P 05/01/15 74.0 0.39 0.65
AXP 150501P00074500 P 05/01/15 74.5 0.45 0.61
AXP 150501P00075000 P 05/01/15 75.0 0.56 0.67
AXP 150501P00075500 P 05/01/15 75.5 0.65 0.79
AXP 150501P00076000 P 05/01/15 76.0 0.73 0.90
AXP 150501P00076500 P 05/01/15 76.5 0.90 1.01
AXP 150501P00077000 P 05/01/15 77.0 1.03 1.14
AXP 150501P00077500 P 05/01/15 77.5 1.16 1.32
AXP 150501P00078000 P 05/01/15 78.0 1.35 1.50
AXP 150501P00078500 P 05/01/15 78.5 1.53 1.75
AXP 150501P00079000 P 05/01/15 79.0 1.82 1.95
AXP 150501P00079500 P 05/01/15 79.5 2.06 2.21
AXP 150501P00080000 P 05/01/15 80.0 2.29 2.54
AXP 150501P00080500 P 05/01/15 80.5 2.58 2.83
AXP 150501P00081000 P 05/01/15 81.0 2.90 3.15
AXP 150501P00081500 P 05/01/15 81.5 3.00 3.55
AXP 150501P00082000 P 05/01/15 82.0 3.50 3.90
AXP 150501P00082500 P 05/01/15 82.5 3.70 4.35
AXP 150501P00083000 P 05/01/15 83.0 4.10 4.70
AXP 150501P00083500 P 05/01/15 83.5 4.50 5.35
AXP 150501P00084000 P 05/01/15 84.0 4.95 5.85
AXP 150501P00084500 P 05/01/15 84.5 5.35 6.10
AXP 150501P00085000 P 05/01/15 85.0 5.80 7.55
AXP 150501P00085500 P 05/01/15 85.5 6.25 8.05
AXP 150501P00086000 P 05/01/15 86.0 6.70 7.50
AXP 150501P00086500 P 05/01/15 86.5 7.15 8.05
AXP 150501P00087000 P 05/01/15 87.0 7.65 8.55
AXP 150501P00087500 P 05/01/15 87.5 8.15 9.00
AXP 150501P00088000 P 05/01/15 88.0 8.30 9.40
AXP 150501P00089000 P 05/01/15 89.0 9.30 10.45
AXP 150501P00090000 P 05/01/15 90.0 10.20 11.45
AXP 150501P00091000 P 05/01/15 91.0 11.25 12.45
AXP 150501P00092000 P 05/01/15 92.0 12.20 13.35
AXP 150501P00093000 P 05/01/15 93.0 13.45 14.55
AXP 150501P00094000 P 05/01/15 94.0 14.50 15.50
AXP 150508C00065000 C 05/08/15 65.0 12.35 14.60
AXP 150508C00069000 C 05/08/15 69.0 8.80 11.50
AXP 150508C00070000 C 05/08/15 70.0 7.85 9.70
AXP 150508C00070500 C 05/08/15 70.5 7.45 9.25
AXP 150508C00071000 C 05/08/15 71.0 7.00 8.75
AXP 150508C00071500 C 05/08/15 71.5 6.55 8.30
AXP 150508C00072000 C 05/08/15 72.0 6.10 7.80
AXP 150508C00072500 C 05/08/15 72.5 5.65 7.35
AXP 150508C00073000 C 05/08/15 73.0 5.20 6.90
AXP 150508C00073500 C 05/08/15 73.5 4.90 6.45
AXP 150508C00074000 C 05/08/15 74.0 4.50 6.00
AXP 150508C00074500 C 05/08/15 74.5 4.10 5.55
AXP 150508C00075000 C 05/08/15 75.0 3.70 5.20
AXP 150508C00075500 C 05/08/15 75.5 3.75 4.75
AXP 150508C00076000 C 05/08/15 76.0 3.70 4.35
AXP 150508C00076500 C 05/08/15 76.5 3.40 3.95
AXP 150508C00077000 C 05/08/15 77.0 3.05 3.60
AXP 150508C00077500 C 05/08/15 77.5 2.69 3.10
AXP 150508C00078000 C 05/08/15 78.0 2.43 2.78
AXP 150508C00078500 C 05/08/15 78.5 2.19 2.45
AXP 150508C00079000 C 05/08/15 79.0 1.99 2.08
AXP 150508C00079500 C 05/08/15 79.5 1.71 1.83
AXP 150508C00080000 C 05/08/15 80.0 1.44 1.70
AXP 150508C00080500 C 05/08/15 80.5 1.09 1.54
AXP 150508C00081000 C 05/08/15 81.0 1.01 1.35
AXP 150508C00081500 C 05/08/15 81.5 0.65 1.17
AXP 150508C00082000 C 05/08/15 82.0 0.60 1.00
AXP 150508C00082500 C 05/08/15 82.5 0.41 0.85
AXP 150508C00083000 C 05/08/15 83.0 0.34 0.72
AXP 150508C00083500 C 05/08/15 83.5 0.12 0.61
AXP 150508C00084000 C 05/08/15 84.0 0.06 0.54
AXP 150508C00084500 C 05/08/15 84.5 0.04 0.50
AXP 150508C00085000 C 05/08/15 85.0 0.17 0.43
AXP 150508C00085500 C 05/08/15 85.5 0.12 0.50
AXP 150508C00086000 C 05/08/15 86.0 0.10 0.35
AXP 150508C00086500 C 05/08/15 86.5 0.08 0.46
AXP 150508C00087000 C 05/08/15 87.0 0.06 0.45
AXP 150508C00087500 C 05/08/15 87.5 0.04 0.32
AXP 150508C00088000 C 05/08/15 88.0 0.04 0.31
AXP 150508C00089000 C 05/08/15 89.0 0.02 0.42
AXP 150508C00090000 C 05/08/15 90.0 0.01 0.16
AXP 150508P00065000 P 05/08/15 65.0 0.03 0.21
AXP 150508P00069000 P 05/08/15 69.0 0.14 0.49
AXP 150508P00070000 P 05/08/15 70.0 0.19 0.42
AXP 150508P00070500 P 05/08/15 70.5 0.09 0.56
AXP 150508P00071000 P 05/08/15 71.0 0.13 0.58
AXP 150508P00071500 P 05/08/15 71.5 0.17 0.66
AXP 150508P00072000 P 05/08/15 72.0 0.23 0.71
AXP 150508P00072500 P 05/08/15 72.5 0.31 0.65
AXP 150508P00073000 P 05/08/15 73.0 0.38 0.72
AXP 150508P00073500 P 05/08/15 73.5 0.45 0.56
AXP 150508P00074000 P 05/08/15 74.0 0.55 0.65
AXP 150508P00074500 P 05/08/15 74.5 0.61 0.70
AXP 150508P00075000 P 05/08/15 75.0 0.71 0.82
AXP 150508P00075500 P 05/08/15 75.5 0.80 0.89
AXP 150508P00076000 P 05/08/15 76.0 0.90 1.03
AXP 150508P00076500 P 05/08/15 76.5 0.95 1.18
AXP 150508P00077000 P 05/08/15 77.0 1.10 1.36
AXP 150508P00077500 P 05/08/15 77.5 1.24 1.55
AXP 150508P00078000 P 05/08/15 78.0 1.41 1.73
AXP 150508P00078500 P 05/08/15 78.5 1.60 1.96
AXP 150508P00079000 P 05/08/15 79.0 1.99 2.12
AXP 150508P00079500 P 05/08/15 79.5 2.19 2.44
AXP 150508P00080000 P 05/08/15 80.0 2.28 2.72
AXP 150508P00080500 P 05/08/15 80.5 2.55 3.05
AXP 150508P00081000 P 05/08/15 81.0 2.84 3.45
AXP 150508P00081500 P 05/08/15 81.5 3.20 4.00
AXP 150508P00082000 P 05/08/15 82.0 3.50 4.05
AXP 150508P00082500 P 05/08/15 82.5 3.85 4.40
AXP 150508P00083000 P 05/08/15 83.0 4.20 4.85
AXP 150508P00083500 P 05/08/15 83.5 4.65 5.35
AXP 150508P00084000 P 05/08/15 84.0 5.00 5.85
AXP 150508P00084500 P 05/08/15 84.5 5.40 6.10
AXP 150508P00085000 P 05/08/15 85.0 5.85 6.85
AXP 150508P00085500 P 05/08/15 85.5 6.30 7.00
AXP 150508P00086000 P 05/08/15 86.0 6.75 7.50
AXP 150508P00086500 P 05/08/15 86.5 7.15 8.05
AXP 150508P00087000 P 05/08/15 87.0 7.65 9.50
AXP 150508P00087500 P 05/08/15 87.5 8.10 9.95
AXP 150508P00088000 P 05/08/15 88.0 8.45 9.40
AXP 150508P00089000 P 05/08/15 89.0 9.25 10.40
AXP 150508P00090000 P 05/08/15 90.0 10.50 11.35
AXP 150515C00042500 C 05/15/15 42.5 34.45 38.15
AXP 150515C00045000 C 05/15/15 45.0 31.85 35.35
AXP 150515C00047500 C 05/15/15 47.5 29.35 32.50
AXP 150515C00050000 C 05/15/15 50.0 26.85 29.85
AXP 150515C00055000 C 05/15/15 55.0 21.90 24.85
AXP 150515C00060000 C 05/15/15 60.0 16.90 19.85
AXP 150515C00065000 C 05/15/15 65.0 12.85 14.55
AXP 150515C00070000 C 05/15/15 70.0 9.10 9.70
AXP 150515C00072500 C 05/15/15 72.5 6.85 7.40
AXP 150515C00075000 C 05/15/15 75.0 4.75 5.10
AXP 150515C00077500 C 05/15/15 77.5 3.00 3.20
AXP 150515C00080000 C 05/15/15 80.0 1.72 1.77
AXP 150515C00082500 C 05/15/15 82.5 0.83 0.87
AXP 150515C00085000 C 05/15/15 85.0 0.35 0.38
AXP 150515C00087500 C 05/15/15 87.5 0.13 0.18
AXP 150515C00090000 C 05/15/15 90.0 0.04 0.13
AXP 150515C00092500 C 05/15/15 92.5 0.01 0.13
AXP 150515C00095000 C 05/15/15 95.0 0.01 0.04
AXP 150515C00100000 C 05/15/15 100.0 0.00 0.05
AXP 150515C00105000 C 05/15/15 105.0 0.00 0.03
AXP 150515C00110000 C 05/15/15 110.0 0.00 0.03
AXP 150515C00115000 C 05/15/15 115.0 0.00 0.03
AXP 150515C00120000 C 05/15/15 120.0 0.00 0.03
AXP 150515P00042500 P 05/15/15 42.5 0.00 0.03
AXP 150515P00045000 P 05/15/15 45.0 0.00 0.03
AXP 150515P00047500 P 05/15/15 47.5 0.00 0.03
AXP 150515P00050000 P 05/15/15 50.0 0.00 0.03
AXP 150515P00055000 P 05/15/15 55.0 0.01 0.06
AXP 150515P00060000 P 05/15/15 60.0 0.03 0.07
AXP 150515P00065000 P 05/15/15 65.0 0.08 0.15
AXP 150515P00070000 P 05/15/15 70.0 0.25 0.30
AXP 150515P00072500 P 05/15/15 72.5 0.48 0.52
AXP 150515P00075000 P 05/15/15 75.0 0.88 0.91
AXP 150515P00077500 P 05/15/15 77.5 1.61 1.63
AXP 150515P00080000 P 05/15/15 80.0 2.72 2.83
AXP 150515P00082500 P 05/15/15 82.5 4.30 4.50
AXP 150515P00085000 P 05/15/15 85.0 6.00 6.60
AXP 150515P00087500 P 05/15/15 87.5 8.35 8.90
AXP 150515P00090000 P 05/15/15 90.0 10.25 11.35
AXP 150515P00092500 P 05/15/15 92.5 12.75 13.85
AXP 150515P00095000 P 05/15/15 95.0 15.15 16.40
AXP 150515P00100000 P 05/15/15 100.0 19.90 21.40
AXP 150515P00105000 P 05/15/15 105.0 24.70 26.40
AXP 150515P00110000 P 05/15/15 110.0 29.65 31.40
AXP 150515P00115000 P 05/15/15 115.0 34.45 36.40
AXP 150515P00120000 P 05/15/15 120.0 39.40 41.40
AXP 150717C00055000 C 07/17/15 55.0 22.25 24.60
AXP 150717C00060000 C 07/17/15 60.0 17.60 19.70
AXP 150717C00065000 C 07/17/15 65.0 13.95 14.90
AXP 150717C00070000 C 07/17/15 70.0 9.70 10.25
AXP 150717C00072500 C 07/17/15 72.5 7.65 8.15
AXP 150717C00075000 C 07/17/15 75.0 5.80 6.00
AXP 150717C00077500 C 07/17/15 77.5 4.15 4.35
AXP 150717C00080000 C 07/17/15 80.0 2.89 2.95
AXP 150717C00082500 C 07/17/15 82.5 1.78 1.91
AXP 150717C00085000 C 07/17/15 85.0 1.12 1.19
AXP 150717C00087500 C 07/17/15 87.5 0.66 0.74
AXP 150717C00090000 C 07/17/15 90.0 0.38 0.46
AXP 150717C00092500 C 07/17/15 92.5 0.21 0.29
AXP 150717C00095000 C 07/17/15 95.0 0.12 0.23
AXP 150717C00097500 C 07/17/15 97.5 0.07 0.20
AXP 150717C00100000 C 07/17/15 100.0 0.04 0.17
AXP 150717C00105000 C 07/17/15 105.0 0.01 0.14
AXP 150717C00110000 C 07/17/15 110.0 0.01 0.09
AXP 150717C00115000 C 07/17/15 115.0 0.00 0.09
AXP 150717C00120000 C 07/17/15 120.0 0.00 0.07
AXP 150717P00055000 P 07/17/15 55.0 0.10 0.15
AXP 150717P00060000 P 07/17/15 60.0 0.18 0.23
AXP 150717P00065000 P 07/17/15 65.0 0.40 0.49
AXP 150717P00070000 P 07/17/15 70.0 0.88 0.98
AXP 150717P00072500 P 07/17/15 72.5 1.32 1.40
AXP 150717P00075000 P 07/17/15 75.0 1.95 2.04
AXP 150717P00077500 P 07/17/15 77.5 2.82 2.87
AXP 150717P00080000 P 07/17/15 80.0 4.00 4.10
AXP 150717P00082500 P 07/17/15 82.5 5.50 5.65
AXP 150717P00085000 P 07/17/15 85.0 7.30 7.45
AXP 150717P00087500 P 07/17/15 87.5 9.00 9.85
AXP 150717P00090000 P 07/17/15 90.0 11.20 12.00
AXP 150717P00092500 P 07/17/15 92.5 13.45 14.55
AXP 150717P00095000 P 07/17/15 95.0 15.85 17.10
AXP 150717P00097500 P 07/17/15 97.5 18.30 19.65
AXP 150717P00100000 P 07/17/15 100.0 20.75 22.15
AXP 150717P00105000 P 07/17/15 105.0 25.75 27.15
AXP 150717P00110000 P 07/17/15 110.0 29.95 32.15
AXP 150717P00115000 P 07/17/15 115.0 34.80 37.15
AXP 150717P00120000 P 07/17/15 120.0 39.95 42.15
AXP 151016C00055000 C 10/16/15 55.0 22.45 24.75
AXP 151016C00060000 C 10/16/15 60.0 18.95 19.90
AXP 151016C00065000 C 10/16/15 65.0 14.25 15.30
AXP 151016C00070000 C 10/16/15 70.0 10.00 11.05
AXP 151016C00072500 C 10/16/15 72.5 8.55 9.10
AXP 151016C00075000 C 10/16/15 75.0 6.85 7.10
AXP 151016C00077500 C 10/16/15 77.5 5.35 5.55
AXP 151016C00080000 C 10/16/15 80.0 4.05 4.15
AXP 151016C00082500 C 10/16/15 82.5 2.97 3.15
AXP 151016C00085000 C 10/16/15 85.0 2.12 2.27
AXP 151016C00087500 C 10/16/15 87.5 1.48 1.60
AXP 151016C00090000 C 10/16/15 90.0 0.98 1.10
AXP 151016C00095000 C 10/16/15 95.0 0.43 0.55
AXP 151016C00100000 C 10/16/15 100.0 0.18 0.28
AXP 151016C00105000 C 10/16/15 105.0 0.07 0.19
AXP 151016C00110000 C 10/16/15 110.0 0.01 0.14
AXP 151016C00115000 C 10/16/15 115.0 0.02 0.11
AXP 151016P00055000 P 10/16/15 55.0 0.31 0.37
AXP 151016P00060000 P 10/16/15 60.0 0.54 0.60
AXP 151016P00065000 P 10/16/15 65.0 0.98 1.06
AXP 151016P00070000 P 10/16/15 70.0 1.77 1.88
AXP 151016P00072500 P 10/16/15 72.5 2.38 2.48
AXP 151016P00075000 P 10/16/15 75.0 3.15 3.30
AXP 151016P00077500 P 10/16/15 77.5 4.10 4.25
AXP 151016P00080000 P 10/16/15 80.0 5.30 5.45
AXP 151016P00082500 P 10/16/15 82.5 6.75 6.95
AXP 151016P00085000 P 10/16/15 85.0 8.35 8.55
AXP 151016P00087500 P 10/16/15 87.5 10.20 10.45
AXP 151016P00090000 P 10/16/15 90.0 12.00 13.05
AXP 151016P00095000 P 10/16/15 95.0 16.35 17.40
AXP 151016P00100000 P 10/16/15 100.0 20.65 23.60
AXP 151016P00105000 P 10/16/15 105.0 25.55 28.50
AXP 151016P00110000 P 10/16/15 110.0 30.50 33.40
AXP 151016P00115000 P 10/16/15 115.0 34.90 38.35
AXP 160115C00042500 C 01/15/16 42.5 34.50 37.65
AXP 160115C00045000 C 01/15/16 45.0 32.00 34.90
AXP 160115C00047500 C 01/15/16 47.5 29.60 32.75
AXP 160115C00050000 C 01/15/16 50.0 27.15 30.25
AXP 160115C00055000 C 01/15/16 55.0 22.30 25.30
AXP 160115C00060000 C 01/15/16 60.0 19.25 20.45
AXP 160115C00065000 C 01/15/16 65.0 13.15 16.20
AXP 160115C00067500 C 01/15/16 67.5 12.60 13.75
AXP 160115C00070000 C 01/15/16 70.0 11.10 11.60
AXP 160115C00072500 C 01/15/16 72.5 9.50 9.75
AXP 160115C00075000 C 01/15/16 75.0 7.90 8.10
AXP 160115C00077500 C 01/15/16 77.5 6.40 6.60
AXP 160115C00080000 C 01/15/16 80.0 5.10 5.30
AXP 160115C00082500 C 01/15/16 82.5 4.05 4.25
AXP 160115C00085000 C 01/15/16 85.0 3.10 3.30
AXP 160115C00087500 C 01/15/16 87.5 2.40 2.52
AXP 160115C00090000 C 01/15/16 90.0 1.80 1.91
AXP 160115C00092500 C 01/15/16 92.5 1.34 1.46
AXP 160115C00095000 C 01/15/16 95.0 1.00 1.08
AXP 160115C00097500 C 01/15/16 97.5 0.74 0.80
AXP 160115C00100000 C 01/15/16 100.0 0.55 0.62
AXP 160115C00105000 C 01/15/16 105.0 0.29 0.40
AXP 160115C00110000 C 01/15/16 110.0 0.15 0.27
AXP 160115C00115000 C 01/15/16 115.0 0.10 0.20
AXP 160115C00120000 C 01/15/16 120.0 0.04 0.16
AXP 160115C00125000 C 01/15/16 125.0 0.01 0.13
AXP 160115C00130000 C 01/15/16 130.0 0.00 0.11
AXP 160115C00135000 C 01/15/16 135.0 0.00 0.10
AXP 160115C00140000 C 01/15/16 140.0 0.00 0.08
AXP 160115P00042500 P 01/15/16 42.5 0.18 0.27
AXP 160115P00045000 P 01/15/16 45.0 0.20 0.32
AXP 160115P00047500 P 01/15/16 47.5 0.27 0.38
AXP 160115P00050000 P 01/15/16 50.0 0.35 0.46
AXP 160115P00055000 P 01/15/16 55.0 0.62 0.70
AXP 160115P00060000 P 01/15/16 60.0 1.01 1.09
AXP 160115P00065000 P 01/15/16 65.0 1.63 1.74
AXP 160115P00067500 P 01/15/16 67.5 2.09 2.20
AXP 160115P00070000 P 01/15/16 70.0 2.69 2.79
AXP 160115P00072500 P 01/15/16 72.5 3.35 3.50
AXP 160115P00075000 P 01/15/16 75.0 4.25 4.35
AXP 160115P00077500 P 01/15/16 77.5 5.25 5.40
AXP 160115P00080000 P 01/15/16 80.0 6.45 6.65
AXP 160115P00082500 P 01/15/16 82.5 7.85 8.05
AXP 160115P00085000 P 01/15/16 85.0 9.45 9.65
AXP 160115P00087500 P 01/15/16 87.5 11.20 11.45
AXP 160115P00090000 P 01/15/16 90.0 13.10 13.35
AXP 160115P00092500 P 01/15/16 92.5 14.85 16.05
AXP 160115P00095000 P 01/15/16 95.0 16.55 19.60
AXP 160115P00097500 P 01/15/16 97.5 18.85 21.95
AXP 160115P00100000 P 01/15/16 100.0 21.10 24.05
AXP 160115P00105000 P 01/15/16 105.0 25.80 28.75
AXP 160115P00110000 P 01/15/16 110.0 30.65 33.60
AXP 160115P00115000 P 01/15/16 115.0 35.55 38.50
AXP 160115P00120000 P 01/15/16 120.0 39.85 43.40
AXP 160115P00125000 P 01/15/16 125.0 44.75 48.35
AXP 160115P00130000 P 01/15/16 130.0 49.00 52.65
AXP 160115P00135000 P 01/15/16 135.0 54.00 57.65
AXP 160115P00140000 P 01/15/16 140.0 58.80 63.20
AXP 170120C00040000 C 01/20/17 40.0 37.00 40.25
AXP 170120C00042500 C 01/20/17 42.5 34.55 38.35
AXP 170120C00045000 C 01/20/17 45.0 32.15 35.45
AXP 170120C00047500 C 01/20/17 47.5 29.80 33.35
AXP 170120C00050000 C 01/20/17 50.0 28.95 30.85
AXP 170120C00055000 C 01/20/17 55.0 23.00 26.35
AXP 170120C00060000 C 01/20/17 60.0 20.00 21.85
AXP 170120C00065000 C 01/20/17 65.0 16.05 17.85
AXP 170120C00070000 C 01/20/17 70.0 12.70 14.35
AXP 170120C00072500 C 01/20/17 72.5 11.15 12.75
AXP 170120C00075000 C 01/20/17 75.0 10.40 11.25
AXP 170120C00077500 C 01/20/17 77.5 8.50 9.90
AXP 170120C00080000 C 01/20/17 80.0 8.00 8.60
AXP 170120C00082500 C 01/20/17 82.5 6.70 7.60
AXP 170120C00085000 C 01/20/17 85.0 5.35 6.45
AXP 170120C00087500 C 01/20/17 87.5 4.20 5.70
AXP 170120C00090000 C 01/20/17 90.0 3.45 4.95
AXP 170120C00092500 C 01/20/17 92.5 2.71 4.25
AXP 170120C00095000 C 01/20/17 95.0 2.70 3.35
AXP 170120C00097500 C 01/20/17 97.5 2.00 2.98
AXP 170120C00100000 C 01/20/17 100.0 1.63 2.58
AXP 170120C00105000 C 01/20/17 105.0 1.03 1.95
AXP 170120C00110000 C 01/20/17 110.0 0.58 1.51
AXP 170120C00115000 C 01/20/17 115.0 0.22 1.20
AXP 170120C00120000 C 01/20/17 120.0 0.30 1.00
AXP 170120C00125000 C 01/20/17 125.0 0.00 0.86
AXP 170120C00130000 C 01/20/17 130.0 0.25 0.69
AXP 170120C00135000 C 01/20/17 135.0 0.00 0.60
AXP 170120C00140000 C 01/20/17 140.0 0.10 0.48
AXP 170120P00040000 P 01/20/17 40.0 0.14 1.00
AXP 170120P00042500 P 01/20/17 42.5 0.43 1.06
AXP 170120P00045000 P 01/20/17 45.0 0.42 1.25
AXP 170120P00047500 P 01/20/17 47.5 0.61 1.45
AXP 170120P00050000 P 01/20/17 50.0 0.84 1.73
AXP 170120P00055000 P 01/20/17 55.0 1.44 2.35
AXP 170120P00060000 P 01/20/17 60.0 2.20 3.20
AXP 170120P00065000 P 01/20/17 65.0 3.20 4.60
AXP 170120P00070000 P 01/20/17 70.0 4.75 5.90
AXP 170120P00072500 P 01/20/17 72.5 5.70 7.00
AXP 170120P00075000 P 01/20/17 75.0 6.70 8.00
AXP 170120P00077500 P 01/20/17 77.5 7.90 9.10
AXP 170120P00080000 P 01/20/17 80.0 9.10 9.85
AXP 170120P00082500 P 01/20/17 82.5 10.45 11.20
AXP 170120P00085000 P 01/20/17 85.0 12.00 12.80
AXP 170120P00087500 P 01/20/17 87.5 13.45 14.95
AXP 170120P00090000 P 01/20/17 90.0 15.20 16.75
AXP 170120P00092500 P 01/20/17 92.5 16.95 18.60
AXP 170120P00095000 P 01/20/17 95.0 18.85 20.55
AXP 170120P00097500 P 01/20/17 97.5 20.85 22.50
AXP 170120P00100000 P 01/20/17 100.0 22.90 24.55
AXP 170120P00105000 P 01/20/17 105.0 26.55 30.30
AXP 170120P00110000 P 01/20/17 110.0 30.55 34.80
AXP 170120P00115000 P 01/20/17 115.0 35.50 39.05
AXP 170120P00120000 P 01/20/17 120.0 40.00 43.75
AXP 170120P00125000 P 01/20/17 125.0 44.50 48.85
AXP 170120P00130000 P 01/20/17 130.0 49.55 52.60
AXP 170120P00135000 P 01/20/17 135.0 54.50 57.65
AXP 170120P00140000 P 01/20/17 140.0 59.25 62.65

OPRA data is delayed 15 minutes.