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 (2016-02-12)Premium Content

American Express Company (AXP)
As of Apr 28 2016 4:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AXP 160429C00045000 C 04/29/16 45.0 20.30 20.95
AXP 160429C00050000 C 04/29/16 50.0 14.95 17.50
AXP 160429C00051000 C 04/29/16 51.0 13.15 16.35
AXP 160429C00052000 C 04/29/16 52.0 12.25 15.40
AXP 160429C00052500 C 04/29/16 52.5 11.65 15.00
AXP 160429C00053000 C 04/29/16 53.0 11.95 14.50
AXP 160429C00053500 C 04/29/16 53.5 10.65 13.95
AXP 160429C00054000 C 04/29/16 54.0 11.30 11.95
AXP 160429C00054500 C 04/29/16 54.5 9.60 12.85
AXP 160429C00055000 C 04/29/16 55.0 9.90 12.50
AXP 160429C00055500 C 04/29/16 55.5 9.75 10.50
AXP 160429C00056000 C 04/29/16 56.0 9.25 10.60
AXP 160429C00056500 C 04/29/16 56.5 7.80 9.50
AXP 160429C00057000 C 04/29/16 57.0 8.50 8.95
AXP 160429C00057500 C 04/29/16 57.5 7.85 9.10
AXP 160429C00058000 C 04/29/16 58.0 7.50 8.25
AXP 160429C00058500 C 04/29/16 58.5 7.05 7.50
AXP 160429C00059000 C 04/29/16 59.0 6.30 7.55
AXP 160429C00059500 C 04/29/16 59.5 5.55 7.05
AXP 160429C00060000 C 04/29/16 60.0 5.60 5.95
AXP 160429C00060500 C 04/29/16 60.5 5.10 5.70
AXP 160429C00061000 C 04/29/16 61.0 4.35 5.55
AXP 160429C00061500 C 04/29/16 61.5 4.10 4.70
AXP 160429C00062000 C 04/29/16 62.0 3.55 3.95
AXP 160429C00062500 C 04/29/16 62.5 3.15 3.45
AXP 160429C00063000 C 04/29/16 63.0 2.61 3.15
AXP 160429C00063500 C 04/29/16 63.5 2.11 2.43
AXP 160429C00064000 C 04/29/16 64.0 1.69 1.92
AXP 160429C00064500 C 04/29/16 64.5 1.32 1.43
AXP 160429C00065000 C 04/29/16 65.0 0.87 0.97
AXP 160429C00065500 C 04/29/16 65.5 0.49 0.56
AXP 160429C00066000 C 04/29/16 66.0 0.21 0.26
AXP 160429C00066500 C 04/29/16 66.5 0.06 0.10
AXP 160429C00067000 C 04/29/16 67.0 0.02 0.04
AXP 160429C00067500 C 04/29/16 67.5 0.00 0.02
AXP 160429C00068000 C 04/29/16 68.0 0.00 0.02
AXP 160429C00068500 C 04/29/16 68.5 0.00 0.03
AXP 160429C00069000 C 04/29/16 69.0 0.00 0.09
AXP 160429C00069500 C 04/29/16 69.5 0.00 0.09
AXP 160429C00070000 C 04/29/16 70.0 0.00 0.08
AXP 160429C00070500 C 04/29/16 70.5 0.00 0.08
AXP 160429C00071000 C 04/29/16 71.0 0.00 0.10
AXP 160429C00071500 C 04/29/16 71.5 0.00 0.01
AXP 160429C00072000 C 04/29/16 72.0 0.00 0.11
AXP 160429C00072500 C 04/29/16 72.5 0.00 0.12
AXP 160429C00073000 C 04/29/16 73.0 0.00 0.12
AXP 160429C00073500 C 04/29/16 73.5 0.00 0.12
AXP 160429C00074000 C 04/29/16 74.0 0.00 0.13
AXP 160429C00074500 C 04/29/16 74.5 0.00 0.13
AXP 160429C00075000 C 04/29/16 75.0 0.00 0.13
AXP 160429P00045000 P 04/29/16 45.0 0.00 0.13
AXP 160429P00050000 P 04/29/16 50.0 0.00 0.09
AXP 160429P00051000 P 04/29/16 51.0 0.00 0.08
AXP 160429P00052000 P 04/29/16 52.0 0.00 0.13
AXP 160429P00052500 P 04/29/16 52.5 0.00 0.08
AXP 160429P00053000 P 04/29/16 53.0 0.00 0.08
AXP 160429P00053500 P 04/29/16 53.5 0.00 0.09
AXP 160429P00054000 P 04/29/16 54.0 0.00 0.09
AXP 160429P00054500 P 04/29/16 54.5 0.00 0.09
AXP 160429P00055000 P 04/29/16 55.0 0.00 0.06
AXP 160429P00055500 P 04/29/16 55.5 0.00 0.06
AXP 160429P00056000 P 04/29/16 56.0 0.00 0.07
AXP 160429P00056500 P 04/29/16 56.5 0.00 0.11
AXP 160429P00057000 P 04/29/16 57.0 0.00 0.01
AXP 160429P00057500 P 04/29/16 57.5 0.00 0.07
AXP 160429P00058000 P 04/29/16 58.0 0.00 0.10
AXP 160429P00058500 P 04/29/16 58.5 0.00 0.10
AXP 160429P00059000 P 04/29/16 59.0 0.00 0.08
AXP 160429P00059500 P 04/29/16 59.5 0.00 0.08
AXP 160429P00060000 P 04/29/16 60.0 0.00 0.08
AXP 160429P00060500 P 04/29/16 60.5 0.00 0.08
AXP 160429P00061000 P 04/29/16 61.0 0.00 0.01
AXP 160429P00061500 P 04/29/16 61.5 0.00 0.08
AXP 160429P00062000 P 04/29/16 62.0 0.00 0.04
AXP 160429P00062500 P 04/29/16 62.5 0.00 0.09
AXP 160429P00063000 P 04/29/16 63.0 0.00 0.09
AXP 160429P00063500 P 04/29/16 63.5 0.00 0.04
AXP 160429P00064000 P 04/29/16 64.0 0.00 0.03
AXP 160429P00064500 P 04/29/16 64.5 0.02 0.05
AXP 160429P00065000 P 04/29/16 65.0 0.06 0.09
AXP 160429P00065500 P 04/29/16 65.5 0.15 0.20
AXP 160429P00066000 P 04/29/16 66.0 0.35 0.41
AXP 160429P00066500 P 04/29/16 66.5 0.69 0.78
AXP 160429P00067000 P 04/29/16 67.0 1.11 1.22
AXP 160429P00067500 P 04/29/16 67.5 1.59 1.79
AXP 160429P00068000 P 04/29/16 68.0 1.51 2.28
AXP 160429P00068500 P 04/29/16 68.5 1.97 2.78
AXP 160429P00069000 P 04/29/16 69.0 1.76 3.45
AXP 160429P00069500 P 04/29/16 69.5 2.94 3.85
AXP 160429P00070000 P 04/29/16 70.0 3.10 4.40
AXP 160429P00070500 P 04/29/16 70.5 3.85 4.80
AXP 160429P00071000 P 04/29/16 71.0 4.35 5.35
AXP 160429P00071500 P 04/29/16 71.5 4.90 5.80
AXP 160429P00072000 P 04/29/16 72.0 5.40 6.30
AXP 160429P00072500 P 04/29/16 72.5 5.95 6.95
AXP 160429P00073000 P 04/29/16 73.0 6.45 7.35
AXP 160429P00073500 P 04/29/16 73.5 6.85 7.80
AXP 160429P00074000 P 04/29/16 74.0 6.65 8.45
AXP 160429P00074500 P 04/29/16 74.5 7.05 8.80
AXP 160429P00075000 P 04/29/16 75.0 8.35 9.50
AXP 160506C00047000 C 05/06/16 47.0 17.35 20.40
AXP 160506C00048000 C 05/06/16 48.0 16.15 18.30
AXP 160506C00049000 C 05/06/16 49.0 15.15 17.30
AXP 160506C00050000 C 05/06/16 50.0 15.25 16.35
AXP 160506C00051000 C 05/06/16 51.0 14.25 15.35
AXP 160506C00052000 C 05/06/16 52.0 13.25 14.15
AXP 160506C00053000 C 05/06/16 53.0 11.15 13.30
AXP 160506C00053500 C 05/06/16 53.5 10.70 13.90
AXP 160506C00054000 C 05/06/16 54.0 11.05 12.80
AXP 160506C00054500 C 05/06/16 54.5 9.85 12.90
AXP 160506C00055000 C 05/06/16 55.0 9.35 12.40
AXP 160506C00055500 C 05/06/16 55.5 8.85 12.15
AXP 160506C00056000 C 05/06/16 56.0 8.35 11.35
AXP 160506C00056500 C 05/06/16 56.5 7.85 10.85
AXP 160506C00057000 C 05/06/16 57.0 7.10 10.35
AXP 160506C00057500 C 05/06/16 57.5 7.80 9.25
AXP 160506C00058000 C 05/06/16 58.0 7.30 8.80
AXP 160506C00058500 C 05/06/16 58.5 7.00 8.10
AXP 160506C00059000 C 05/06/16 59.0 6.55 7.10
AXP 160506C00059500 C 05/06/16 59.5 6.00 7.10
AXP 160506C00060000 C 05/06/16 60.0 5.50 6.55
AXP 160506C00060500 C 05/06/16 60.5 5.05 5.60
AXP 160506C00061000 C 05/06/16 61.0 4.55 5.30
AXP 160506C00061500 C 05/06/16 61.5 4.10 5.15
AXP 160506C00062000 C 05/06/16 62.0 3.60 4.10
AXP 160506C00062500 C 05/06/16 62.5 3.15 3.60
AXP 160506C00063000 C 05/06/16 63.0 2.67 3.10
AXP 160506C00063500 C 05/06/16 63.5 2.22 2.62
AXP 160506C00064000 C 05/06/16 64.0 1.94 2.22
AXP 160506C00064500 C 05/06/16 64.5 1.58 1.68
AXP 160506C00065000 C 05/06/16 65.0 1.21 1.30
AXP 160506C00065500 C 05/06/16 65.5 0.88 0.95
AXP 160506C00066000 C 05/06/16 66.0 0.61 0.66
AXP 160506C00066500 C 05/06/16 66.5 0.40 0.44
AXP 160506C00067000 C 05/06/16 67.0 0.24 0.28
AXP 160506C00067500 C 05/06/16 67.5 0.14 0.17
AXP 160506C00068000 C 05/06/16 68.0 0.08 0.11
AXP 160506C00068500 C 05/06/16 68.5 0.04 0.07
AXP 160506C00069000 C 05/06/16 69.0 0.01 0.04
AXP 160506C00069500 C 05/06/16 69.5 0.00 0.03
AXP 160506C00070000 C 05/06/16 70.0 0.00 0.03
AXP 160506C00070500 C 05/06/16 70.5 0.00 0.10
AXP 160506C00071000 C 05/06/16 71.0 0.00 0.10
AXP 160506C00071500 C 05/06/16 71.5 0.00 0.10
AXP 160506C00072000 C 05/06/16 72.0 0.00 0.09
AXP 160506C00072500 C 05/06/16 72.5 0.00 0.10
AXP 160506C00073000 C 05/06/16 73.0 0.00 0.08
AXP 160506C00073500 C 05/06/16 73.5 0.00 0.08
AXP 160506C00074000 C 05/06/16 74.0 0.00 0.08
AXP 160506C00074500 C 05/06/16 74.5 0.00 0.10
AXP 160506C00075000 C 05/06/16 75.0 0.00 0.10
AXP 160506C00080000 C 05/06/16 80.0 0.00 0.13
AXP 160506C00085000 C 05/06/16 85.0 0.00 0.13
AXP 160506C00090000 C 05/06/16 90.0 0.00 0.13
AXP 160506C00095000 C 05/06/16 95.0 0.00 0.13
AXP 160506C00100000 C 05/06/16 100.0 0.00 0.13
AXP 160506P00047000 P 05/06/16 47.0 0.00 0.13
AXP 160506P00048000 P 05/06/16 48.0 0.00 0.13
AXP 160506P00049000 P 05/06/16 49.0 0.00 0.13
AXP 160506P00050000 P 05/06/16 50.0 0.00 0.09
AXP 160506P00051000 P 05/06/16 51.0 0.00 0.11
AXP 160506P00052000 P 05/06/16 52.0 0.00 0.08
AXP 160506P00053000 P 05/06/16 53.0 0.00 0.11
AXP 160506P00053500 P 05/06/16 53.5 0.00 0.11
AXP 160506P00054000 P 05/06/16 54.0 0.00 0.11
AXP 160506P00054500 P 05/06/16 54.5 0.00 0.11
AXP 160506P00055000 P 05/06/16 55.0 0.00 0.06
AXP 160506P00055500 P 05/06/16 55.5 0.00 0.09
AXP 160506P00056000 P 05/06/16 56.0 0.00 0.09
AXP 160506P00056500 P 05/06/16 56.5 0.00 0.09
AXP 160506P00057000 P 05/06/16 57.0 0.00 0.09
AXP 160506P00057500 P 05/06/16 57.5 0.00 0.07
AXP 160506P00058000 P 05/06/16 58.0 0.00 0.03
AXP 160506P00058500 P 05/06/16 58.5 0.00 0.03
AXP 160506P00059000 P 05/06/16 59.0 0.00 0.03
AXP 160506P00059500 P 05/06/16 59.5 0.00 0.03
AXP 160506P00060000 P 05/06/16 60.0 0.00 0.03
AXP 160506P00060500 P 05/06/16 60.5 0.00 0.04
AXP 160506P00061000 P 05/06/16 61.0 0.01 0.04
AXP 160506P00061500 P 05/06/16 61.5 0.02 0.05
AXP 160506P00062000 P 05/06/16 62.0 0.03 0.07
AXP 160506P00062500 P 05/06/16 62.5 0.05 0.09
AXP 160506P00063000 P 05/06/16 63.0 0.08 0.12
AXP 160506P00063500 P 05/06/16 63.5 0.12 0.15
AXP 160506P00064000 P 05/06/16 64.0 0.18 0.21
AXP 160506P00064500 P 05/06/16 64.5 0.26 0.29
AXP 160506P00065000 P 05/06/16 65.0 0.37 0.41
AXP 160506P00065500 P 05/06/16 65.5 0.54 0.58
AXP 160506P00066000 P 05/06/16 66.0 0.75 0.87
AXP 160506P00066500 P 05/06/16 66.5 1.02 1.12
AXP 160506P00067000 P 05/06/16 67.0 1.36 1.46
AXP 160506P00067500 P 05/06/16 67.5 1.59 1.89
AXP 160506P00068000 P 05/06/16 68.0 1.88 2.50
AXP 160506P00068500 P 05/06/16 68.5 2.02 2.98
AXP 160506P00069000 P 05/06/16 69.0 2.45 3.55
AXP 160506P00069500 P 05/06/16 69.5 2.94 4.05
AXP 160506P00070000 P 05/06/16 70.0 3.40 4.55
AXP 160506P00070500 P 05/06/16 70.5 3.90 5.05
AXP 160506P00071000 P 05/06/16 71.0 4.15 5.45
AXP 160506P00071500 P 05/06/16 71.5 4.90 5.95
AXP 160506P00072000 P 05/06/16 72.0 5.40 6.45
AXP 160506P00072500 P 05/06/16 72.5 5.90 6.95
AXP 160506P00073000 P 05/06/16 73.0 6.35 7.45
AXP 160506P00073500 P 05/06/16 73.5 6.80 8.05
AXP 160506P00074000 P 05/06/16 74.0 7.30 8.55
AXP 160506P00074500 P 05/06/16 74.5 7.80 9.05
AXP 160506P00075000 P 05/06/16 75.0 8.20 9.55
AXP 160506P00080000 P 05/06/16 80.0 12.35 15.45
AXP 160506P00085000 P 05/06/16 85.0 17.15 20.80
AXP 160506P00090000 P 05/06/16 90.0 22.10 25.90
AXP 160506P00095000 P 05/06/16 95.0 27.15 30.90
AXP 160506P00100000 P 05/06/16 100.0 32.55 34.55
AXP 160513C00050000 C 05/13/16 50.0 15.30 16.30
AXP 160513C00052000 C 05/13/16 52.0 12.25 15.70
AXP 160513C00053000 C 05/13/16 53.0 11.15 14.70
AXP 160513C00053500 C 05/13/16 53.5 10.65 13.95
AXP 160513C00054000 C 05/13/16 54.0 10.05 13.40
AXP 160513C00054500 C 05/13/16 54.5 9.70 12.95
AXP 160513C00055000 C 05/13/16 55.0 9.05 12.40
AXP 160513C00055500 C 05/13/16 55.5 8.60 11.95
AXP 160513C00056000 C 05/13/16 56.0 9.05 10.70
AXP 160513C00056500 C 05/13/16 56.5 7.95 10.65
AXP 160513C00057000 C 05/13/16 57.0 7.45 10.15
AXP 160513C00057500 C 05/13/16 57.5 6.95 9.65
AXP 160513C00058000 C 05/13/16 58.0 7.05 8.65
AXP 160513C00058500 C 05/13/16 58.5 7.00 8.10
AXP 160513C00059000 C 05/13/16 59.0 6.50 7.65
AXP 160513C00059500 C 05/13/16 59.5 6.00 7.15
AXP 160513C00060000 C 05/13/16 60.0 5.55 6.60
AXP 160513C00060500 C 05/13/16 60.5 5.00 6.15
AXP 160513C00061000 C 05/13/16 61.0 4.60 5.65
AXP 160513C00061500 C 05/13/16 61.5 4.15 5.10
AXP 160513C00062000 C 05/13/16 62.0 3.65 4.20
AXP 160513C00062500 C 05/13/16 62.5 3.25 4.20
AXP 160513C00063000 C 05/13/16 63.0 2.79 3.30
AXP 160513C00063500 C 05/13/16 63.5 2.41 2.70
AXP 160513C00064000 C 05/13/16 64.0 2.14 2.27
AXP 160513C00064500 C 05/13/16 64.5 1.74 1.90
AXP 160513C00065000 C 05/13/16 65.0 1.42 1.54
AXP 160513C00065500 C 05/13/16 65.5 1.11 1.20
AXP 160513C00066000 C 05/13/16 66.0 0.84 0.92
AXP 160513C00066500 C 05/13/16 66.5 0.62 0.68
AXP 160513C00067000 C 05/13/16 67.0 0.44 0.49
AXP 160513C00067500 C 05/13/16 67.5 0.27 0.34
AXP 160513C00068000 C 05/13/16 68.0 0.17 0.23
AXP 160513C00068500 C 05/13/16 68.5 0.10 0.16
AXP 160513C00069000 C 05/13/16 69.0 0.06 0.11
AXP 160513C00069500 C 05/13/16 69.5 0.04 0.08
AXP 160513C00070000 C 05/13/16 70.0 0.01 0.12
AXP 160513C00070500 C 05/13/16 70.5 0.00 0.11
AXP 160513C00071000 C 05/13/16 71.0 0.00 0.10
AXP 160513C00075000 C 05/13/16 75.0 0.00 0.10
AXP 160513P00050000 P 05/13/16 50.0 0.00 0.09
AXP 160513P00052000 P 05/13/16 52.0 0.00 0.09
AXP 160513P00053000 P 05/13/16 53.0 0.00 0.09
AXP 160513P00053500 P 05/13/16 53.5 0.00 0.09
AXP 160513P00054000 P 05/13/16 54.0 0.00 0.10
AXP 160513P00054500 P 05/13/16 54.5 0.00 0.10
AXP 160513P00055000 P 05/13/16 55.0 0.00 0.06
AXP 160513P00055500 P 05/13/16 55.5 0.00 0.10
AXP 160513P00056000 P 05/13/16 56.0 0.00 0.10
AXP 160513P00056500 P 05/13/16 56.5 0.00 0.10
AXP 160513P00057000 P 05/13/16 57.0 0.00 0.11
AXP 160513P00057500 P 05/13/16 57.5 0.01 0.04
AXP 160513P00058000 P 05/13/16 58.0 0.01 0.07
AXP 160513P00058500 P 05/13/16 58.5 0.01 0.08
AXP 160513P00059000 P 05/13/16 59.0 0.01 0.12
AXP 160513P00059500 P 05/13/16 59.5 0.01 0.13
AXP 160513P00060000 P 05/13/16 60.0 0.05 0.10
AXP 160513P00060500 P 05/13/16 60.5 0.02 0.15
AXP 160513P00061000 P 05/13/16 61.0 0.04 0.14
AXP 160513P00061500 P 05/13/16 61.5 0.05 0.13
AXP 160513P00062000 P 05/13/16 62.0 0.11 0.16
AXP 160513P00062500 P 05/13/16 62.5 0.15 0.20
AXP 160513P00063000 P 05/13/16 63.0 0.20 0.25
AXP 160513P00063500 P 05/13/16 63.5 0.26 0.32
AXP 160513P00064000 P 05/13/16 64.0 0.34 0.40
AXP 160513P00064500 P 05/13/16 64.5 0.45 0.50
AXP 160513P00065000 P 05/13/16 65.0 0.59 0.67
AXP 160513P00065500 P 05/13/16 65.5 0.77 0.89
AXP 160513P00066000 P 05/13/16 66.0 0.98 1.05
AXP 160513P00066500 P 05/13/16 66.5 1.25 1.42
AXP 160513P00067000 P 05/13/16 67.0 1.53 1.80
AXP 160513P00067500 P 05/13/16 67.5 1.66 2.15
AXP 160513P00068000 P 05/13/16 68.0 1.75 2.61
AXP 160513P00068500 P 05/13/16 68.5 2.13 3.05
AXP 160513P00069000 P 05/13/16 69.0 2.54 3.60
AXP 160513P00069500 P 05/13/16 69.5 2.99 4.05
AXP 160513P00070000 P 05/13/16 70.0 3.45 4.55
AXP 160513P00070500 P 05/13/16 70.5 3.85 5.05
AXP 160513P00071000 P 05/13/16 71.0 4.40 5.50
AXP 160513P00075000 P 05/13/16 75.0 8.35 9.55
AXP 160520C00030000 C 05/20/16 30.0 35.15 36.40
AXP 160520C00032500 C 05/20/16 32.5 32.65 33.90
AXP 160520C00035000 C 05/20/16 35.0 30.15 31.45
AXP 160520C00037500 C 05/20/16 37.5 27.40 29.15
AXP 160520C00040000 C 05/20/16 40.0 24.65 26.70
AXP 160520C00042500 C 05/20/16 42.5 22.65 24.20
AXP 160520C00045000 C 05/20/16 45.0 20.15 21.40
AXP 160520C00046000 C 05/20/16 46.0 19.15 20.55
AXP 160520C00047000 C 05/20/16 47.0 18.40 19.35
AXP 160520C00047500 C 05/20/16 47.5 17.65 19.25
AXP 160520C00048000 C 05/20/16 48.0 17.40 18.60
AXP 160520C00049000 C 05/20/16 49.0 16.15 17.60
AXP 160520C00049500 C 05/20/16 49.5 15.65 17.10
AXP 160520C00050000 C 05/20/16 50.0 15.20 16.55
AXP 160520C00050500 C 05/20/16 50.5 14.70 16.10
AXP 160520C00051000 C 05/20/16 51.0 14.20 15.60
AXP 160520C00051500 C 05/20/16 51.5 13.70 15.05
AXP 160520C00052000 C 05/20/16 52.0 13.20 14.55
AXP 160520C00052500 C 05/20/16 52.5 12.70 14.05
AXP 160520C00053000 C 05/20/16 53.0 12.45 13.55
AXP 160520C00053500 C 05/20/16 53.5 11.90 13.10
AXP 160520C00054000 C 05/20/16 54.0 11.20 12.85
AXP 160520C00054500 C 05/20/16 54.5 10.95 12.10
AXP 160520C00055000 C 05/20/16 55.0 10.20 11.60
AXP 160520C00055500 C 05/20/16 55.5 9.90 11.15
AXP 160520C00056000 C 05/20/16 56.0 9.35 10.65
AXP 160520C00056500 C 05/20/16 56.5 8.55 10.15
AXP 160520C00057000 C 05/20/16 57.0 8.30 9.65
AXP 160520C00057500 C 05/20/16 57.5 7.95 9.15
AXP 160520C00058000 C 05/20/16 58.0 7.50 8.65
AXP 160520C00058500 C 05/20/16 58.5 7.10 8.15
AXP 160520C00059000 C 05/20/16 59.0 6.55 7.60
AXP 160520C00059500 C 05/20/16 59.5 6.10 7.15
AXP 160520C00060000 C 05/20/16 60.0 5.70 6.35
AXP 160520C00060500 C 05/20/16 60.5 5.20 6.20
AXP 160520C00061000 C 05/20/16 61.0 4.75 5.70
AXP 160520C00061500 C 05/20/16 61.5 4.30 4.65
AXP 160520C00062000 C 05/20/16 62.0 3.85 4.20
AXP 160520C00062500 C 05/20/16 62.5 3.45 4.25
AXP 160520C00063000 C 05/20/16 63.0 3.00 3.25
AXP 160520C00063500 C 05/20/16 63.5 2.63 2.84
AXP 160520C00064000 C 05/20/16 64.0 2.24 2.43
AXP 160520C00064500 C 05/20/16 64.5 1.94 2.06
AXP 160520C00065000 C 05/20/16 65.0 1.65 1.70
AXP 160520C00065500 C 05/20/16 65.5 1.33 1.39
AXP 160520C00066000 C 05/20/16 66.0 1.06 1.11
AXP 160520C00066500 C 05/20/16 66.5 0.82 0.87
AXP 160520C00067000 C 05/20/16 67.0 0.63 0.66
AXP 160520C00067500 C 05/20/16 67.5 0.47 0.50
AXP 160520C00068000 C 05/20/16 68.0 0.34 0.37
AXP 160520C00068500 C 05/20/16 68.5 0.24 0.27
AXP 160520C00069000 C 05/20/16 69.0 0.16 0.19
AXP 160520C00070000 C 05/20/16 70.0 0.07 0.10
AXP 160520C00071000 C 05/20/16 71.0 0.02 0.05
AXP 160520C00072500 C 05/20/16 72.5 0.00 0.09
AXP 160520C00075000 C 05/20/16 75.0 0.00 0.07
AXP 160520C00080000 C 05/20/16 80.0 0.00 0.02
AXP 160520C00085000 C 05/20/16 85.0 0.00 0.05
AXP 160520C00090000 C 05/20/16 90.0 0.00 0.05
AXP 160520P00030000 P 05/20/16 30.0 0.00 0.05
AXP 160520P00032500 P 05/20/16 32.5 0.00 0.05
AXP 160520P00035000 P 05/20/16 35.0 0.00 0.05
AXP 160520P00037500 P 05/20/16 37.5 0.00 0.05
AXP 160520P00040000 P 05/20/16 40.0 0.00 0.05
AXP 160520P00042500 P 05/20/16 42.5 0.00 0.06
AXP 160520P00045000 P 05/20/16 45.0 0.00 0.05
AXP 160520P00046000 P 05/20/16 46.0 0.00 0.06
AXP 160520P00047000 P 05/20/16 47.0 0.00 0.06
AXP 160520P00047500 P 05/20/16 47.5 0.00 0.06
AXP 160520P00048000 P 05/20/16 48.0 0.00 0.06
AXP 160520P00049000 P 05/20/16 49.0 0.00 0.07
AXP 160520P00049500 P 05/20/16 49.5 0.00 0.07
AXP 160520P00050000 P 05/20/16 50.0 0.00 0.07
AXP 160520P00050500 P 05/20/16 50.5 0.00 0.07
AXP 160520P00051000 P 05/20/16 51.0 0.00 0.07
AXP 160520P00051500 P 05/20/16 51.5 0.00 0.07
AXP 160520P00052000 P 05/20/16 52.0 0.00 0.08
AXP 160520P00052500 P 05/20/16 52.5 0.00 0.08
AXP 160520P00053000 P 05/20/16 53.0 0.00 0.08
AXP 160520P00053500 P 05/20/16 53.5 0.01 0.08
AXP 160520P00054000 P 05/20/16 54.0 0.01 0.04
AXP 160520P00054500 P 05/20/16 54.5 0.01 0.04
AXP 160520P00055000 P 05/20/16 55.0 0.02 0.05
AXP 160520P00055500 P 05/20/16 55.5 0.02 0.05
AXP 160520P00056000 P 05/20/16 56.0 0.02 0.06
AXP 160520P00056500 P 05/20/16 56.5 0.03 0.06
AXP 160520P00057000 P 05/20/16 57.0 0.03 0.07
AXP 160520P00057500 P 05/20/16 57.5 0.04 0.07
AXP 160520P00058000 P 05/20/16 58.0 0.05 0.08
AXP 160520P00058500 P 05/20/16 58.5 0.06 0.09
AXP 160520P00059000 P 05/20/16 59.0 0.07 0.10
AXP 160520P00059500 P 05/20/16 59.5 0.08 0.11
AXP 160520P00060000 P 05/20/16 60.0 0.10 0.13
AXP 160520P00060500 P 05/20/16 60.5 0.12 0.14
AXP 160520P00061000 P 05/20/16 61.0 0.14 0.17
AXP 160520P00061500 P 05/20/16 61.5 0.17 0.20
AXP 160520P00062000 P 05/20/16 62.0 0.21 0.23
AXP 160520P00062500 P 05/20/16 62.5 0.26 0.28
AXP 160520P00063000 P 05/20/16 63.0 0.32 0.35
AXP 160520P00063500 P 05/20/16 63.5 0.40 0.43
AXP 160520P00064000 P 05/20/16 64.0 0.50 0.54
AXP 160520P00064500 P 05/20/16 64.5 0.63 0.67
AXP 160520P00065000 P 05/20/16 65.0 0.78 0.82
AXP 160520P00065500 P 05/20/16 65.5 0.97 1.01
AXP 160520P00066000 P 05/20/16 66.0 1.19 1.23
AXP 160520P00066500 P 05/20/16 66.5 1.45 1.50
AXP 160520P00067000 P 05/20/16 67.0 1.74 1.80
AXP 160520P00067500 P 05/20/16 67.5 2.07 2.25
AXP 160520P00068000 P 05/20/16 68.0 2.43 2.57
AXP 160520P00068500 P 05/20/16 68.5 2.82 3.10
AXP 160520P00069000 P 05/20/16 69.0 3.25 3.55
AXP 160520P00070000 P 05/20/16 70.0 3.80 4.50
AXP 160520P00071000 P 05/20/16 71.0 4.45 5.55
AXP 160520P00072500 P 05/20/16 72.5 5.95 7.00
AXP 160520P00075000 P 05/20/16 75.0 8.40 9.45
AXP 160520P00080000 P 05/20/16 80.0 13.35 14.50
AXP 160520P00085000 P 05/20/16 85.0 18.35 19.50
AXP 160520P00090000 P 05/20/16 90.0 23.35 24.55
AXP 160527C00050000 C 05/27/16 50.0 15.10 16.65
AXP 160527C00051000 C 05/27/16 51.0 13.35 16.40
AXP 160527C00052000 C 05/27/16 52.0 12.10 15.25
AXP 160527C00052500 C 05/27/16 52.5 11.85 14.75
AXP 160527C00053000 C 05/27/16 53.0 11.35 14.10
AXP 160527C00053500 C 05/27/16 53.5 11.75 12.80
AXP 160527C00054000 C 05/27/16 54.0 10.40 13.30
AXP 160527C00054500 C 05/27/16 54.5 10.75 11.80
AXP 160527C00055000 C 05/27/16 55.0 10.20 11.85
AXP 160527C00055500 C 05/27/16 55.5 9.75 10.75
AXP 160527C00056000 C 05/27/16 56.0 9.25 10.25
AXP 160527C00056500 C 05/27/16 56.5 8.70 9.75
AXP 160527C00057000 C 05/27/16 57.0 8.20 9.25
AXP 160527C00057500 C 05/27/16 57.5 6.90 9.85
AXP 160527C00058000 C 05/27/16 58.0 6.45 9.35
AXP 160527C00058500 C 05/27/16 58.5 6.95 8.15
AXP 160527C00059000 C 05/27/16 59.0 6.60 7.75
AXP 160527C00059500 C 05/27/16 59.5 6.05 7.30
AXP 160527C00060000 C 05/27/16 60.0 5.60 6.90
AXP 160527C00060500 C 05/27/16 60.5 5.15 6.30
AXP 160527C00061000 C 05/27/16 61.0 4.70 5.85
AXP 160527C00061500 C 05/27/16 61.5 4.25 5.35
AXP 160527C00062000 C 05/27/16 62.0 3.90 4.85
AXP 160527C00062500 C 05/27/16 62.5 3.45 4.40
AXP 160527C00063000 C 05/27/16 63.0 3.05 3.75
AXP 160527C00063500 C 05/27/16 63.5 2.66 3.25
AXP 160527C00064000 C 05/27/16 64.0 2.42 2.57
AXP 160527C00064500 C 05/27/16 64.5 1.99 2.21
AXP 160527C00065000 C 05/27/16 65.0 1.71 1.86
AXP 160527C00065500 C 05/27/16 65.5 1.39 1.57
AXP 160527C00066000 C 05/27/16 66.0 1.19 1.27
AXP 160527C00066500 C 05/27/16 66.5 0.90 1.03
AXP 160527C00067000 C 05/27/16 67.0 0.74 0.83
AXP 160527C00067500 C 05/27/16 67.5 0.58 0.65
AXP 160527C00068000 C 05/27/16 68.0 0.45 0.50
AXP 160527C00068500 C 05/27/16 68.5 0.32 0.37
AXP 160527C00069000 C 05/27/16 69.0 0.20 0.29
AXP 160527C00069500 C 05/27/16 69.5 0.14 0.26
AXP 160527C00070000 C 05/27/16 70.0 0.11 0.17
AXP 160527C00070500 C 05/27/16 70.5 0.06 0.19
AXP 160527C00071000 C 05/27/16 71.0 0.03 0.16
AXP 160527C00075000 C 05/27/16 75.0 0.00 0.10
AXP 160527P00050000 P 05/27/16 50.0 0.00 0.10
AXP 160527P00051000 P 05/27/16 51.0 0.00 0.11
AXP 160527P00052000 P 05/27/16 52.0 0.01 0.11
AXP 160527P00052500 P 05/27/16 52.5 0.00 0.11
AXP 160527P00053000 P 05/27/16 53.0 0.01 0.12
AXP 160527P00053500 P 05/27/16 53.5 0.00 0.10
AXP 160527P00054000 P 05/27/16 54.0 0.01 0.12
AXP 160527P00054500 P 05/27/16 54.5 0.01 0.12
AXP 160527P00055000 P 05/27/16 55.0 0.01 0.13
AXP 160527P00055500 P 05/27/16 55.5 0.01 0.13
AXP 160527P00056000 P 05/27/16 56.0 0.01 0.14
AXP 160527P00056500 P 05/27/16 56.5 0.01 0.14
AXP 160527P00057000 P 05/27/16 57.0 0.03 0.15
AXP 160527P00057500 P 05/27/16 57.5 0.03 0.16
AXP 160527P00058000 P 05/27/16 58.0 0.01 0.17
AXP 160527P00058500 P 05/27/16 58.5 0.05 0.13
AXP 160527P00059000 P 05/27/16 59.0 0.07 0.20
AXP 160527P00059500 P 05/27/16 59.5 0.08 0.22
AXP 160527P00060000 P 05/27/16 60.0 0.09 0.18
AXP 160527P00060500 P 05/27/16 60.5 0.11 0.27
AXP 160527P00061000 P 05/27/16 61.0 0.13 0.31
AXP 160527P00061500 P 05/27/16 61.5 0.23 0.29
AXP 160527P00062000 P 05/27/16 62.0 0.19 0.37
AXP 160527P00062500 P 05/27/16 62.5 0.24 0.44
AXP 160527P00063000 P 05/27/16 63.0 0.42 0.46
AXP 160527P00063500 P 05/27/16 63.5 0.49 0.60
AXP 160527P00064000 P 05/27/16 64.0 0.61 0.72
AXP 160527P00064500 P 05/27/16 64.5 0.75 0.83
AXP 160527P00065000 P 05/27/16 65.0 0.92 0.99
AXP 160527P00065500 P 05/27/16 65.5 1.11 1.18
AXP 160527P00066000 P 05/27/16 66.0 1.32 1.48
AXP 160527P00066500 P 05/27/16 66.5 1.59 1.74
AXP 160527P00067000 P 05/27/16 67.0 1.85 2.08
AXP 160527P00067500 P 05/27/16 67.5 2.18 2.42
AXP 160527P00068000 P 05/27/16 68.0 2.46 2.83
AXP 160527P00068500 P 05/27/16 68.5 2.69 3.20
AXP 160527P00069000 P 05/27/16 69.0 2.97 3.75
AXP 160527P00069500 P 05/27/16 69.5 3.15 4.15
AXP 160527P00070000 P 05/27/16 70.0 3.55 4.70
AXP 160527P00070500 P 05/27/16 70.5 3.95 5.15
AXP 160527P00071000 P 05/27/16 71.0 4.35 5.60
AXP 160527P00075000 P 05/27/16 75.0 8.30 9.60
AXP 160603C00054000 C 06/03/16 54.0 11.10 12.85
AXP 160603C00055000 C 06/03/16 55.0 10.20 12.30
AXP 160603C00056000 C 06/03/16 56.0 9.20 11.35
AXP 160603C00057000 C 06/03/16 57.0 7.50 10.30
AXP 160603C00057500 C 06/03/16 57.5 7.60 8.75
AXP 160603C00058000 C 06/03/16 58.0 6.65 9.15
AXP 160603C00058500 C 06/03/16 58.5 6.95 8.35
AXP 160603C00059000 C 06/03/16 59.0 6.05 7.85
AXP 160603C00059500 C 06/03/16 59.5 6.10 7.40
AXP 160603C00060000 C 06/03/16 60.0 5.70 6.85
AXP 160603C00060500 C 06/03/16 60.5 5.25 5.80
AXP 160603C00061000 C 06/03/16 61.0 4.80 5.90
AXP 160603C00061500 C 06/03/16 61.5 4.35 5.45
AXP 160603C00062000 C 06/03/16 62.0 3.90 4.90
AXP 160603C00062500 C 06/03/16 62.5 3.50 4.40
AXP 160603C00063000 C 06/03/16 63.0 3.15 3.75
AXP 160603C00063500 C 06/03/16 63.5 2.86 3.25
AXP 160603C00064000 C 06/03/16 64.0 2.52 3.20
AXP 160603C00064500 C 06/03/16 64.5 2.15 2.33
AXP 160603C00065000 C 06/03/16 65.0 1.80 2.00
AXP 160603C00065500 C 06/03/16 65.5 1.51 1.68
AXP 160603C00066000 C 06/03/16 66.0 1.31 1.43
AXP 160603C00066500 C 06/03/16 66.5 1.02 1.17
AXP 160603C00067000 C 06/03/16 67.0 0.87 0.95
AXP 160603C00067500 C 06/03/16 67.5 0.62 0.78
AXP 160603C00068000 C 06/03/16 68.0 0.52 0.60
AXP 160603C00068500 C 06/03/16 68.5 0.38 0.47
AXP 160603C00069000 C 06/03/16 69.0 0.28 0.37
AXP 160603C00069500 C 06/03/16 69.5 0.20 0.29
AXP 160603C00070000 C 06/03/16 70.0 0.15 0.29
AXP 160603C00070500 C 06/03/16 70.5 0.09 0.24
AXP 160603C00071000 C 06/03/16 71.0 0.05 0.20
AXP 160603C00071500 C 06/03/16 71.5 0.02 0.17
AXP 160603C00072000 C 06/03/16 72.0 0.01 0.15
AXP 160603C00075000 C 06/03/16 75.0 0.00 0.10
AXP 160603P00054000 P 06/03/16 54.0 0.01 0.13
AXP 160603P00055000 P 06/03/16 55.0 0.01 0.13
AXP 160603P00056000 P 06/03/16 56.0 0.03 0.16
AXP 160603P00057000 P 06/03/16 57.0 0.04 0.17
AXP 160603P00057500 P 06/03/16 57.5 0.06 0.19
AXP 160603P00058000 P 06/03/16 58.0 0.07 0.15
AXP 160603P00058500 P 06/03/16 58.5 0.12 0.17
AXP 160603P00059000 P 06/03/16 59.0 0.10 0.24
AXP 160603P00059500 P 06/03/16 59.5 0.12 0.26
AXP 160603P00060000 P 06/03/16 60.0 0.13 0.29
AXP 160603P00060500 P 06/03/16 60.5 0.16 0.33
AXP 160603P00061000 P 06/03/16 61.0 0.19 0.34
AXP 160603P00061500 P 06/03/16 61.5 0.23 0.37
AXP 160603P00062000 P 06/03/16 62.0 0.29 0.45
AXP 160603P00062500 P 06/03/16 62.5 0.40 0.50
AXP 160603P00063000 P 06/03/16 63.0 0.49 0.59
AXP 160603P00063500 P 06/03/16 63.5 0.60 0.69
AXP 160603P00064000 P 06/03/16 64.0 0.72 0.84
AXP 160603P00064500 P 06/03/16 64.5 0.83 1.00
AXP 160603P00065000 P 06/03/16 65.0 1.01 1.17
AXP 160603P00065500 P 06/03/16 65.5 1.22 1.36
AXP 160603P00066000 P 06/03/16 66.0 1.45 1.59
AXP 160603P00066500 P 06/03/16 66.5 1.67 1.86
AXP 160603P00067000 P 06/03/16 67.0 1.97 2.19
AXP 160603P00067500 P 06/03/16 67.5 2.27 2.52
AXP 160603P00068000 P 06/03/16 68.0 2.49 2.91
AXP 160603P00068500 P 06/03/16 68.5 2.89 3.30
AXP 160603P00069000 P 06/03/16 69.0 3.25 3.70
AXP 160603P00069500 P 06/03/16 69.5 3.20 4.20
AXP 160603P00070000 P 06/03/16 70.0 3.60 4.70
AXP 160603P00070500 P 06/03/16 70.5 4.00 5.20
AXP 160603P00071000 P 06/03/16 71.0 4.40 5.65
AXP 160603P00071500 P 06/03/16 71.5 4.90 6.15
AXP 160603P00072000 P 06/03/16 72.0 5.35 6.65
AXP 160603P00075000 P 06/03/16 75.0 8.30 9.70
AXP 160610C00057000 C 06/10/16 57.0 7.25 10.55
AXP 160610C00058000 C 06/10/16 58.0 6.55 9.60
AXP 160610C00058500 C 06/10/16 58.5 5.75 9.10
AXP 160610C00059000 C 06/10/16 59.0 5.55 8.75
AXP 160610C00059500 C 06/10/16 59.5 4.90 8.15
AXP 160610C00060000 C 06/10/16 60.0 5.50 7.15
AXP 160610C00060500 C 06/10/16 60.5 5.05 6.65
AXP 160610C00061000 C 06/10/16 61.0 4.85 5.75
AXP 160610C00061500 C 06/10/16 61.5 4.45 5.25
AXP 160610C00062000 C 06/10/16 62.0 3.85 5.15
AXP 160610C00062500 C 06/10/16 62.5 3.45 4.40
AXP 160610C00063000 C 06/10/16 63.0 3.30 4.15
AXP 160610C00063500 C 06/10/16 63.5 2.91 3.90
AXP 160610C00064000 C 06/10/16 64.0 2.59 3.40
AXP 160610C00064500 C 06/10/16 64.5 2.29 2.57
AXP 160610C00065000 C 06/10/16 65.0 1.97 2.23
AXP 160610C00065500 C 06/10/16 65.5 1.66 1.90
AXP 160610C00066000 C 06/10/16 66.0 1.41 1.62
AXP 160610C00066500 C 06/10/16 66.5 1.19 1.36
AXP 160610C00067000 C 06/10/16 67.0 0.97 1.14
AXP 160610C00067500 C 06/10/16 67.5 0.84 0.94
AXP 160610C00068000 C 06/10/16 68.0 0.60 0.76
AXP 160610C00068500 C 06/10/16 68.5 0.48 0.63
AXP 160610C00069000 C 06/10/16 69.0 0.36 0.52
AXP 160610C00069500 C 06/10/16 69.5 0.27 0.61
AXP 160610C00070000 C 06/10/16 70.0 0.20 0.42
AXP 160610C00070500 C 06/10/16 70.5 0.08 0.50
AXP 160610C00071000 C 06/10/16 71.0 0.03 0.29
AXP 160610C00071500 C 06/10/16 71.5 0.06 0.50
AXP 160610C00072000 C 06/10/16 72.0 0.00 0.25
AXP 160610C00072500 C 06/10/16 72.5 0.01 0.16
AXP 160610C00073000 C 06/10/16 73.0 0.00 0.25
AXP 160610C00073500 C 06/10/16 73.5 0.00 0.26
AXP 160610C00074000 C 06/10/16 74.0 0.01 0.25
AXP 160610C00075000 C 06/10/16 75.0 0.00 0.14
AXP 160610P00057000 P 06/10/16 57.0 0.05 0.50
AXP 160610P00058000 P 06/10/16 58.0 0.09 0.30
AXP 160610P00058500 P 06/10/16 58.5 0.09 0.50
AXP 160610P00059000 P 06/10/16 59.0 0.10 0.35
AXP 160610P00059500 P 06/10/16 59.5 0.05 0.46
AXP 160610P00060000 P 06/10/16 60.0 0.22 0.34
AXP 160610P00060500 P 06/10/16 60.5 0.20 0.54
AXP 160610P00061000 P 06/10/16 61.0 0.13 0.50
AXP 160610P00061500 P 06/10/16 61.5 0.22 0.66
AXP 160610P00062000 P 06/10/16 62.0 0.32 0.76
AXP 160610P00062500 P 06/10/16 62.5 0.51 0.64
AXP 160610P00063000 P 06/10/16 63.0 0.63 0.72
AXP 160610P00063500 P 06/10/16 63.5 0.70 0.86
AXP 160610P00064000 P 06/10/16 64.0 0.86 0.98
AXP 160610P00064500 P 06/10/16 64.5 1.00 1.15
AXP 160610P00065000 P 06/10/16 65.0 1.17 1.33
AXP 160610P00065500 P 06/10/16 65.5 1.38 1.52
AXP 160610P00066000 P 06/10/16 66.0 1.55 1.74
AXP 160610P00066500 P 06/10/16 66.5 1.79 1.99
AXP 160610P00067000 P 06/10/16 67.0 2.08 2.34
AXP 160610P00067500 P 06/10/16 67.5 2.40 2.70
AXP 160610P00068000 P 06/10/16 68.0 2.63 3.10
AXP 160610P00068500 P 06/10/16 68.5 2.55 3.50
AXP 160610P00069000 P 06/10/16 69.0 2.89 3.95
AXP 160610P00069500 P 06/10/16 69.5 2.46 4.75
AXP 160610P00070000 P 06/10/16 70.0 3.65 4.80
AXP 160610P00070500 P 06/10/16 70.5 4.00 5.30
AXP 160610P00071000 P 06/10/16 71.0 3.65 5.75
AXP 160610P00071500 P 06/10/16 71.5 4.20 6.25
AXP 160610P00072000 P 06/10/16 72.0 4.60 6.90
AXP 160610P00072500 P 06/10/16 72.5 5.05 7.25
AXP 160610P00073000 P 06/10/16 73.0 5.55 7.75
AXP 160610P00073500 P 06/10/16 73.5 6.05 8.30
AXP 160610P00074000 P 06/10/16 74.0 6.60 8.85
AXP 160610P00075000 P 06/10/16 75.0 7.60 9.70
AXP 160617C00032500 C 06/17/16 32.5 32.70 33.95
AXP 160617C00035000 C 06/17/16 35.0 29.65 31.45
AXP 160617C00037500 C 06/17/16 37.5 27.60 28.90
AXP 160617C00040000 C 06/17/16 40.0 25.10 26.40
AXP 160617C00042500 C 06/17/16 42.5 22.40 23.85
AXP 160617C00045000 C 06/17/16 45.0 19.95 21.35
AXP 160617C00047500 C 06/17/16 47.5 17.70 19.25
AXP 160617C00050000 C 06/17/16 50.0 15.20 16.75
AXP 160617C00052500 C 06/17/16 52.5 12.75 14.25
AXP 160617C00055000 C 06/17/16 55.0 10.30 11.95
AXP 160617C00057500 C 06/17/16 57.5 8.05 9.35
AXP 160617C00060000 C 06/17/16 60.0 5.95 6.90
AXP 160617C00062500 C 06/17/16 62.5 3.80 4.30
AXP 160617C00065000 C 06/17/16 65.0 2.23 2.32
AXP 160617C00067500 C 06/17/16 67.5 1.03 1.08
AXP 160617C00070000 C 06/17/16 70.0 0.37 0.40
AXP 160617C00072500 C 06/17/16 72.5 0.10 0.13
AXP 160617C00075000 C 06/17/16 75.0 0.02 0.04
AXP 160617C00080000 C 06/17/16 80.0 0.00 0.06
AXP 160617C00085000 C 06/17/16 85.0 0.00 0.06
AXP 160617C00090000 C 06/17/16 90.0 0.00 0.05
AXP 160617P00032500 P 06/17/16 32.5 0.00 0.05
AXP 160617P00035000 P 06/17/16 35.0 0.00 0.05
AXP 160617P00037500 P 06/17/16 37.5 0.00 0.05
AXP 160617P00040000 P 06/17/16 40.0 0.00 0.06
AXP 160617P00042500 P 06/17/16 42.5 0.01 0.07
AXP 160617P00045000 P 06/17/16 45.0 0.01 0.08
AXP 160617P00047500 P 06/17/16 47.5 0.02 0.08
AXP 160617P00050000 P 06/17/16 50.0 0.05 0.07
AXP 160617P00052500 P 06/17/16 52.5 0.07 0.09
AXP 160617P00055000 P 06/17/16 55.0 0.10 0.13
AXP 160617P00057500 P 06/17/16 57.5 0.17 0.20
AXP 160617P00060000 P 06/17/16 60.0 0.33 0.36
AXP 160617P00062500 P 06/17/16 62.5 0.67 0.70
AXP 160617P00065000 P 06/17/16 65.0 1.37 1.42
AXP 160617P00067500 P 06/17/16 67.5 2.61 2.68
AXP 160617P00070000 P 06/17/16 70.0 3.85 4.80
AXP 160617P00072500 P 06/17/16 72.5 6.25 7.05
AXP 160617P00075000 P 06/17/16 75.0 8.40 9.65
AXP 160617P00080000 P 06/17/16 80.0 13.35 14.60
AXP 160617P00085000 P 06/17/16 85.0 18.20 19.65
AXP 160617P00090000 P 06/17/16 90.0 23.35 24.85
AXP 160715C00032500 C 07/15/16 32.5 32.45 34.25
AXP 160715C00035000 C 07/15/16 35.0 29.30 31.70
AXP 160715C00037500 C 07/15/16 37.5 26.90 29.25
AXP 160715C00040000 C 07/15/16 40.0 25.10 26.75
AXP 160715C00042500 C 07/15/16 42.5 22.70 24.30
AXP 160715C00045000 C 07/15/16 45.0 20.10 21.65
AXP 160715C00047500 C 07/15/16 47.5 18.10 18.80
AXP 160715C00050000 C 07/15/16 50.0 15.30 16.70
AXP 160715C00052500 C 07/15/16 52.5 13.15 14.40
AXP 160715C00055000 C 07/15/16 55.0 10.80 11.85
AXP 160715C00057500 C 07/15/16 57.5 8.45 9.35
AXP 160715C00060000 C 07/15/16 60.0 6.20 7.00
AXP 160715C00062500 C 07/15/16 62.5 4.30 4.45
AXP 160715C00065000 C 07/15/16 65.0 2.67 2.73
AXP 160715C00067500 C 07/15/16 67.5 1.42 1.47
AXP 160715C00070000 C 07/15/16 70.0 0.64 0.69
AXP 160715C00072500 C 07/15/16 72.5 0.23 0.32
AXP 160715C00075000 C 07/15/16 75.0 0.08 0.12
AXP 160715C00077500 C 07/15/16 77.5 0.01 0.10
AXP 160715C00080000 C 07/15/16 80.0 0.00 0.07
AXP 160715C00085000 C 07/15/16 85.0 0.00 0.05
AXP 160715C00090000 C 07/15/16 90.0 0.00 0.06
AXP 160715C00095000 C 07/15/16 95.0 0.00 0.06
AXP 160715C00100000 C 07/15/16 100.0 0.00 0.05
AXP 160715C00105000 C 07/15/16 105.0 0.00 0.05
AXP 160715P00032500 P 07/15/16 32.5 0.00 0.06
AXP 160715P00035000 P 07/15/16 35.0 0.00 0.07
AXP 160715P00037500 P 07/15/16 37.5 0.01 0.08
AXP 160715P00040000 P 07/15/16 40.0 0.01 0.09
AXP 160715P00042500 P 07/15/16 42.5 0.01 0.10
AXP 160715P00045000 P 07/15/16 45.0 0.02 0.12
AXP 160715P00047500 P 07/15/16 47.5 0.07 0.11
AXP 160715P00050000 P 07/15/16 50.0 0.07 0.14
AXP 160715P00052500 P 07/15/16 52.5 0.11 0.19
AXP 160715P00055000 P 07/15/16 55.0 0.23 0.27
AXP 160715P00057500 P 07/15/16 57.5 0.38 0.43
AXP 160715P00060000 P 07/15/16 60.0 0.65 0.69
AXP 160715P00062500 P 07/15/16 62.5 1.12 1.18
AXP 160715P00065000 P 07/15/16 65.0 1.96 2.00
AXP 160715P00067500 P 07/15/16 67.5 3.20 3.30
AXP 160715P00070000 P 07/15/16 70.0 4.95 5.15
AXP 160715P00072500 P 07/15/16 72.5 6.45 7.45
AXP 160715P00075000 P 07/15/16 75.0 8.70 9.90
AXP 160715P00077500 P 07/15/16 77.5 11.15 12.60
AXP 160715P00080000 P 07/15/16 80.0 13.60 14.70
AXP 160715P00085000 P 07/15/16 85.0 18.50 19.70
AXP 160715P00090000 P 07/15/16 90.0 23.55 24.70
AXP 160715P00095000 P 07/15/16 95.0 28.55 29.70
AXP 160715P00100000 P 07/15/16 100.0 33.50 34.70
AXP 160715P00105000 P 07/15/16 105.0 38.55 39.70
AXP 161021C00027500 C 10/21/16 27.5 37.35 39.25
AXP 161021C00030000 C 10/21/16 30.0 34.10 37.50
AXP 161021C00032500 C 10/21/16 32.5 32.60 34.20
AXP 161021C00035000 C 10/21/16 35.0 29.75 31.70
AXP 161021C00037500 C 10/21/16 37.5 27.65 29.25
AXP 161021C00040000 C 10/21/16 40.0 25.15 26.70
AXP 161021C00042500 C 10/21/16 42.5 22.70 24.30
AXP 161021C00045000 C 10/21/16 45.0 20.25 21.85
AXP 161021C00047500 C 10/21/16 47.5 18.05 19.35
AXP 161021C00050000 C 10/21/16 50.0 15.65 16.90
AXP 161021C00052500 C 10/21/16 52.5 13.25 14.40
AXP 161021C00055000 C 10/21/16 55.0 11.25 12.15
AXP 161021C00057500 C 10/21/16 57.5 8.90 9.95
AXP 161021C00060000 C 10/21/16 60.0 7.25 7.95
AXP 161021C00062500 C 10/21/16 62.5 5.45 5.60
AXP 161021C00065000 C 10/21/16 65.0 3.90 4.05
AXP 161021C00067500 C 10/21/16 67.5 2.65 2.74
AXP 161021C00070000 C 10/21/16 70.0 1.68 1.79
AXP 161021C00072500 C 10/21/16 72.5 0.95 1.10
AXP 161021C00075000 C 10/21/16 75.0 0.50 0.62
AXP 161021C00080000 C 10/21/16 80.0 0.11 0.18
AXP 161021P00027500 P 10/21/16 27.5 0.00 0.09
AXP 161021P00030000 P 10/21/16 30.0 0.01 0.10
AXP 161021P00032500 P 10/21/16 32.5 0.02 0.12
AXP 161021P00035000 P 10/21/16 35.0 0.05 0.12
AXP 161021P00037500 P 10/21/16 37.5 0.07 0.13
AXP 161021P00040000 P 10/21/16 40.0 0.10 0.21
AXP 161021P00042500 P 10/21/16 42.5 0.15 0.26
AXP 161021P00045000 P 10/21/16 45.0 0.21 0.31
AXP 161021P00047500 P 10/21/16 47.5 0.29 0.38
AXP 161021P00050000 P 10/21/16 50.0 0.40 0.49
AXP 161021P00052500 P 10/21/16 52.5 0.59 0.62
AXP 161021P00055000 P 10/21/16 55.0 0.83 0.94
AXP 161021P00057500 P 10/21/16 57.5 1.19 1.35
AXP 161021P00060000 P 10/21/16 60.0 1.72 1.86
AXP 161021P00062500 P 10/21/16 62.5 2.43 2.58
AXP 161021P00065000 P 10/21/16 65.0 3.35 3.55
AXP 161021P00067500 P 10/21/16 67.5 4.60 4.85
AXP 161021P00070000 P 10/21/16 70.0 6.15 6.40
AXP 161021P00072500 P 10/21/16 72.5 7.95 8.20
AXP 161021P00075000 P 10/21/16 75.0 9.45 10.50
AXP 161021P00080000 P 10/21/16 80.0 13.85 15.00
AXP 170120C00027500 C 01/20/17 27.5 37.80 39.55
AXP 170120C00030000 C 01/20/17 30.0 35.05 36.80
AXP 170120C00032500 C 01/20/17 32.5 32.85 34.30
AXP 170120C00035000 C 01/20/17 35.0 30.35 31.70
AXP 170120C00037500 C 01/20/17 37.5 27.90 29.30
AXP 170120C00040000 C 01/20/17 40.0 25.65 26.80
AXP 170120C00042500 C 01/20/17 42.5 23.00 24.35
AXP 170120C00045000 C 01/20/17 45.0 20.85 21.90
AXP 170120C00047500 C 01/20/17 47.5 18.20 19.60
AXP 170120C00050000 C 01/20/17 50.0 15.90 17.25
AXP 170120C00052500 C 01/20/17 52.5 13.90 14.90
AXP 170120C00055000 C 01/20/17 55.0 12.00 12.20
AXP 170120C00057500 C 01/20/17 57.5 10.00 10.20
AXP 170120C00060000 C 01/20/17 60.0 8.05 8.35
AXP 170120C00062500 C 01/20/17 62.5 6.40 6.55
AXP 170120C00065000 C 01/20/17 65.0 4.95 5.05
AXP 170120C00067500 C 01/20/17 67.5 3.70 3.80
AXP 170120C00070000 C 01/20/17 70.0 2.65 2.74
AXP 170120C00072500 C 01/20/17 72.5 1.83 1.93
AXP 170120C00075000 C 01/20/17 75.0 1.22 1.32
AXP 170120C00077500 C 01/20/17 77.5 0.79 0.87
AXP 170120C00080000 C 01/20/17 80.0 0.49 0.56
AXP 170120C00082500 C 01/20/17 82.5 0.29 0.38
AXP 170120C00085000 C 01/20/17 85.0 0.17 0.23
AXP 170120C00087500 C 01/20/17 87.5 0.09 0.15
AXP 170120C00090000 C 01/20/17 90.0 0.04 0.11
AXP 170120C00092500 C 01/20/17 92.5 0.01 0.09
AXP 170120C00095000 C 01/20/17 95.0 0.01 0.07
AXP 170120C00097500 C 01/20/17 97.5 0.00 0.06
AXP 170120C00100000 C 01/20/17 100.0 0.00 0.06
AXP 170120C00105000 C 01/20/17 105.0 0.00 0.06
AXP 170120C00110000 C 01/20/17 110.0 0.00 0.06
AXP 170120C00115000 C 01/20/17 115.0 0.00 0.05
AXP 170120C00120000 C 01/20/17 120.0 0.00 0.05
AXP 170120C00125000 C 01/20/17 125.0 0.00 0.05
AXP 170120C00130000 C 01/20/17 130.0 0.00 0.04
AXP 170120C00135000 C 01/20/17 135.0 0.00 0.04
AXP 170120C00140000 C 01/20/17 140.0 0.00 0.04
AXP 170120P00027500 P 01/20/17 27.5 0.07 0.13
AXP 170120P00030000 P 01/20/17 30.0 0.10 0.16
AXP 170120P00032500 P 01/20/17 32.5 0.14 0.21
AXP 170120P00035000 P 01/20/17 35.0 0.19 0.27
AXP 170120P00037500 P 01/20/17 37.5 0.26 0.34
AXP 170120P00040000 P 01/20/17 40.0 0.32 0.40
AXP 170120P00042500 P 01/20/17 42.5 0.42 0.51
AXP 170120P00045000 P 01/20/17 45.0 0.55 0.62
AXP 170120P00047500 P 01/20/17 47.5 0.74 0.83
AXP 170120P00050000 P 01/20/17 50.0 0.96 1.01
AXP 170120P00052500 P 01/20/17 52.5 1.18 1.30
AXP 170120P00055000 P 01/20/17 55.0 1.59 1.68
AXP 170120P00057500 P 01/20/17 57.5 2.08 2.17
AXP 170120P00060000 P 01/20/17 60.0 2.71 2.81
AXP 170120P00062500 P 01/20/17 62.5 3.45 3.60
AXP 170120P00065000 P 01/20/17 65.0 4.55 4.70
AXP 170120P00067500 P 01/20/17 67.5 5.70 5.95
AXP 170120P00070000 P 01/20/17 70.0 7.20 7.40
AXP 170120P00072500 P 01/20/17 72.5 8.85 9.15
AXP 170120P00075000 P 01/20/17 75.0 10.75 11.05
AXP 170120P00077500 P 01/20/17 77.5 12.80 13.15
AXP 170120P00080000 P 01/20/17 80.0 14.95 15.30
AXP 170120P00082500 P 01/20/17 82.5 16.70 17.75
AXP 170120P00085000 P 01/20/17 85.0 18.95 20.25
AXP 170120P00087500 P 01/20/17 87.5 21.40 22.45
AXP 170120P00090000 P 01/20/17 90.0 23.85 24.95
AXP 170120P00092500 P 01/20/17 92.5 26.30 27.65
AXP 170120P00095000 P 01/20/17 95.0 28.75 29.80
AXP 170120P00097500 P 01/20/17 97.5 30.85 32.30
AXP 170120P00100000 P 01/20/17 100.0 33.55 35.95
AXP 170120P00105000 P 01/20/17 105.0 38.30 40.30
AXP 170120P00110000 P 01/20/17 110.0 43.25 45.70
AXP 170120P00115000 P 01/20/17 115.0 47.85 50.00
AXP 170120P00120000 P 01/20/17 120.0 53.35 54.80
AXP 170120P00125000 P 01/20/17 125.0 58.20 59.85
AXP 170120P00130000 P 01/20/17 130.0 63.30 64.95
AXP 170120P00135000 P 01/20/17 135.0 68.55 69.95
AXP 170120P00140000 P 01/20/17 140.0 72.95 75.20
AXP 180119C00027500 C 01/19/18 27.5 37.85 40.10
AXP 180119C00030000 C 01/19/18 30.0 35.35 37.00
AXP 180119C00032500 C 01/19/18 32.5 32.90 34.45
AXP 180119C00035000 C 01/19/18 35.0 30.50 32.00
AXP 180119C00037500 C 01/19/18 37.5 27.95 30.25
AXP 180119C00040000 C 01/19/18 40.0 25.75 27.20
AXP 180119C00042500 C 01/19/18 42.5 23.50 24.90
AXP 180119C00045000 C 01/19/18 45.0 21.25 22.75
AXP 180119C00047500 C 01/19/18 47.5 19.15 20.60
AXP 180119C00050000 C 01/19/18 50.0 17.10 18.55
AXP 180119C00052500 C 01/19/18 52.5 15.20 16.40
AXP 180119C00055000 C 01/19/18 55.0 13.60 14.20
AXP 180119C00057500 C 01/19/18 57.5 12.00 12.40
AXP 180119C00060000 C 01/19/18 60.0 10.30 10.80
AXP 180119C00062500 C 01/19/18 62.5 8.80 9.25
AXP 180119C00065000 C 01/19/18 65.0 7.50 7.90
AXP 180119C00067500 C 01/19/18 67.5 6.40 6.95
AXP 180119C00070000 C 01/19/18 70.0 5.25 5.80
AXP 180119C00072500 C 01/19/18 72.5 4.35 4.80
AXP 180119C00075000 C 01/19/18 75.0 3.55 3.90
AXP 180119C00077500 C 01/19/18 77.5 2.93 3.20
AXP 180119C00080000 C 01/19/18 80.0 2.25 2.82
AXP 180119C00082500 C 01/19/18 82.5 1.80 2.12
AXP 180119C00085000 C 01/19/18 85.0 1.40 1.79
AXP 180119C00090000 C 01/19/18 90.0 0.75 1.16
AXP 180119C00095000 C 01/19/18 95.0 0.39 0.88
AXP 180119C00100000 C 01/19/18 100.0 0.17 0.64
AXP 180119C00105000 C 01/19/18 105.0 0.05 0.50
AXP 180119C00110000 C 01/19/18 110.0 0.00 0.43
AXP 180119C00115000 C 01/19/18 115.0 0.00 0.38
AXP 180119P00027500 P 01/19/18 27.5 0.33 0.57
AXP 180119P00030000 P 01/19/18 30.0 0.35 0.79
AXP 180119P00032500 P 01/19/18 32.5 0.46 0.90
AXP 180119P00035000 P 01/19/18 35.0 0.61 1.04
AXP 180119P00037500 P 01/19/18 37.5 0.76 1.19
AXP 180119P00040000 P 01/19/18 40.0 0.97 1.39
AXP 180119P00042500 P 01/19/18 42.5 1.23 1.63
AXP 180119P00045000 P 01/19/18 45.0 1.53 1.87
AXP 180119P00047500 P 01/19/18 47.5 1.90 2.27
AXP 180119P00050000 P 01/19/18 50.0 2.37 2.71
AXP 180119P00052500 P 01/19/18 52.5 2.88 3.20
AXP 180119P00055000 P 01/19/18 55.0 3.45 3.80
AXP 180119P00057500 P 01/19/18 57.5 4.25 4.60
AXP 180119P00060000 P 01/19/18 60.0 5.15 5.50
AXP 180119P00062500 P 01/19/18 62.5 6.10 6.45
AXP 180119P00065000 P 01/19/18 65.0 7.30 7.65
AXP 180119P00067500 P 01/19/18 67.5 8.70 9.15
AXP 180119P00070000 P 01/19/18 70.0 10.05 10.45
AXP 180119P00072500 P 01/19/18 72.5 11.50 12.10
AXP 180119P00075000 P 01/19/18 75.0 13.15 13.65
AXP 180119P00077500 P 01/19/18 77.5 15.00 15.40
AXP 180119P00080000 P 01/19/18 80.0 16.15 17.55
AXP 180119P00082500 P 01/19/18 82.5 18.85 19.50
AXP 180119P00085000 P 01/19/18 85.0 20.45 21.60
AXP 180119P00090000 P 01/19/18 90.0 24.70 25.95
AXP 180119P00095000 P 01/19/18 95.0 29.15 30.55
AXP 180119P00100000 P 01/19/18 100.0 33.80 35.30
AXP 180119P00105000 P 01/19/18 105.0 38.60 40.15
AXP 180119P00110000 P 01/19/18 110.0 42.75 45.05
AXP 180119P00115000 P 01/19/18 115.0 48.40 49.95

OPRA data is delayed 15 minutes.