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 (2014-08-15)Premium Content

American Express Company (AXP)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AXP 140905C00060000 C 09/05/14 60.0 27.65 31.00
AXP 140905C00062500 C 09/05/14 62.5 25.15 28.50
AXP 140905C00065000 C 09/05/14 65.0 22.70 25.70
AXP 140905C00067500 C 09/05/14 67.5 20.35 23.35
AXP 140905C00070000 C 09/05/14 70.0 17.80 21.00
AXP 140905C00072500 C 09/05/14 72.5 15.25 18.50
AXP 140905C00075000 C 09/05/14 75.0 12.75 16.00
AXP 140905C00076000 C 09/05/14 76.0 12.95 13.75
AXP 140905C00077000 C 09/05/14 77.0 11.70 13.10
AXP 140905C00078000 C 09/05/14 78.0 10.70 12.10
AXP 140905C00079000 C 09/05/14 79.0 9.75 11.10
AXP 140905C00080000 C 09/05/14 80.0 9.05 9.80
AXP 140905C00081000 C 09/05/14 81.0 8.05 8.80
AXP 140905C00082000 C 09/05/14 82.0 7.05 7.80
AXP 140905C00083000 C 09/05/14 83.0 6.05 6.80
AXP 140905C00084000 C 09/05/14 84.0 5.05 5.80
AXP 140905C00085000 C 09/05/14 85.0 4.05 4.80
AXP 140905C00086000 C 09/05/14 86.0 3.10 3.80
AXP 140905C00087000 C 09/05/14 87.0 2.13 2.80
AXP 140905C00088000 C 09/05/14 88.0 1.53 1.70
AXP 140905C00089000 C 09/05/14 89.0 0.84 0.90
AXP 140905C00090000 C 09/05/14 90.0 0.29 0.36
AXP 140905C00091000 C 09/05/14 91.0 0.08 0.14
AXP 140905C00092000 C 09/05/14 92.0 0.02 0.05
AXP 140905C00093000 C 09/05/14 93.0 0.00 0.05
AXP 140905C00094000 C 09/05/14 94.0 0.00 0.05
AXP 140905C00095000 C 09/05/14 95.0 0.00 0.05
AXP 140905C00096000 C 09/05/14 96.0 0.00 0.05
AXP 140905C00097000 C 09/05/14 97.0 0.00 0.05
AXP 140905C00098000 C 09/05/14 98.0 0.00 0.05
AXP 140905C00099000 C 09/05/14 99.0 0.00 0.05
AXP 140905C00100000 C 09/05/14 100.0 0.00 0.05
AXP 140905C00101000 C 09/05/14 101.0 0.00 0.05
AXP 140905C00102000 C 09/05/14 102.0 0.00 0.05
AXP 140905C00103000 C 09/05/14 103.0 0.00 0.05
AXP 140905C00104000 C 09/05/14 104.0 0.00 0.05
AXP 140905C00105000 C 09/05/14 105.0 0.00 0.05
AXP 140905C00106000 C 09/05/14 106.0 0.00 0.05
AXP 140905C00107000 C 09/05/14 107.0 0.00 0.07
AXP 140905C00108000 C 09/05/14 108.0 0.00 0.07
AXP 140905C00109000 C 09/05/14 109.0 0.00 0.07
AXP 140905C00110000 C 09/05/14 110.0 0.00 0.07
AXP 140905C00111000 C 09/05/14 111.0 0.00 0.07
AXP 140905C00115000 C 09/05/14 115.0 0.00 0.14
AXP 140905C00120000 C 09/05/14 120.0 0.00 0.14
AXP 140905C00125000 C 09/05/14 125.0 0.00 0.14
AXP 140905C00130000 C 09/05/14 130.0 0.00 0.14
AXP 140905P00060000 P 09/05/14 60.0 0.00 0.14
AXP 140905P00062500 P 09/05/14 62.5 0.00 0.14
AXP 140905P00065000 P 09/05/14 65.0 0.00 0.14
AXP 140905P00067500 P 09/05/14 67.5 0.00 0.14
AXP 140905P00070000 P 09/05/14 70.0 0.00 0.14
AXP 140905P00072500 P 09/05/14 72.5 0.00 0.14
AXP 140905P00075000 P 09/05/14 75.0 0.00 0.14
AXP 140905P00076000 P 09/05/14 76.0 0.00 0.14
AXP 140905P00077000 P 09/05/14 77.0 0.00 0.14
AXP 140905P00078000 P 09/05/14 78.0 0.00 0.02
AXP 140905P00079000 P 09/05/14 79.0 0.01 0.03
AXP 140905P00080000 P 09/05/14 80.0 0.01 0.04
AXP 140905P00081000 P 09/05/14 81.0 0.01 0.09
AXP 140905P00082000 P 09/05/14 82.0 0.01 0.14
AXP 140905P00083000 P 09/05/14 83.0 0.01 0.14
AXP 140905P00084000 P 09/05/14 84.0 0.01 0.14
AXP 140905P00085000 P 09/05/14 85.0 0.01 0.08
AXP 140905P00086000 P 09/05/14 86.0 0.02 0.09
AXP 140905P00087000 P 09/05/14 87.0 0.05 0.08
AXP 140905P00088000 P 09/05/14 88.0 0.12 0.17
AXP 140905P00089000 P 09/05/14 89.0 0.32 0.34
AXP 140905P00090000 P 09/05/14 90.0 0.77 0.83
AXP 140905P00091000 P 09/05/14 91.0 1.49 1.91
AXP 140905P00092000 P 09/05/14 92.0 2.29 3.05
AXP 140905P00093000 P 09/05/14 93.0 3.25 4.00
AXP 140905P00094000 P 09/05/14 94.0 4.40 4.85
AXP 140905P00095000 P 09/05/14 95.0 5.25 6.00
AXP 140905P00096000 P 09/05/14 96.0 6.15 6.60
AXP 140905P00097000 P 09/05/14 97.0 7.15 8.10
AXP 140905P00098000 P 09/05/14 98.0 8.25 8.75
AXP 140905P00099000 P 09/05/14 99.0 9.25 9.65
AXP 140905P00100000 P 09/05/14 100.0 9.90 11.35
AXP 140905P00101000 P 09/05/14 101.0 10.90 12.35
AXP 140905P00102000 P 09/05/14 102.0 11.90 13.35
AXP 140905P00103000 P 09/05/14 103.0 11.90 15.20
AXP 140905P00104000 P 09/05/14 104.0 12.90 15.00
AXP 140905P00105000 P 09/05/14 105.0 13.90 17.15
AXP 140905P00106000 P 09/05/14 106.0 14.90 18.15
AXP 140905P00107000 P 09/05/14 107.0 15.90 19.15
AXP 140905P00108000 P 09/05/14 108.0 16.90 20.10
AXP 140905P00109000 P 09/05/14 109.0 17.90 21.15
AXP 140905P00110000 P 09/05/14 110.0 18.90 22.15
AXP 140905P00111000 P 09/05/14 111.0 19.90 22.30
AXP 140905P00115000 P 09/05/14 115.0 24.00 25.75
AXP 140905P00120000 P 09/05/14 120.0 29.00 32.20
AXP 140905P00125000 P 09/05/14 125.0 34.10 35.90
AXP 140905P00130000 P 09/05/14 130.0 39.00 40.75
AXP 140912C00076000 C 09/12/14 76.0 12.00 13.70
AXP 140912C00077000 C 09/12/14 77.0 11.00 13.55
AXP 140912C00078000 C 09/12/14 78.0 10.05 11.70
AXP 140912C00079000 C 09/12/14 79.0 9.05 10.70
AXP 140912C00080000 C 09/12/14 80.0 9.00 9.85
AXP 140912C00081000 C 09/12/14 81.0 8.05 8.80
AXP 140912C00082000 C 09/12/14 82.0 7.05 7.80
AXP 140912C00083000 C 09/12/14 83.0 6.05 6.90
AXP 140912C00084000 C 09/12/14 84.0 5.05 5.85
AXP 140912C00085000 C 09/12/14 85.0 4.10 4.85
AXP 140912C00086000 C 09/12/14 86.0 3.20 3.70
AXP 140912C00087000 C 09/12/14 87.0 2.35 2.78
AXP 140912C00088000 C 09/12/14 88.0 1.58 1.97
AXP 140912C00089000 C 09/12/14 89.0 1.15 1.21
AXP 140912C00090000 C 09/12/14 90.0 0.63 0.65
AXP 140912C00091000 C 09/12/14 91.0 0.30 0.34
AXP 140912C00092000 C 09/12/14 92.0 0.14 0.16
AXP 140912C00093000 C 09/12/14 93.0 0.05 0.10
AXP 140912C00094000 C 09/12/14 94.0 0.01 0.07
AXP 140912C00095000 C 09/12/14 95.0 0.00 0.06
AXP 140912C00096000 C 09/12/14 96.0 0.00 0.13
AXP 140912C00097000 C 09/12/14 97.0 0.00 0.13
AXP 140912C00098000 C 09/12/14 98.0 0.00 0.13
AXP 140912C00099000 C 09/12/14 99.0 0.00 0.12
AXP 140912C00100000 C 09/12/14 100.0 0.00 0.12
AXP 140912C00101000 C 09/12/14 101.0 0.00 0.12
AXP 140912C00102000 C 09/12/14 102.0 0.00 0.13
AXP 140912C00103000 C 09/12/14 103.0 0.00 0.13
AXP 140912C00104000 C 09/12/14 104.0 0.00 0.13
AXP 140912C00105000 C 09/12/14 105.0 0.00 0.13
AXP 140912C00106000 C 09/12/14 106.0 0.00 0.13
AXP 140912C00107000 C 09/12/14 107.0 0.00 0.13
AXP 140912C00108000 C 09/12/14 108.0 0.00 0.13
AXP 140912P00076000 P 09/12/14 76.0 0.00 0.14
AXP 140912P00077000 P 09/12/14 77.0 0.01 0.17
AXP 140912P00078000 P 09/12/14 78.0 0.01 0.17
AXP 140912P00079000 P 09/12/14 79.0 0.02 0.12
AXP 140912P00080000 P 09/12/14 80.0 0.02 0.12
AXP 140912P00081000 P 09/12/14 81.0 0.02 0.13
AXP 140912P00082000 P 09/12/14 82.0 0.03 0.14
AXP 140912P00083000 P 09/12/14 83.0 0.03 0.14
AXP 140912P00084000 P 09/12/14 84.0 0.05 0.14
AXP 140912P00085000 P 09/12/14 85.0 0.07 0.14
AXP 140912P00086000 P 09/12/14 86.0 0.11 0.18
AXP 140912P00087000 P 09/12/14 87.0 0.19 0.25
AXP 140912P00088000 P 09/12/14 88.0 0.34 0.38
AXP 140912P00089000 P 09/12/14 89.0 0.63 0.67
AXP 140912P00090000 P 09/12/14 90.0 1.09 1.15
AXP 140912P00091000 P 09/12/14 91.0 1.75 2.03
AXP 140912P00092000 P 09/12/14 92.0 2.44 3.15
AXP 140912P00093000 P 09/12/14 93.0 3.45 3.75
AXP 140912P00094000 P 09/12/14 94.0 4.30 4.75
AXP 140912P00095000 P 09/12/14 95.0 5.25 6.05
AXP 140912P00096000 P 09/12/14 96.0 6.25 7.05
AXP 140912P00097000 P 09/12/14 97.0 7.20 7.75
AXP 140912P00098000 P 09/12/14 98.0 8.25 8.75
AXP 140912P00099000 P 09/12/14 99.0 8.30 10.70
AXP 140912P00100000 P 09/12/14 100.0 9.00 11.75
AXP 140912P00101000 P 09/12/14 101.0 10.00 12.75
AXP 140912P00102000 P 09/12/14 102.0 11.00 13.70
AXP 140912P00103000 P 09/12/14 103.0 11.75 15.20
AXP 140912P00104000 P 09/12/14 104.0 12.75 16.20
AXP 140912P00105000 P 09/12/14 105.0 13.60 17.50
AXP 140912P00106000 P 09/12/14 106.0 14.25 18.20
AXP 140912P00107000 P 09/12/14 107.0 15.60 17.75
AXP 140912P00108000 P 09/12/14 108.0 16.60 18.75
AXP 140920C00070000 C 09/20/14 70.0 17.80 20.95
AXP 140920C00071500 C 09/20/14 71.5 16.30 19.45
AXP 140920C00072000 C 09/20/14 72.0 15.80 18.95
AXP 140920C00072500 C 09/20/14 72.5 15.40 18.45
AXP 140920C00073000 C 09/20/14 73.0 14.90 17.95
AXP 140920C00073500 C 09/20/14 73.5 14.15 17.45
AXP 140920C00074000 C 09/20/14 74.0 13.90 16.95
AXP 140920C00074500 C 09/20/14 74.5 13.15 16.50
AXP 140920C00075000 C 09/20/14 75.0 12.70 15.95
AXP 140920C00076000 C 09/20/14 76.0 12.95 13.95
AXP 140920C00077500 C 09/20/14 77.5 11.45 12.45
AXP 140920C00079000 C 09/20/14 79.0 10.05 10.80
AXP 140920C00080000 C 09/20/14 80.0 9.10 9.80
AXP 140920C00081000 C 09/20/14 81.0 8.10 8.80
AXP 140920C00082500 C 09/20/14 82.5 6.60 7.35
AXP 140920C00084000 C 09/20/14 84.0 5.40 5.85
AXP 140920C00085000 C 09/20/14 85.0 4.40 4.90
AXP 140920C00086000 C 09/20/14 86.0 3.60 3.95
AXP 140920C00087500 C 09/20/14 87.5 2.45 2.56
AXP 140920C00089000 C 09/20/14 89.0 1.34 1.45
AXP 140920C00090000 C 09/20/14 90.0 0.85 0.90
AXP 140920C00091000 C 09/20/14 91.0 0.50 0.53
AXP 140920C00092500 C 09/20/14 92.5 0.19 0.22
AXP 140920C00094000 C 09/20/14 94.0 0.08 0.14
AXP 140920C00095000 C 09/20/14 95.0 0.02 0.13
AXP 140920C00096000 C 09/20/14 96.0 0.01 0.12
AXP 140920C00097500 C 09/20/14 97.5 0.00 0.11
AXP 140920C00099000 C 09/20/14 99.0 0.00 0.09
AXP 140920C00100000 C 09/20/14 100.0 0.00 0.08
AXP 140920C00101000 C 09/20/14 101.0 0.00 0.07
AXP 140920C00102000 C 09/20/14 102.0 0.00 0.05
AXP 140920C00103000 C 09/20/14 103.0 0.00 0.04
AXP 140920C00104000 C 09/20/14 104.0 0.00 0.03
AXP 140920C00105000 C 09/20/14 105.0 0.00 0.03
AXP 140920C00106000 C 09/20/14 106.0 0.00 0.03
AXP 140920C00107000 C 09/20/14 107.0 0.00 0.03
AXP 140920C00110000 C 09/20/14 110.0 0.00 0.03
AXP 140920C00115000 C 09/20/14 115.0 0.00 0.02
AXP 140920C00120000 C 09/20/14 120.0 0.00 0.02
AXP 140920C00125000 C 09/20/14 125.0 0.00 0.02
AXP 140920C00130000 C 09/20/14 130.0 0.00 0.02
AXP 140920P00070000 P 09/20/14 70.0 0.00 0.02
AXP 140920P00071500 P 09/20/14 71.5 0.00 0.04
AXP 140920P00072000 P 09/20/14 72.0 0.00 0.04
AXP 140920P00072500 P 09/20/14 72.5 0.00 0.04
AXP 140920P00073000 P 09/20/14 73.0 0.00 0.04
AXP 140920P00073500 P 09/20/14 73.5 0.00 0.05
AXP 140920P00074000 P 09/20/14 74.0 0.00 0.06
AXP 140920P00074500 P 09/20/14 74.5 0.00 0.07
AXP 140920P00075000 P 09/20/14 75.0 0.00 0.09
AXP 140920P00076000 P 09/20/14 76.0 0.01 0.12
AXP 140920P00077500 P 09/20/14 77.5 0.02 0.11
AXP 140920P00079000 P 09/20/14 79.0 0.03 0.11
AXP 140920P00080000 P 09/20/14 80.0 0.03 0.09
AXP 140920P00081000 P 09/20/14 81.0 0.04 0.14
AXP 140920P00082500 P 09/20/14 82.5 0.05 0.14
AXP 140920P00084000 P 09/20/14 84.0 0.10 0.15
AXP 140920P00085000 P 09/20/14 85.0 0.14 0.17
AXP 140920P00086000 P 09/20/14 86.0 0.22 0.28
AXP 140920P00087500 P 09/20/14 87.5 0.43 0.48
AXP 140920P00089000 P 09/20/14 89.0 0.86 0.89
AXP 140920P00090000 P 09/20/14 90.0 1.31 1.42
AXP 140920P00091000 P 09/20/14 91.0 1.93 2.02
AXP 140920P00092500 P 09/20/14 92.5 3.10 3.35
AXP 140920P00094000 P 09/20/14 94.0 4.35 4.75
AXP 140920P00095000 P 09/20/14 95.0 5.30 6.00
AXP 140920P00096000 P 09/20/14 96.0 6.30 7.00
AXP 140920P00097500 P 09/20/14 97.5 7.75 8.55
AXP 140920P00099000 P 09/20/14 99.0 9.25 10.05
AXP 140920P00100000 P 09/20/14 100.0 10.15 11.10
AXP 140920P00101000 P 09/20/14 101.0 11.15 12.10
AXP 140920P00102000 P 09/20/14 102.0 12.15 13.10
AXP 140920P00103000 P 09/20/14 103.0 11.95 13.75
AXP 140920P00104000 P 09/20/14 104.0 12.95 14.75
AXP 140920P00105000 P 09/20/14 105.0 13.95 15.75
AXP 140920P00106000 P 09/20/14 106.0 14.95 17.25
AXP 140920P00107000 P 09/20/14 107.0 15.95 19.35
AXP 140920P00110000 P 09/20/14 110.0 19.05 22.20
AXP 140920P00115000 P 09/20/14 115.0 23.95 27.20
AXP 140920P00120000 P 09/20/14 120.0 28.95 32.20
AXP 140920P00125000 P 09/20/14 125.0 33.95 37.40
AXP 140920P00130000 P 09/20/14 130.0 38.95 42.40
AXP 140926C00073500 C 09/26/14 73.5 14.05 17.45
AXP 140926C00074000 C 09/26/14 74.0 13.30 17.25
AXP 140926C00074500 C 09/26/14 74.5 12.80 16.75
AXP 140926C00075000 C 09/26/14 75.0 12.55 16.00
AXP 140926C00076000 C 09/26/14 76.0 11.60 15.00
AXP 140926C00077000 C 09/26/14 77.0 10.85 13.05
AXP 140926C00078000 C 09/26/14 78.0 10.55 12.00
AXP 140926C00079000 C 09/26/14 79.0 9.65 12.00
AXP 140926C00080000 C 09/26/14 80.0 9.40 9.85
AXP 140926C00081000 C 09/26/14 81.0 8.05 8.95
AXP 140926C00082000 C 09/26/14 82.0 7.10 8.00
AXP 140926C00083000 C 09/26/14 83.0 6.15 7.00
AXP 140926C00084000 C 09/26/14 84.0 5.20 6.00
AXP 140926C00085000 C 09/26/14 85.0 4.30 4.95
AXP 140926C00086000 C 09/26/14 86.0 3.75 4.05
AXP 140926C00087000 C 09/26/14 87.0 2.65 3.30
AXP 140926C00088000 C 09/26/14 88.0 2.16 2.37
AXP 140926C00089000 C 09/26/14 89.0 1.53 1.70
AXP 140926C00090000 C 09/26/14 90.0 1.01 1.12
AXP 140926C00091000 C 09/26/14 91.0 0.65 0.70
AXP 140926C00092000 C 09/26/14 92.0 0.36 0.46
AXP 140926C00093000 C 09/26/14 93.0 0.17 0.31
AXP 140926C00094000 C 09/26/14 94.0 0.11 0.21
AXP 140926C00095000 C 09/26/14 95.0 0.06 0.15
AXP 140926C00096000 C 09/26/14 96.0 0.01 0.13
AXP 140926C00097000 C 09/26/14 97.0 0.01 0.11
AXP 140926C00098000 C 09/26/14 98.0 0.00 0.10
AXP 140926C00099000 C 09/26/14 99.0 0.00 0.09
AXP 140926C00100000 C 09/26/14 100.0 0.00 0.09
AXP 140926C00101000 C 09/26/14 101.0 0.00 0.08
AXP 140926C00102000 C 09/26/14 102.0 0.00 0.08
AXP 140926P00073500 P 09/26/14 73.5 0.01 0.12
AXP 140926P00074000 P 09/26/14 74.0 0.01 0.12
AXP 140926P00074500 P 09/26/14 74.5 0.01 0.12
AXP 140926P00075000 P 09/26/14 75.0 0.02 0.12
AXP 140926P00076000 P 09/26/14 76.0 0.01 0.12
AXP 140926P00077000 P 09/26/14 77.0 0.02 0.12
AXP 140926P00078000 P 09/26/14 78.0 0.02 0.12
AXP 140926P00079000 P 09/26/14 79.0 0.02 0.12
AXP 140926P00080000 P 09/26/14 80.0 0.03 0.14
AXP 140926P00081000 P 09/26/14 81.0 0.04 0.15
AXP 140926P00082000 P 09/26/14 82.0 0.07 0.17
AXP 140926P00083000 P 09/26/14 83.0 0.10 0.20
AXP 140926P00084000 P 09/26/14 84.0 0.15 0.24
AXP 140926P00085000 P 09/26/14 85.0 0.21 0.33
AXP 140926P00086000 P 09/26/14 86.0 0.31 0.46
AXP 140926P00087000 P 09/26/14 87.0 0.46 0.58
AXP 140926P00088000 P 09/26/14 88.0 0.71 0.78
AXP 140926P00089000 P 09/26/14 89.0 1.05 1.16
AXP 140926P00090000 P 09/26/14 90.0 1.44 1.65
AXP 140926P00091000 P 09/26/14 91.0 2.08 2.28
AXP 140926P00092000 P 09/26/14 92.0 2.67 3.35
AXP 140926P00093000 P 09/26/14 93.0 3.45 4.25
AXP 140926P00094000 P 09/26/14 94.0 4.40 5.15
AXP 140926P00095000 P 09/26/14 95.0 5.25 6.10
AXP 140926P00096000 P 09/26/14 96.0 6.25 7.10
AXP 140926P00097000 P 09/26/14 97.0 7.20 8.10
AXP 140926P00098000 P 09/26/14 98.0 8.20 9.05
AXP 140926P00099000 P 09/26/14 99.0 9.10 10.40
AXP 140926P00100000 P 09/26/14 100.0 9.10 11.55
AXP 140926P00101000 P 09/26/14 101.0 10.60 12.60
AXP 140926P00102000 P 09/26/14 102.0 11.85 14.45
AXP 141003C00074000 C 10/03/14 74.0 13.50 17.10
AXP 141003C00074500 C 10/03/14 74.5 13.00 16.60
AXP 141003C00075000 C 10/03/14 75.0 12.65 15.95
AXP 141003C00076000 C 10/03/14 76.0 11.65 14.40
AXP 141003C00077000 C 10/03/14 77.0 10.70 13.15
AXP 141003C00078000 C 10/03/14 78.0 9.70 12.15
AXP 141003C00079000 C 10/03/14 79.0 8.70 11.20
AXP 141003C00080000 C 10/03/14 80.0 9.35 9.90
AXP 141003C00081000 C 10/03/14 81.0 8.10 9.05
AXP 141003C00082000 C 10/03/14 82.0 7.15 8.05
AXP 141003C00083000 C 10/03/14 83.0 6.20 7.10
AXP 141003C00084000 C 10/03/14 84.0 5.25 6.15
AXP 141003C00085000 C 10/03/14 85.0 4.35 5.10
AXP 141003C00086000 C 10/03/14 86.0 3.50 4.30
AXP 141003C00087000 C 10/03/14 87.0 2.91 3.40
AXP 141003C00088000 C 10/03/14 88.0 2.28 2.65
AXP 141003C00089000 C 10/03/14 89.0 1.65 1.93
AXP 141003C00090000 C 10/03/14 90.0 1.11 1.37
AXP 141003C00091000 C 10/03/14 91.0 0.72 0.95
AXP 141003C00092000 C 10/03/14 92.0 0.43 0.63
AXP 141003C00093000 C 10/03/14 93.0 0.26 0.43
AXP 141003C00094000 C 10/03/14 94.0 0.16 0.30
AXP 141003C00095000 C 10/03/14 95.0 0.09 0.25
AXP 141003C00096000 C 10/03/14 96.0 0.06 0.25
AXP 141003C00097000 C 10/03/14 97.0 0.03 0.25
AXP 141003C00098000 C 10/03/14 98.0 0.01 0.25
AXP 141003C00099000 C 10/03/14 99.0 0.01 0.16
AXP 141003C00100000 C 10/03/14 100.0 0.01 0.15
AXP 141003C00101000 C 10/03/14 101.0 0.00 0.25
AXP 141003C00102000 C 10/03/14 102.0 0.00 0.25
AXP 141003C00103000 C 10/03/14 103.0 0.00 0.25
AXP 141003C00104000 C 10/03/14 104.0 0.00 0.25
AXP 141003C00105000 C 10/03/14 105.0 0.00 0.25
AXP 141003C00106000 C 10/03/14 106.0 0.00 0.25
AXP 141003P00074000 P 10/03/14 74.0 0.02 0.25
AXP 141003P00074500 P 10/03/14 74.5 0.01 0.24
AXP 141003P00075000 P 10/03/14 75.0 0.01 0.22
AXP 141003P00076000 P 10/03/14 76.0 0.01 0.22
AXP 141003P00077000 P 10/03/14 77.0 0.02 0.24
AXP 141003P00078000 P 10/03/14 78.0 0.05 0.21
AXP 141003P00079000 P 10/03/14 79.0 0.04 0.24
AXP 141003P00080000 P 10/03/14 80.0 0.04 0.24
AXP 141003P00081000 P 10/03/14 81.0 0.11 0.26
AXP 141003P00082000 P 10/03/14 82.0 0.13 0.29
AXP 141003P00083000 P 10/03/14 83.0 0.14 0.33
AXP 141003P00084000 P 10/03/14 84.0 0.24 0.40
AXP 141003P00085000 P 10/03/14 85.0 0.34 0.50
AXP 141003P00086000 P 10/03/14 86.0 0.45 0.68
AXP 141003P00087000 P 10/03/14 87.0 0.69 0.88
AXP 141003P00088000 P 10/03/14 88.0 0.92 1.20
AXP 141003P00089000 P 10/03/14 89.0 1.35 1.47
AXP 141003P00090000 P 10/03/14 90.0 1.70 1.99
AXP 141003P00091000 P 10/03/14 91.0 2.36 2.93
AXP 141003P00092000 P 10/03/14 92.0 2.95 3.75
AXP 141003P00093000 P 10/03/14 93.0 3.75 4.60
AXP 141003P00094000 P 10/03/14 94.0 4.60 5.50
AXP 141003P00095000 P 10/03/14 95.0 5.50 6.45
AXP 141003P00096000 P 10/03/14 96.0 6.35 7.40
AXP 141003P00097000 P 10/03/14 97.0 7.40 8.40
AXP 141003P00098000 P 10/03/14 98.0 8.35 9.45
AXP 141003P00099000 P 10/03/14 99.0 8.35 11.45
AXP 141003P00100000 P 10/03/14 100.0 9.10 11.80
AXP 141003P00101000 P 10/03/14 101.0 10.15 12.95
AXP 141003P00102000 P 10/03/14 102.0 11.10 13.80
AXP 141003P00103000 P 10/03/14 103.0 11.50 15.70
AXP 141003P00104000 P 10/03/14 104.0 12.60 16.55
AXP 141003P00105000 P 10/03/14 105.0 13.55 17.70
AXP 141003P00106000 P 10/03/14 106.0 14.60 19.00
AXP 141010C00075000 C 10/10/14 75.0 12.75 16.35
AXP 141010C00076000 C 10/10/14 76.0 11.55 15.35
AXP 141010C00077000 C 10/10/14 77.0 10.70 14.10
AXP 141010C00078000 C 10/10/14 78.0 9.70 13.10
AXP 141010C00079000 C 10/10/14 79.0 8.70 12.15
AXP 141010C00080000 C 10/10/14 80.0 9.30 10.00
AXP 141010C00081000 C 10/10/14 81.0 8.10 9.10
AXP 141010C00082000 C 10/10/14 82.0 7.10 8.15
AXP 141010C00083000 C 10/10/14 83.0 6.40 7.20
AXP 141010C00084000 C 10/10/14 84.0 5.40 6.20
AXP 141010C00085000 C 10/10/14 85.0 4.40 5.30
AXP 141010C00086000 C 10/10/14 86.0 3.60 4.35
AXP 141010C00087000 C 10/10/14 87.0 2.95 3.55
AXP 141010C00088000 C 10/10/14 88.0 2.41 2.78
AXP 141010C00089000 C 10/10/14 89.0 1.69 2.11
AXP 141010C00090000 C 10/10/14 90.0 1.18 1.54
AXP 141010C00091000 C 10/10/14 91.0 0.84 1.05
AXP 141010C00092000 C 10/10/14 92.0 0.53 0.76
AXP 141010C00093000 C 10/10/14 93.0 0.35 0.53
AXP 141010C00094000 C 10/10/14 94.0 0.28 0.36
AXP 141010C00095000 C 10/10/14 95.0 0.11 0.26
AXP 141010C00096000 C 10/10/14 96.0 0.08 0.25
AXP 141010C00097000 C 10/10/14 97.0 0.04 0.24
AXP 141010C00098000 C 10/10/14 98.0 0.02 0.25
AXP 141010C00099000 C 10/10/14 99.0 0.01 0.25
AXP 141010C00100000 C 10/10/14 100.0 0.00 0.25
AXP 141010C00101000 C 10/10/14 101.0 0.00 0.25
AXP 141010C00102000 C 10/10/14 102.0 0.00 0.25
AXP 141010C00103000 C 10/10/14 103.0 0.00 0.25
AXP 141010C00104000 C 10/10/14 104.0 0.00 0.25
AXP 141010C00105000 C 10/10/14 105.0 0.00 0.25
AXP 141010C00106000 C 10/10/14 106.0 0.00 0.25
AXP 141010P00075000 P 10/10/14 75.0 0.02 0.25
AXP 141010P00076000 P 10/10/14 76.0 0.03 0.25
AXP 141010P00077000 P 10/10/14 77.0 0.04 0.24
AXP 141010P00078000 P 10/10/14 78.0 0.05 0.24
AXP 141010P00079000 P 10/10/14 79.0 0.06 0.25
AXP 141010P00080000 P 10/10/14 80.0 0.08 0.26
AXP 141010P00081000 P 10/10/14 81.0 0.06 0.29
AXP 141010P00082000 P 10/10/14 82.0 0.13 0.33
AXP 141010P00083000 P 10/10/14 83.0 0.20 0.38
AXP 141010P00084000 P 10/10/14 84.0 0.31 0.48
AXP 141010P00085000 P 10/10/14 85.0 0.42 0.60
AXP 141010P00086000 P 10/10/14 86.0 0.59 0.77
AXP 141010P00087000 P 10/10/14 87.0 0.80 1.00
AXP 141010P00088000 P 10/10/14 88.0 1.10 1.38
AXP 141010P00089000 P 10/10/14 89.0 1.51 1.64
AXP 141010P00090000 P 10/10/14 90.0 1.88 2.42
AXP 141010P00091000 P 10/10/14 91.0 2.38 3.10
AXP 141010P00092000 P 10/10/14 92.0 3.05 3.90
AXP 141010P00093000 P 10/10/14 93.0 3.90 4.70
AXP 141010P00094000 P 10/10/14 94.0 4.65 5.60
AXP 141010P00095000 P 10/10/14 95.0 5.55 6.55
AXP 141010P00096000 P 10/10/14 96.0 6.40 7.50
AXP 141010P00097000 P 10/10/14 97.0 7.35 8.45
AXP 141010P00098000 P 10/10/14 98.0 8.35 9.45
AXP 141010P00099000 P 10/10/14 99.0 8.25 11.65
AXP 141010P00100000 P 10/10/14 100.0 9.25 12.60
AXP 141010P00101000 P 10/10/14 101.0 10.25 13.60
AXP 141010P00102000 P 10/10/14 102.0 11.30 14.65
AXP 141010P00103000 P 10/10/14 103.0 12.25 15.45
AXP 141010P00104000 P 10/10/14 104.0 12.95 16.70
AXP 141010P00105000 P 10/10/14 105.0 13.95 17.70
AXP 141010P00106000 P 10/10/14 106.0 14.50 19.00
AXP 141018C00055000 C 10/18/14 55.0 33.95 35.25
AXP 141018C00060000 C 10/18/14 60.0 29.00 30.25
AXP 141018C00065000 C 10/18/14 65.0 24.00 25.25
AXP 141018C00070000 C 10/18/14 70.0 19.10 19.90
AXP 141018C00075000 C 10/18/14 75.0 14.00 14.85
AXP 141018C00077500 C 10/18/14 77.5 11.55 12.35
AXP 141018C00080000 C 10/18/14 80.0 9.20 9.90
AXP 141018C00082500 C 10/18/14 82.5 6.90 7.50
AXP 141018C00085000 C 10/18/14 85.0 4.90 5.10
AXP 141018C00087500 C 10/18/14 87.5 3.10 3.20
AXP 141018C00090000 C 10/18/14 90.0 1.65 1.71
AXP 141018C00092500 C 10/18/14 92.5 0.77 0.82
AXP 141018C00095000 C 10/18/14 95.0 0.32 0.36
AXP 141018C00097500 C 10/18/14 97.5 0.14 0.15
AXP 141018C00100000 C 10/18/14 100.0 0.07 0.14
AXP 141018C00105000 C 10/18/14 105.0 0.01 0.10
AXP 141018C00110000 C 10/18/14 110.0 0.00 0.09
AXP 141018C00115000 C 10/18/14 115.0 0.00 0.08
AXP 141018C00120000 C 10/18/14 120.0 0.00 0.03
AXP 141018P00055000 P 10/18/14 55.0 0.00 0.03
AXP 141018P00060000 P 10/18/14 60.0 0.00 0.03
AXP 141018P00065000 P 10/18/14 65.0 0.03 0.05
AXP 141018P00070000 P 10/18/14 70.0 0.05 0.13
AXP 141018P00075000 P 10/18/14 75.0 0.07 0.14
AXP 141018P00077500 P 10/18/14 77.5 0.11 0.17
AXP 141018P00080000 P 10/18/14 80.0 0.18 0.22
AXP 141018P00082500 P 10/18/14 82.5 0.33 0.38
AXP 141018P00085000 P 10/18/14 85.0 0.65 0.70
AXP 141018P00087500 P 10/18/14 87.5 1.27 1.35
AXP 141018P00090000 P 10/18/14 90.0 2.32 2.45
AXP 141018P00092500 P 10/18/14 92.5 3.90 4.10
AXP 141018P00095000 P 10/18/14 95.0 5.85 6.40
AXP 141018P00097500 P 10/18/14 97.5 8.15 8.95
AXP 141018P00100000 P 10/18/14 100.0 10.50 11.40
AXP 141018P00105000 P 10/18/14 105.0 15.45 16.35
AXP 141018P00110000 P 10/18/14 110.0 20.30 21.40
AXP 141018P00115000 P 10/18/14 115.0 24.30 27.60
AXP 141018P00120000 P 10/18/14 120.0 29.25 32.65
AXP 150117C00030000 C 01/17/15 30.0 57.60 61.35
AXP 150117C00035000 C 01/17/15 35.0 52.60 56.00
AXP 150117C00040000 C 01/17/15 40.0 47.25 51.35
AXP 150117C00045000 C 01/17/15 45.0 42.80 45.05
AXP 150117C00047500 C 01/17/15 47.5 40.10 43.60
AXP 150117C00050000 C 01/17/15 50.0 37.70 41.00
AXP 150117C00052500 C 01/17/15 52.5 36.35 37.45
AXP 150117C00055000 C 01/17/15 55.0 33.85 34.95
AXP 150117C00057500 C 01/17/15 57.5 31.50 32.30
AXP 150117C00060000 C 01/17/15 60.0 28.95 29.85
AXP 150117C00062500 C 01/17/15 62.5 26.55 27.35
AXP 150117C00065000 C 01/17/15 65.0 24.05 24.90
AXP 150117C00067500 C 01/17/15 67.5 21.55 22.40
AXP 150117C00070000 C 01/17/15 70.0 19.10 19.90
AXP 150117C00072500 C 01/17/15 72.5 16.70 17.50
AXP 150117C00075000 C 01/17/15 75.0 14.40 15.15
AXP 150117C00077500 C 01/17/15 77.5 12.10 12.80
AXP 150117C00080000 C 01/17/15 80.0 10.25 10.50
AXP 150117C00082500 C 01/17/15 82.5 7.95 8.40
AXP 150117C00085000 C 01/17/15 85.0 6.40 6.50
AXP 150117C00087500 C 01/17/15 87.5 4.75 4.90
AXP 150117C00090000 C 01/17/15 90.0 3.40 3.50
AXP 150117C00092500 C 01/17/15 92.5 2.36 2.43
AXP 150117C00095000 C 01/17/15 95.0 1.58 1.63
AXP 150117C00097500 C 01/17/15 97.5 0.96 1.08
AXP 150117C00100000 C 01/17/15 100.0 0.62 0.71
AXP 150117C00105000 C 01/17/15 105.0 0.23 0.31
AXP 150117C00110000 C 01/17/15 110.0 0.10 0.19
AXP 150117C00115000 C 01/17/15 115.0 0.07 0.14
AXP 150117C00120000 C 01/17/15 120.0 0.05 0.12
AXP 150117C00125000 C 01/17/15 125.0 0.00 0.10
AXP 150117C00130000 C 01/17/15 130.0 0.00 0.09
AXP 150117P00030000 P 01/17/15 30.0 0.00 0.03
AXP 150117P00035000 P 01/17/15 35.0 0.01 0.04
AXP 150117P00040000 P 01/17/15 40.0 0.01 0.05
AXP 150117P00045000 P 01/17/15 45.0 0.05 0.08
AXP 150117P00047500 P 01/17/15 47.5 0.03 0.13
AXP 150117P00050000 P 01/17/15 50.0 0.05 0.12
AXP 150117P00052500 P 01/17/15 52.5 0.06 0.15
AXP 150117P00055000 P 01/17/15 55.0 0.07 0.17
AXP 150117P00057500 P 01/17/15 57.5 0.09 0.18
AXP 150117P00060000 P 01/17/15 60.0 0.12 0.21
AXP 150117P00062500 P 01/17/15 62.5 0.16 0.19
AXP 150117P00065000 P 01/17/15 65.0 0.18 0.27
AXP 150117P00067500 P 01/17/15 67.5 0.21 0.32
AXP 150117P00070000 P 01/17/15 70.0 0.29 0.33
AXP 150117P00072500 P 01/17/15 72.5 0.39 0.47
AXP 150117P00075000 P 01/17/15 75.0 0.54 0.60
AXP 150117P00077500 P 01/17/15 77.5 0.75 0.82
AXP 150117P00080000 P 01/17/15 80.0 1.07 1.14
AXP 150117P00082500 P 01/17/15 82.5 1.52 1.59
AXP 150117P00085000 P 01/17/15 85.0 2.17 2.23
AXP 150117P00087500 P 01/17/15 87.5 3.05 3.20
AXP 150117P00090000 P 01/17/15 90.0 4.20 4.35
AXP 150117P00092500 P 01/17/15 92.5 5.65 5.80
AXP 150117P00095000 P 01/17/15 95.0 7.35 7.55
AXP 150117P00097500 P 01/17/15 97.5 9.30 9.50
AXP 150117P00100000 P 01/17/15 100.0 11.30 12.00
AXP 150117P00105000 P 01/17/15 105.0 15.85 16.70
AXP 150117P00110000 P 01/17/15 110.0 20.65 21.60
AXP 150117P00115000 P 01/17/15 115.0 25.65 26.70
AXP 150117P00120000 P 01/17/15 120.0 30.65 31.55
AXP 150117P00125000 P 01/17/15 125.0 34.55 37.15
AXP 150117P00130000 P 01/17/15 130.0 40.10 42.75
AXP 150417C00045000 C 04/17/15 45.0 42.20 46.55
AXP 150417C00047500 C 04/17/15 47.5 39.65 44.10
AXP 150417C00050000 C 04/17/15 50.0 37.20 41.15
AXP 150417C00055000 C 04/17/15 55.0 33.30 35.05
AXP 150417C00060000 C 04/17/15 60.0 28.70 30.10
AXP 150417C00065000 C 04/17/15 65.0 24.05 25.20
AXP 150417C00070000 C 04/17/15 70.0 19.30 20.15
AXP 150417C00075000 C 04/17/15 75.0 14.85 15.55
AXP 150417C00077500 C 04/17/15 77.5 12.75 13.40
AXP 150417C00080000 C 04/17/15 80.0 10.75 11.40
AXP 150417C00082500 C 04/17/15 82.5 9.20 9.40
AXP 150417C00085000 C 04/17/15 85.0 7.50 7.70
AXP 150417C00087500 C 04/17/15 87.5 6.00 6.20
AXP 150417C00090000 C 04/17/15 90.0 4.70 4.85
AXP 150417C00092500 C 04/17/15 92.5 3.55 3.75
AXP 150417C00095000 C 04/17/15 95.0 2.68 2.84
AXP 150417C00097500 C 04/17/15 97.5 1.96 2.11
AXP 150417C00100000 C 04/17/15 100.0 1.42 1.56
AXP 150417C00105000 C 04/17/15 105.0 0.70 0.81
AXP 150417C00110000 C 04/17/15 110.0 0.32 0.44
AXP 150417C00115000 C 04/17/15 115.0 0.15 0.28
AXP 150417C00120000 C 04/17/15 120.0 0.05 0.19
AXP 150417C00125000 C 04/17/15 125.0 0.01 0.15
AXP 150417P00045000 P 04/17/15 45.0 0.01 0.16
AXP 150417P00047500 P 04/17/15 47.5 0.03 0.18
AXP 150417P00050000 P 04/17/15 50.0 0.05 0.20
AXP 150417P00055000 P 04/17/15 55.0 0.11 0.25
AXP 150417P00060000 P 04/17/15 60.0 0.20 0.35
AXP 150417P00065000 P 04/17/15 65.0 0.37 0.44
AXP 150417P00070000 P 04/17/15 70.0 0.63 0.76
AXP 150417P00075000 P 04/17/15 75.0 1.13 1.25
AXP 150417P00077500 P 04/17/15 77.5 1.51 1.63
AXP 150417P00080000 P 04/17/15 80.0 2.00 2.09
AXP 150417P00082500 P 04/17/15 82.5 2.63 2.75
AXP 150417P00085000 P 04/17/15 85.0 3.40 3.60
AXP 150417P00087500 P 04/17/15 87.5 4.40 4.60
AXP 150417P00090000 P 04/17/15 90.0 5.60 5.80
AXP 150417P00092500 P 04/17/15 92.5 7.00 7.20
AXP 150417P00095000 P 04/17/15 95.0 8.60 8.80
AXP 150417P00097500 P 04/17/15 97.5 10.40 10.60
AXP 150417P00100000 P 04/17/15 100.0 12.30 12.55
AXP 150417P00105000 P 04/17/15 105.0 16.45 17.30
AXP 150417P00110000 P 04/17/15 110.0 21.05 21.95
AXP 150417P00115000 P 04/17/15 115.0 25.90 27.10
AXP 150417P00120000 P 04/17/15 120.0 30.60 31.85
AXP 150417P00125000 P 04/17/15 125.0 35.30 37.30
AXP 160115C00045000 C 01/15/16 45.0 42.05 46.45
AXP 160115C00047500 C 01/15/16 47.5 39.95 43.90
AXP 160115C00050000 C 01/15/16 50.0 37.50 40.60
AXP 160115C00055000 C 01/15/16 55.0 32.65 36.60
AXP 160115C00060000 C 01/15/16 60.0 27.95 30.75
AXP 160115C00065000 C 01/15/16 65.0 24.55 25.70
AXP 160115C00067500 C 01/15/16 67.5 22.20 23.50
AXP 160115C00070000 C 01/15/16 70.0 20.10 21.45
AXP 160115C00072500 C 01/15/16 72.5 18.60 19.45
AXP 160115C00075000 C 01/15/16 75.0 16.75 17.50
AXP 160115C00077500 C 01/15/16 77.5 14.95 15.70
AXP 160115C00080000 C 01/15/16 80.0 13.50 13.90
AXP 160115C00082500 C 01/15/16 82.5 11.95 12.20
AXP 160115C00085000 C 01/15/16 85.0 10.45 10.75
AXP 160115C00087500 C 01/15/16 87.5 9.10 9.35
AXP 160115C00090000 C 01/15/16 90.0 7.85 8.10
AXP 160115C00092500 C 01/15/16 92.5 6.70 7.00
AXP 160115C00095000 C 01/15/16 95.0 5.75 6.00
AXP 160115C00097500 C 01/15/16 97.5 4.85 5.10
AXP 160115C00100000 C 01/15/16 100.0 4.10 4.30
AXP 160115C00105000 C 01/15/16 105.0 2.87 3.05
AXP 160115C00110000 C 01/15/16 110.0 1.98 2.14
AXP 160115C00115000 C 01/15/16 115.0 1.35 1.52
AXP 160115C00120000 C 01/15/16 120.0 0.92 1.06
AXP 160115C00125000 C 01/15/16 125.0 0.62 0.78
AXP 160115C00130000 C 01/15/16 130.0 0.42 0.58
AXP 160115C00135000 C 01/15/16 135.0 0.28 0.44
AXP 160115C00140000 C 01/15/16 140.0 0.18 0.35
AXP 160115P00045000 P 01/15/16 45.0 0.23 0.40
AXP 160115P00047500 P 01/15/16 47.5 0.30 0.47
AXP 160115P00050000 P 01/15/16 50.0 0.39 0.56
AXP 160115P00055000 P 01/15/16 55.0 0.63 0.79
AXP 160115P00060000 P 01/15/16 60.0 0.98 1.15
AXP 160115P00065000 P 01/15/16 65.0 1.57 1.67
AXP 160115P00067500 P 01/15/16 67.5 1.87 2.03
AXP 160115P00070000 P 01/15/16 70.0 2.25 2.43
AXP 160115P00072500 P 01/15/16 72.5 2.85 2.92
AXP 160115P00075000 P 01/15/16 75.0 3.35 3.55
AXP 160115P00077500 P 01/15/16 77.5 4.10 4.20
AXP 160115P00080000 P 01/15/16 80.0 4.75 4.95
AXP 160115P00082500 P 01/15/16 82.5 5.65 5.90
AXP 160115P00085000 P 01/15/16 85.0 6.65 6.85
AXP 160115P00087500 P 01/15/16 87.5 7.75 8.00
AXP 160115P00090000 P 01/15/16 90.0 9.05 9.25
AXP 160115P00092500 P 01/15/16 92.5 10.40 10.65
AXP 160115P00095000 P 01/15/16 95.0 11.90 12.15
AXP 160115P00097500 P 01/15/16 97.5 13.50 13.75
AXP 160115P00100000 P 01/15/16 100.0 15.20 15.50
AXP 160115P00105000 P 01/15/16 105.0 18.90 19.25
AXP 160115P00110000 P 01/15/16 110.0 22.80 24.30
AXP 160115P00115000 P 01/15/16 115.0 27.10 29.55
AXP 160115P00120000 P 01/15/16 120.0 31.65 34.05
AXP 160115P00125000 P 01/15/16 125.0 34.75 38.75
AXP 160115P00130000 P 01/15/16 130.0 39.55 43.50
AXP 160115P00135000 P 01/15/16 135.0 44.35 48.35
AXP 160115P00140000 P 01/15/16 140.0 49.25 53.20

OPRA data is delayed 15 minutes.