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 (2014-11-14)Premium Content

American Express Company (AXP)
As of Nov 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AXP 141128C00060000 C 11/28/14 60.0 29.60 31.60
AXP 141128C00062500 C 11/28/14 62.5 27.10 29.10
AXP 141128C00065000 C 11/28/14 65.0 24.60 26.60
AXP 141128C00067500 C 11/28/14 67.5 21.80 25.45
AXP 141128C00070000 C 11/28/14 70.0 19.30 22.95
AXP 141128C00072000 C 11/28/14 72.0 17.60 19.60
AXP 141128C00072500 C 11/28/14 72.5 17.10 19.05
AXP 141128C00073000 C 11/28/14 73.0 16.60 18.80
AXP 141128C00073500 C 11/28/14 73.5 16.10 18.10
AXP 141128C00074000 C 11/28/14 74.0 15.60 17.60
AXP 141128C00074500 C 11/28/14 74.5 15.10 17.05
AXP 141128C00075000 C 11/28/14 75.0 14.50 16.60
AXP 141128C00076000 C 11/28/14 76.0 13.60 15.55
AXP 141128C00077000 C 11/28/14 77.0 12.60 14.60
AXP 141128C00078000 C 11/28/14 78.0 11.60 13.55
AXP 141128C00079000 C 11/28/14 79.0 10.60 12.55
AXP 141128C00080000 C 11/28/14 80.0 9.60 11.55
AXP 141128C00081000 C 11/28/14 81.0 8.60 10.60
AXP 141128C00082000 C 11/28/14 82.0 7.30 9.65
AXP 141128C00083000 C 11/28/14 83.0 6.70 8.60
AXP 141128C00084000 C 11/28/14 84.0 6.05 8.05
AXP 141128C00085000 C 11/28/14 85.0 5.70 6.60
AXP 141128C00086000 C 11/28/14 86.0 4.90 5.55
AXP 141128C00087000 C 11/28/14 87.0 3.80 4.55
AXP 141128C00088000 C 11/28/14 88.0 2.94 3.55
AXP 141128C00089000 C 11/28/14 89.0 1.94 2.58
AXP 141128C00090000 C 11/28/14 90.0 0.97 1.55
AXP 141128C00091000 C 11/28/14 91.0 0.51 0.57
AXP 141128C00092000 C 11/28/14 92.0 0.05 0.09
AXP 141128C00093000 C 11/28/14 93.0 0.00 0.05
AXP 141128C00094000 C 11/28/14 94.0 0.00 0.03
AXP 141128C00095000 C 11/28/14 95.0 0.00 0.11
AXP 141128C00096000 C 11/28/14 96.0 0.00 0.11
AXP 141128C00097000 C 11/28/14 97.0 0.00 0.08
AXP 141128C00098000 C 11/28/14 98.0 0.00 0.11
AXP 141128C00099000 C 11/28/14 99.0 0.00 0.11
AXP 141128C00100000 C 11/28/14 100.0 0.00 0.11
AXP 141128C00101000 C 11/28/14 101.0 0.00 0.11
AXP 141128C00102000 C 11/28/14 102.0 0.00 0.11
AXP 141128C00103000 C 11/28/14 103.0 0.00 0.11
AXP 141128C00104000 C 11/28/14 104.0 0.00 0.08
AXP 141128C00105000 C 11/28/14 105.0 0.00 0.11
AXP 141128C00110000 C 11/28/14 110.0 0.00 0.07
AXP 141128C00115000 C 11/28/14 115.0 0.00 0.11
AXP 141128C00120000 C 11/28/14 120.0 0.00 0.11
AXP 141128C00125000 C 11/28/14 125.0 0.00 0.11
AXP 141128C00130000 C 11/28/14 130.0 0.00 0.11
AXP 141128C00135000 C 11/28/14 135.0 0.00 0.11
AXP 141128P00060000 P 11/28/14 60.0 0.00 0.10
AXP 141128P00062500 P 11/28/14 62.5 0.00 0.11
AXP 141128P00065000 P 11/28/14 65.0 0.00 0.11
AXP 141128P00067500 P 11/28/14 67.5 0.00 0.11
AXP 141128P00070000 P 11/28/14 70.0 0.00 0.11
AXP 141128P00072000 P 11/28/14 72.0 0.00 0.11
AXP 141128P00072500 P 11/28/14 72.5 0.00 0.11
AXP 141128P00073000 P 11/28/14 73.0 0.00 0.11
AXP 141128P00073500 P 11/28/14 73.5 0.00 0.11
AXP 141128P00074000 P 11/28/14 74.0 0.00 0.11
AXP 141128P00074500 P 11/28/14 74.5 0.00 0.11
AXP 141128P00075000 P 11/28/14 75.0 0.00 0.11
AXP 141128P00076000 P 11/28/14 76.0 0.00 0.11
AXP 141128P00077000 P 11/28/14 77.0 0.00 0.11
AXP 141128P00078000 P 11/28/14 78.0 0.00 0.11
AXP 141128P00079000 P 11/28/14 79.0 0.00 0.11
AXP 141128P00080000 P 11/28/14 80.0 0.00 0.11
AXP 141128P00081000 P 11/28/14 81.0 0.00 0.08
AXP 141128P00082000 P 11/28/14 82.0 0.00 0.11
AXP 141128P00083000 P 11/28/14 83.0 0.00 0.08
AXP 141128P00084000 P 11/28/14 84.0 0.00 0.08
AXP 141128P00085000 P 11/28/14 85.0 0.00 0.11
AXP 141128P00086000 P 11/28/14 86.0 0.00 0.09
AXP 141128P00087000 P 11/28/14 87.0 0.00 0.12
AXP 141128P00088000 P 11/28/14 88.0 0.01 0.02
AXP 141128P00089000 P 11/28/14 89.0 0.00 0.05
AXP 141128P00090000 P 11/28/14 90.0 0.02 0.06
AXP 141128P00091000 P 11/28/14 91.0 0.06 0.11
AXP 141128P00092000 P 11/28/14 92.0 0.43 1.11
AXP 141128P00093000 P 11/28/14 93.0 1.46 2.09
AXP 141128P00094000 P 11/28/14 94.0 2.18 3.10
AXP 141128P00095000 P 11/28/14 95.0 2.99 4.40
AXP 141128P00096000 P 11/28/14 96.0 3.30 6.25
AXP 141128P00097000 P 11/28/14 97.0 5.20 6.60
AXP 141128P00098000 P 11/28/14 98.0 5.40 8.15
AXP 141128P00099000 P 11/28/14 99.0 6.70 8.70
AXP 141128P00100000 P 11/28/14 100.0 7.65 9.85
AXP 141128P00101000 P 11/28/14 101.0 7.90 11.40
AXP 141128P00102000 P 11/28/14 102.0 8.90 12.40
AXP 141128P00103000 P 11/28/14 103.0 10.05 13.40
AXP 141128P00104000 P 11/28/14 104.0 11.05 14.40
AXP 141128P00105000 P 11/28/14 105.0 11.45 14.10
AXP 141128P00110000 P 11/28/14 110.0 17.05 19.15
AXP 141128P00115000 P 11/28/14 115.0 21.45 24.15
AXP 141128P00120000 P 11/28/14 120.0 26.90 29.10
AXP 141128P00125000 P 11/28/14 125.0 31.95 35.40
AXP 141128P00130000 P 11/28/14 130.0 36.90 40.40
AXP 141128P00135000 P 11/28/14 135.0 42.10 44.15
AXP 141205C00060000 C 12/05/14 60.0 29.45 32.90
AXP 141205C00062500 C 12/05/14 62.5 26.95 30.40
AXP 141205C00065000 C 12/05/14 65.0 24.45 27.90
AXP 141205C00067500 C 12/05/14 67.5 21.95 25.40
AXP 141205C00070000 C 12/05/14 70.0 19.25 22.90
AXP 141205C00072000 C 12/05/14 72.0 17.45 20.90
AXP 141205C00072500 C 12/05/14 72.5 17.10 20.30
AXP 141205C00073000 C 12/05/14 73.0 16.45 19.95
AXP 141205C00073500 C 12/05/14 73.5 16.10 19.30
AXP 141205C00074000 C 12/05/14 74.0 15.50 18.95
AXP 141205C00074500 C 12/05/14 74.5 15.10 18.30
AXP 141205C00075000 C 12/05/14 75.0 14.60 17.80
AXP 141205C00076000 C 12/05/14 76.0 13.50 16.90
AXP 141205C00077000 C 12/05/14 77.0 12.60 15.90
AXP 141205C00078000 C 12/05/14 78.0 12.20 14.75
AXP 141205C00079000 C 12/05/14 79.0 11.20 13.30
AXP 141205C00080000 C 12/05/14 80.0 10.20 11.60
AXP 141205C00081000 C 12/05/14 81.0 9.20 10.70
AXP 141205C00082000 C 12/05/14 82.0 8.95 9.60
AXP 141205C00083000 C 12/05/14 83.0 7.95 8.60
AXP 141205C00084000 C 12/05/14 84.0 6.95 7.65
AXP 141205C00085000 C 12/05/14 85.0 5.95 6.65
AXP 141205C00086000 C 12/05/14 86.0 4.95 5.60
AXP 141205C00087000 C 12/05/14 87.0 4.00 4.60
AXP 141205C00088000 C 12/05/14 88.0 3.05 3.65
AXP 141205C00089000 C 12/05/14 89.0 2.28 2.68
AXP 141205C00090000 C 12/05/14 90.0 1.67 1.75
AXP 141205C00091000 C 12/05/14 91.0 0.95 1.03
AXP 141205C00092000 C 12/05/14 92.0 0.44 0.50
AXP 141205C00093000 C 12/05/14 93.0 0.12 0.20
AXP 141205C00094000 C 12/05/14 94.0 0.04 0.10
AXP 141205C00095000 C 12/05/14 95.0 0.01 0.05
AXP 141205C00096000 C 12/05/14 96.0 0.00 0.05
AXP 141205C00097000 C 12/05/14 97.0 0.00 0.05
AXP 141205C00098000 C 12/05/14 98.0 0.00 0.05
AXP 141205C00099000 C 12/05/14 99.0 0.00 0.05
AXP 141205C00100000 C 12/05/14 100.0 0.00 0.05
AXP 141205C00101000 C 12/05/14 101.0 0.00 0.05
AXP 141205C00102000 C 12/05/14 102.0 0.00 0.05
AXP 141205C00103000 C 12/05/14 103.0 0.00 0.05
AXP 141205C00104000 C 12/05/14 104.0 0.00 0.08
AXP 141205C00105000 C 12/05/14 105.0 0.00 0.05
AXP 141205C00106000 C 12/05/14 106.0 0.00 0.08
AXP 141205C00107000 C 12/05/14 107.0 0.00 0.07
AXP 141205C00110000 C 12/05/14 110.0 0.00 0.08
AXP 141205C00115000 C 12/05/14 115.0 0.00 0.08
AXP 141205C00120000 C 12/05/14 120.0 0.00 0.08
AXP 141205C00125000 C 12/05/14 125.0 0.00 0.08
AXP 141205C00130000 C 12/05/14 130.0 0.00 0.08
AXP 141205C00135000 C 12/05/14 135.0 0.00 0.08
AXP 141205P00060000 P 12/05/14 60.0 0.00 0.08
AXP 141205P00062500 P 12/05/14 62.5 0.00 0.08
AXP 141205P00065000 P 12/05/14 65.0 0.00 0.08
AXP 141205P00067500 P 12/05/14 67.5 0.00 0.08
AXP 141205P00070000 P 12/05/14 70.0 0.00 0.08
AXP 141205P00072000 P 12/05/14 72.0 0.00 0.07
AXP 141205P00072500 P 12/05/14 72.5 0.00 0.07
AXP 141205P00073000 P 12/05/14 73.0 0.00 0.07
AXP 141205P00073500 P 12/05/14 73.5 0.00 0.07
AXP 141205P00074000 P 12/05/14 74.0 0.00 0.07
AXP 141205P00074500 P 12/05/14 74.5 0.00 0.08
AXP 141205P00075000 P 12/05/14 75.0 0.00 0.08
AXP 141205P00076000 P 12/05/14 76.0 0.00 0.08
AXP 141205P00077000 P 12/05/14 77.0 0.00 0.08
AXP 141205P00078000 P 12/05/14 78.0 0.00 0.09
AXP 141205P00079000 P 12/05/14 79.0 0.00 0.09
AXP 141205P00080000 P 12/05/14 80.0 0.00 0.03
AXP 141205P00081000 P 12/05/14 81.0 0.00 0.11
AXP 141205P00082000 P 12/05/14 82.0 0.00 0.14
AXP 141205P00083000 P 12/05/14 83.0 0.00 0.11
AXP 141205P00084000 P 12/05/14 84.0 0.00 0.11
AXP 141205P00085000 P 12/05/14 85.0 0.02 0.05
AXP 141205P00086000 P 12/05/14 86.0 0.00 0.10
AXP 141205P00087000 P 12/05/14 87.0 0.01 0.12
AXP 141205P00088000 P 12/05/14 88.0 0.06 0.13
AXP 141205P00089000 P 12/05/14 89.0 0.11 0.15
AXP 141205P00090000 P 12/05/14 90.0 0.22 0.26
AXP 141205P00091000 P 12/05/14 91.0 0.47 0.53
AXP 141205P00092000 P 12/05/14 92.0 0.95 1.02
AXP 141205P00093000 P 12/05/14 93.0 1.63 2.19
AXP 141205P00094000 P 12/05/14 94.0 2.34 3.15
AXP 141205P00095000 P 12/05/14 95.0 3.15 4.10
AXP 141205P00096000 P 12/05/14 96.0 4.45 5.10
AXP 141205P00097000 P 12/05/14 97.0 5.05 6.10
AXP 141205P00098000 P 12/05/14 98.0 6.40 7.10
AXP 141205P00099000 P 12/05/14 99.0 7.40 8.10
AXP 141205P00100000 P 12/05/14 100.0 7.65 9.80
AXP 141205P00101000 P 12/05/14 101.0 8.25 10.85
AXP 141205P00102000 P 12/05/14 102.0 9.25 11.55
AXP 141205P00103000 P 12/05/14 103.0 10.25 12.85
AXP 141205P00104000 P 12/05/14 104.0 11.40 13.85
AXP 141205P00105000 P 12/05/14 105.0 11.80 15.40
AXP 141205P00106000 P 12/05/14 106.0 12.95 16.50
AXP 141205P00107000 P 12/05/14 107.0 13.95 17.50
AXP 141205P00110000 P 12/05/14 110.0 17.10 20.55
AXP 141205P00115000 P 12/05/14 115.0 22.10 25.55
AXP 141205P00120000 P 12/05/14 120.0 27.10 30.50
AXP 141205P00125000 P 12/05/14 125.0 32.10 35.50
AXP 141205P00130000 P 12/05/14 130.0 37.10 40.50
AXP 141205P00135000 P 12/05/14 135.0 42.10 45.50
AXP 141212C00074000 C 12/12/14 74.0 15.55 18.90
AXP 141212C00074500 C 12/12/14 74.5 15.05 18.45
AXP 141212C00075000 C 12/12/14 75.0 14.85 17.00
AXP 141212C00076000 C 12/12/14 76.0 13.80 16.00
AXP 141212C00077000 C 12/12/14 77.0 12.85 15.05
AXP 141212C00078000 C 12/12/14 78.0 11.85 14.05
AXP 141212C00079000 C 12/12/14 79.0 10.85 13.00
AXP 141212C00080000 C 12/12/14 80.0 9.85 12.05
AXP 141212C00081000 C 12/12/14 81.0 8.85 11.05
AXP 141212C00082000 C 12/12/14 82.0 9.00 9.65
AXP 141212C00083000 C 12/12/14 83.0 8.00 8.70
AXP 141212C00084000 C 12/12/14 84.0 7.00 7.75
AXP 141212C00085000 C 12/12/14 85.0 6.00 6.95
AXP 141212C00086000 C 12/12/14 86.0 5.05 6.05
AXP 141212C00087000 C 12/12/14 87.0 4.10 4.80
AXP 141212C00088000 C 12/12/14 88.0 3.20 4.05
AXP 141212C00089000 C 12/12/14 89.0 2.51 2.84
AXP 141212C00090000 C 12/12/14 90.0 1.93 2.04
AXP 141212C00091000 C 12/12/14 91.0 1.23 1.31
AXP 141212C00092000 C 12/12/14 92.0 0.71 0.78
AXP 141212C00093000 C 12/12/14 93.0 0.32 0.42
AXP 141212C00094000 C 12/12/14 94.0 0.18 0.22
AXP 141212C00095000 C 12/12/14 95.0 0.04 0.15
AXP 141212C00096000 C 12/12/14 96.0 0.03 0.14
AXP 141212C00097000 C 12/12/14 97.0 0.00 0.13
AXP 141212C00098000 C 12/12/14 98.0 0.00 0.12
AXP 141212C00099000 C 12/12/14 99.0 0.00 0.09
AXP 141212C00100000 C 12/12/14 100.0 0.00 0.09
AXP 141212C00101000 C 12/12/14 101.0 0.00 0.09
AXP 141212C00102000 C 12/12/14 102.0 0.00 0.09
AXP 141212C00103000 C 12/12/14 103.0 0.00 0.09
AXP 141212C00104000 C 12/12/14 104.0 0.00 0.08
AXP 141212C00105000 C 12/12/14 105.0 0.00 0.08
AXP 141212C00106000 C 12/12/14 106.0 0.00 0.08
AXP 141212C00107000 C 12/12/14 107.0 0.00 0.08
AXP 141212P00074000 P 12/12/14 74.0 0.00 0.05
AXP 141212P00074500 P 12/12/14 74.5 0.00 0.10
AXP 141212P00075000 P 12/12/14 75.0 0.00 0.11
AXP 141212P00076000 P 12/12/14 76.0 0.00 0.11
AXP 141212P00077000 P 12/12/14 77.0 0.00 0.12
AXP 141212P00078000 P 12/12/14 78.0 0.00 0.12
AXP 141212P00079000 P 12/12/14 79.0 0.00 0.12
AXP 141212P00080000 P 12/12/14 80.0 0.00 0.12
AXP 141212P00081000 P 12/12/14 81.0 0.01 0.13
AXP 141212P00082000 P 12/12/14 82.0 0.01 0.13
AXP 141212P00083000 P 12/12/14 83.0 0.01 0.13
AXP 141212P00084000 P 12/12/14 84.0 0.02 0.15
AXP 141212P00085000 P 12/12/14 85.0 0.03 0.16
AXP 141212P00086000 P 12/12/14 86.0 0.08 0.12
AXP 141212P00087000 P 12/12/14 87.0 0.10 0.23
AXP 141212P00088000 P 12/12/14 88.0 0.17 0.29
AXP 141212P00089000 P 12/12/14 89.0 0.26 0.30
AXP 141212P00090000 P 12/12/14 90.0 0.44 0.48
AXP 141212P00091000 P 12/12/14 91.0 0.73 0.79
AXP 141212P00092000 P 12/12/14 92.0 1.19 1.45
AXP 141212P00093000 P 12/12/14 93.0 1.86 2.35
AXP 141212P00094000 P 12/12/14 94.0 2.38 3.25
AXP 141212P00095000 P 12/12/14 95.0 3.50 4.15
AXP 141212P00096000 P 12/12/14 96.0 4.45 5.15
AXP 141212P00097000 P 12/12/14 97.0 5.45 6.10
AXP 141212P00098000 P 12/12/14 98.0 6.45 7.10
AXP 141212P00099000 P 12/12/14 99.0 7.40 8.10
AXP 141212P00100000 P 12/12/14 100.0 8.45 9.10
AXP 141212P00101000 P 12/12/14 101.0 8.20 10.25
AXP 141212P00102000 P 12/12/14 102.0 9.20 12.15
AXP 141212P00103000 P 12/12/14 103.0 10.05 13.35
AXP 141212P00104000 P 12/12/14 104.0 11.10 14.35
AXP 141212P00105000 P 12/12/14 105.0 12.05 15.40
AXP 141212P00106000 P 12/12/14 106.0 13.10 16.55
AXP 141212P00107000 P 12/12/14 107.0 14.10 17.55
AXP 141220C00060000 C 12/20/14 60.0 29.45 32.35
AXP 141220C00065000 C 12/20/14 65.0 24.65 27.95
AXP 141220C00070000 C 12/20/14 70.0 19.55 22.90
AXP 141220C00072000 C 12/20/14 72.0 18.40 20.10
AXP 141220C00072500 C 12/20/14 72.5 17.90 19.60
AXP 141220C00073000 C 12/20/14 73.0 17.40 19.10
AXP 141220C00073500 C 12/20/14 73.5 16.90 18.60
AXP 141220C00074000 C 12/20/14 74.0 16.45 18.10
AXP 141220C00074500 C 12/20/14 74.5 15.95 17.65
AXP 141220C00075000 C 12/20/14 75.0 15.45 17.05
AXP 141220C00076000 C 12/20/14 76.0 14.45 16.15
AXP 141220C00077500 C 12/20/14 77.5 13.10 14.55
AXP 141220C00079000 C 12/20/14 79.0 11.45 13.15
AXP 141220C00080000 C 12/20/14 80.0 11.00 11.75
AXP 141220C00081000 C 12/20/14 81.0 10.00 10.65
AXP 141220C00082500 C 12/20/14 82.5 8.55 9.20
AXP 141220C00084000 C 12/20/14 84.0 7.05 7.70
AXP 141220C00085000 C 12/20/14 85.0 6.10 6.70
AXP 141220C00086000 C 12/20/14 86.0 5.15 5.75
AXP 141220C00087500 C 12/20/14 87.5 3.80 4.35
AXP 141220C00089000 C 12/20/14 89.0 2.72 3.05
AXP 141220C00090000 C 12/20/14 90.0 2.16 2.24
AXP 141220C00091000 C 12/20/14 91.0 1.49 1.56
AXP 141220C00092500 C 12/20/14 92.5 0.76 0.80
AXP 141220C00094000 C 12/20/14 94.0 0.34 0.37
AXP 141220C00095000 C 12/20/14 95.0 0.15 0.23
AXP 141220C00096000 C 12/20/14 96.0 0.05 0.17
AXP 141220C00097500 C 12/20/14 97.5 0.01 0.10
AXP 141220C00099000 C 12/20/14 99.0 0.01 0.12
AXP 141220C00100000 C 12/20/14 100.0 0.01 0.10
AXP 141220C00101000 C 12/20/14 101.0 0.01 0.10
AXP 141220C00102000 C 12/20/14 102.0 0.00 0.09
AXP 141220C00103000 C 12/20/14 103.0 0.00 0.09
AXP 141220C00104000 C 12/20/14 104.0 0.00 0.08
AXP 141220C00105000 C 12/20/14 105.0 0.00 0.08
AXP 141220C00106000 C 12/20/14 106.0 0.00 0.08
AXP 141220C00107000 C 12/20/14 107.0 0.00 0.06
AXP 141220C00108000 C 12/20/14 108.0 0.00 0.05
AXP 141220C00109000 C 12/20/14 109.0 0.00 0.04
AXP 141220C00110000 C 12/20/14 110.0 0.00 0.03
AXP 141220P00060000 P 12/20/14 60.0 0.00 0.03
AXP 141220P00065000 P 12/20/14 65.0 0.00 0.03
AXP 141220P00070000 P 12/20/14 70.0 0.00 0.03
AXP 141220P00072000 P 12/20/14 72.0 0.00 0.04
AXP 141220P00072500 P 12/20/14 72.5 0.00 0.05
AXP 141220P00073000 P 12/20/14 73.0 0.01 0.03
AXP 141220P00073500 P 12/20/14 73.5 0.01 0.07
AXP 141220P00074000 P 12/20/14 74.0 0.01 0.09
AXP 141220P00074500 P 12/20/14 74.5 0.01 0.11
AXP 141220P00075000 P 12/20/14 75.0 0.01 0.09
AXP 141220P00076000 P 12/20/14 76.0 0.01 0.12
AXP 141220P00077500 P 12/20/14 77.5 0.02 0.12
AXP 141220P00079000 P 12/20/14 79.0 0.02 0.12
AXP 141220P00080000 P 12/20/14 80.0 0.05 0.13
AXP 141220P00081000 P 12/20/14 81.0 0.04 0.14
AXP 141220P00082500 P 12/20/14 82.5 0.05 0.16
AXP 141220P00084000 P 12/20/14 84.0 0.07 0.19
AXP 141220P00085000 P 12/20/14 85.0 0.11 0.19
AXP 141220P00086000 P 12/20/14 86.0 0.13 0.25
AXP 141220P00087500 P 12/20/14 87.5 0.23 0.26
AXP 141220P00089000 P 12/20/14 89.0 0.42 0.47
AXP 141220P00090000 P 12/20/14 90.0 0.64 0.69
AXP 141220P00091000 P 12/20/14 91.0 0.97 1.04
AXP 141220P00092500 P 12/20/14 92.5 1.73 1.80
AXP 141220P00094000 P 12/20/14 94.0 2.78 3.35
AXP 141220P00095000 P 12/20/14 95.0 3.60 3.95
AXP 141220P00096000 P 12/20/14 96.0 4.50 4.95
AXP 141220P00097500 P 12/20/14 97.5 5.95 6.65
AXP 141220P00099000 P 12/20/14 99.0 7.40 8.10
AXP 141220P00100000 P 12/20/14 100.0 8.40 9.25
AXP 141220P00101000 P 12/20/14 101.0 9.00 10.65
AXP 141220P00102000 P 12/20/14 102.0 10.00 11.65
AXP 141220P00103000 P 12/20/14 103.0 10.65 12.65
AXP 141220P00104000 P 12/20/14 104.0 11.65 13.55
AXP 141220P00105000 P 12/20/14 105.0 12.35 14.35
AXP 141220P00106000 P 12/20/14 106.0 12.95 16.40
AXP 141220P00107000 P 12/20/14 107.0 14.10 17.55
AXP 141220P00108000 P 12/20/14 108.0 15.10 18.55
AXP 141220P00109000 P 12/20/14 109.0 16.10 19.55
AXP 141220P00110000 P 12/20/14 110.0 17.05 19.55
AXP 141226C00070000 C 12/26/14 70.0 19.80 22.90
AXP 141226C00075000 C 12/26/14 75.0 14.75 18.05
AXP 141226C00076000 C 12/26/14 76.0 13.70 17.00
AXP 141226C00077000 C 12/26/14 77.0 12.70 14.85
AXP 141226C00078000 C 12/26/14 78.0 11.60 14.95
AXP 141226C00079000 C 12/26/14 79.0 11.55 13.05
AXP 141226C00080000 C 12/26/14 80.0 10.85 12.40
AXP 141226C00081000 C 12/26/14 81.0 9.65 11.65
AXP 141226C00082000 C 12/26/14 82.0 8.70 11.15
AXP 141226C00083000 C 12/26/14 83.0 8.05 9.10
AXP 141226C00084000 C 12/26/14 84.0 7.10 8.10
AXP 141226C00085000 C 12/26/14 85.0 6.10 7.15
AXP 141226C00086000 C 12/26/14 86.0 5.25 6.10
AXP 141226C00087000 C 12/26/14 87.0 4.35 5.15
AXP 141226C00088000 C 12/26/14 88.0 3.50 4.30
AXP 141226C00089000 C 12/26/14 89.0 2.71 3.30
AXP 141226C00090000 C 12/26/14 90.0 2.03 2.65
AXP 141226C00091000 C 12/26/14 91.0 1.49 1.81
AXP 141226C00092000 C 12/26/14 92.0 0.98 1.38
AXP 141226C00093000 C 12/26/14 93.0 0.64 0.81
AXP 141226C00094000 C 12/26/14 94.0 0.40 0.63
AXP 141226C00095000 C 12/26/14 95.0 0.23 0.35
AXP 141226C00096000 C 12/26/14 96.0 0.12 0.25
AXP 141226C00097000 C 12/26/14 97.0 0.06 0.19
AXP 141226C00098000 C 12/26/14 98.0 0.02 0.15
AXP 141226C00099000 C 12/26/14 99.0 0.02 0.14
AXP 141226C00100000 C 12/26/14 100.0 0.00 0.14
AXP 141226C00101000 C 12/26/14 101.0 0.00 0.10
AXP 141226C00102000 C 12/26/14 102.0 0.00 0.10
AXP 141226C00103000 C 12/26/14 103.0 0.00 0.10
AXP 141226C00104000 C 12/26/14 104.0 0.00 0.09
AXP 141226C00105000 C 12/26/14 105.0 0.00 0.09
AXP 141226C00106000 C 12/26/14 106.0 0.00 0.09
AXP 141226C00107000 C 12/26/14 107.0 0.00 0.09
AXP 141226P00070000 P 12/26/14 70.0 0.00 0.11
AXP 141226P00075000 P 12/26/14 75.0 0.01 0.14
AXP 141226P00076000 P 12/26/14 76.0 0.01 0.14
AXP 141226P00077000 P 12/26/14 77.0 0.02 0.14
AXP 141226P00078000 P 12/26/14 78.0 0.02 0.14
AXP 141226P00079000 P 12/26/14 79.0 0.03 0.16
AXP 141226P00080000 P 12/26/14 80.0 0.03 0.15
AXP 141226P00081000 P 12/26/14 81.0 0.03 0.16
AXP 141226P00082000 P 12/26/14 82.0 0.04 0.18
AXP 141226P00083000 P 12/26/14 83.0 0.07 0.23
AXP 141226P00084000 P 12/26/14 84.0 0.09 0.28
AXP 141226P00085000 P 12/26/14 85.0 0.14 0.29
AXP 141226P00086000 P 12/26/14 86.0 0.20 0.34
AXP 141226P00087000 P 12/26/14 87.0 0.27 0.41
AXP 141226P00088000 P 12/26/14 88.0 0.39 0.54
AXP 141226P00089000 P 12/26/14 89.0 0.55 0.66
AXP 141226P00090000 P 12/26/14 90.0 0.81 1.03
AXP 141226P00091000 P 12/26/14 91.0 1.12 1.38
AXP 141226P00092000 P 12/26/14 92.0 1.59 2.01
AXP 141226P00093000 P 12/26/14 93.0 2.00 2.68
AXP 141226P00094000 P 12/26/14 94.0 2.67 3.45
AXP 141226P00095000 P 12/26/14 95.0 3.40 4.30
AXP 141226P00096000 P 12/26/14 96.0 4.25 5.30
AXP 141226P00097000 P 12/26/14 97.0 5.10 6.20
AXP 141226P00098000 P 12/26/14 98.0 6.05 7.20
AXP 141226P00099000 P 12/26/14 99.0 6.95 8.15
AXP 141226P00100000 P 12/26/14 100.0 8.00 9.10
AXP 141226P00101000 P 12/26/14 101.0 8.10 10.45
AXP 141226P00102000 P 12/26/14 102.0 10.10 11.60
AXP 141226P00103000 P 12/26/14 103.0 9.95 12.80
AXP 141226P00104000 P 12/26/14 104.0 10.80 13.80
AXP 141226P00105000 P 12/26/14 105.0 11.90 15.00
AXP 141226P00106000 P 12/26/14 106.0 12.85 16.50
AXP 141226P00107000 P 12/26/14 107.0 14.40 17.35
AXP 150102C00070000 C 01/02/15 70.0 19.75 22.05
AXP 150102C00075000 C 01/02/15 75.0 14.60 17.95
AXP 150102C00077000 C 01/02/15 77.0 13.85 15.35
AXP 150102C00078000 C 01/02/15 78.0 12.85 14.35
AXP 150102C00079000 C 01/02/15 79.0 11.50 13.10
AXP 150102C00080000 C 01/02/15 80.0 10.95 11.90
AXP 150102C00081000 C 01/02/15 81.0 9.65 10.95
AXP 150102C00082000 C 01/02/15 82.0 8.80 10.30
AXP 150102C00083000 C 01/02/15 83.0 8.10 9.15
AXP 150102C00084000 C 01/02/15 84.0 7.15 8.15
AXP 150102C00085000 C 01/02/15 85.0 6.25 7.15
AXP 150102C00086000 C 01/02/15 86.0 5.35 6.25
AXP 150102C00087000 C 01/02/15 87.0 4.45 5.35
AXP 150102C00088000 C 01/02/15 88.0 3.65 4.25
AXP 150102C00089000 C 01/02/15 89.0 3.20 3.45
AXP 150102C00090000 C 01/02/15 90.0 2.49 2.65
AXP 150102C00091000 C 01/02/15 91.0 1.93 1.98
AXP 150102C00092000 C 01/02/15 92.0 1.37 1.47
AXP 150102C00093000 C 01/02/15 93.0 0.94 1.04
AXP 150102C00094000 C 01/02/15 94.0 0.53 0.70
AXP 150102C00095000 C 01/02/15 95.0 0.29 0.53
AXP 150102C00096000 C 01/02/15 96.0 0.16 0.37
AXP 150102C00097000 C 01/02/15 97.0 0.08 0.29
AXP 150102C00098000 C 01/02/15 98.0 0.05 0.25
AXP 150102C00099000 C 01/02/15 99.0 0.02 0.23
AXP 150102C00100000 C 01/02/15 100.0 0.02 0.19
AXP 150102C00101000 C 01/02/15 101.0 0.00 0.19
AXP 150102C00102000 C 01/02/15 102.0 0.01 0.19
AXP 150102C00103000 C 01/02/15 103.0 0.00 0.20
AXP 150102C00104000 C 01/02/15 104.0 0.00 0.21
AXP 150102C00105000 C 01/02/15 105.0 0.00 0.17
AXP 150102C00106000 C 01/02/15 106.0 0.00 0.17
AXP 150102C00107000 C 01/02/15 107.0 0.00 0.18
AXP 150102P00070000 P 01/02/15 70.0 0.00 0.24
AXP 150102P00075000 P 01/02/15 75.0 0.01 0.23
AXP 150102P00077000 P 01/02/15 77.0 0.02 0.25
AXP 150102P00078000 P 01/02/15 78.0 0.04 0.25
AXP 150102P00079000 P 01/02/15 79.0 0.05 0.22
AXP 150102P00080000 P 01/02/15 80.0 0.05 0.23
AXP 150102P00081000 P 01/02/15 81.0 0.03 0.25
AXP 150102P00082000 P 01/02/15 82.0 0.07 0.26
AXP 150102P00083000 P 01/02/15 83.0 0.07 0.33
AXP 150102P00084000 P 01/02/15 84.0 0.13 0.28
AXP 150102P00085000 P 01/02/15 85.0 0.14 0.37
AXP 150102P00086000 P 01/02/15 86.0 0.20 0.49
AXP 150102P00087000 P 01/02/15 87.0 0.31 0.58
AXP 150102P00088000 P 01/02/15 88.0 0.49 0.61
AXP 150102P00089000 P 01/02/15 89.0 0.71 0.78
AXP 150102P00090000 P 01/02/15 90.0 0.98 1.07
AXP 150102P00091000 P 01/02/15 91.0 1.35 1.46
AXP 150102P00092000 P 01/02/15 92.0 1.81 1.92
AXP 150102P00093000 P 01/02/15 93.0 2.26 2.54
AXP 150102P00094000 P 01/02/15 94.0 2.91 3.60
AXP 150102P00095000 P 01/02/15 95.0 3.55 4.40
AXP 150102P00096000 P 01/02/15 96.0 4.35 5.30
AXP 150102P00097000 P 01/02/15 97.0 5.20 6.25
AXP 150102P00098000 P 01/02/15 98.0 6.10 7.20
AXP 150102P00099000 P 01/02/15 99.0 7.05 8.20
AXP 150102P00100000 P 01/02/15 100.0 8.00 9.15
AXP 150102P00101000 P 01/02/15 101.0 7.90 10.45
AXP 150102P00102000 P 01/02/15 102.0 9.05 11.50
AXP 150102P00103000 P 01/02/15 103.0 10.00 12.30
AXP 150102P00104000 P 01/02/15 104.0 11.00 13.30
AXP 150102P00105000 P 01/02/15 105.0 11.90 15.10
AXP 150102P00106000 P 01/02/15 106.0 12.80 16.30
AXP 150102P00107000 P 01/02/15 107.0 14.00 17.65
AXP 150109C00077000 C 01/09/15 77.0 12.30 16.70
AXP 150109C00078000 C 01/09/15 78.0 11.95 14.00
AXP 150109C00079000 C 01/09/15 79.0 10.35 14.55
AXP 150109C00080000 C 01/09/15 80.0 9.90 12.00
AXP 150109C00081000 C 01/09/15 81.0 8.90 11.00
AXP 150109C00082000 C 01/09/15 82.0 7.30 11.70
AXP 150109C00083000 C 01/09/15 83.0 6.40 10.75
AXP 150109C00084000 C 01/09/15 84.0 7.15 8.00
AXP 150109C00085000 C 01/09/15 85.0 6.15 7.05
AXP 150109C00086000 C 01/09/15 86.0 5.30 6.45
AXP 150109C00087000 C 01/09/15 87.0 4.30 5.55
AXP 150109C00088000 C 01/09/15 88.0 3.15 4.70
AXP 150109C00089000 C 01/09/15 89.0 3.25 3.70
AXP 150109C00090000 C 01/09/15 90.0 2.00 3.10
AXP 150109C00091000 C 01/09/15 91.0 1.96 2.19
AXP 150109C00092000 C 01/09/15 92.0 1.41 1.79
AXP 150109C00093000 C 01/09/15 93.0 0.86 2.17
AXP 150109C00094000 C 01/09/15 94.0 0.53 1.03
AXP 150109C00095000 C 01/09/15 95.0 0.28 0.75
AXP 150109C00096000 C 01/09/15 96.0 0.10 0.60
AXP 150109C00097000 C 01/09/15 97.0 0.00 0.50
AXP 150109C00098000 C 01/09/15 98.0 0.00 0.50
AXP 150109C00099000 C 01/09/15 99.0 0.00 0.50
AXP 150109C00100000 C 01/09/15 100.0 0.00 0.50
AXP 150109C00101000 C 01/09/15 101.0 0.00 0.50
AXP 150109C00102000 C 01/09/15 102.0 0.00 0.50
AXP 150109C00103000 C 01/09/15 103.0 0.00 0.49
AXP 150109C00104000 C 01/09/15 104.0 0.00 0.50
AXP 150109C00105000 C 01/09/15 105.0 0.00 0.50
AXP 150109C00106000 C 01/09/15 106.0 0.00 0.49
AXP 150109C00107000 C 01/09/15 107.0 0.00 0.50
AXP 150109P00077000 P 01/09/15 77.0 0.00 0.71
AXP 150109P00078000 P 01/09/15 78.0 0.00 0.50
AXP 150109P00079000 P 01/09/15 79.0 0.00 0.50
AXP 150109P00080000 P 01/09/15 80.0 0.00 0.50
AXP 150109P00081000 P 01/09/15 81.0 0.00 0.50
AXP 150109P00082000 P 01/09/15 82.0 0.00 0.50
AXP 150109P00083000 P 01/09/15 83.0 0.00 0.50
AXP 150109P00084000 P 01/09/15 84.0 0.03 0.53
AXP 150109P00085000 P 01/09/15 85.0 0.10 0.60
AXP 150109P00086000 P 01/09/15 86.0 0.20 0.70
AXP 150109P00087000 P 01/09/15 87.0 0.32 0.82
AXP 150109P00088000 P 01/09/15 88.0 0.50 1.35
AXP 150109P00089000 P 01/09/15 89.0 0.89 1.58
AXP 150109P00090000 P 01/09/15 90.0 1.00 1.59
AXP 150109P00091000 P 01/09/15 91.0 1.45 2.28
AXP 150109P00092000 P 01/09/15 92.0 1.95 2.57
AXP 150109P00093000 P 01/09/15 93.0 2.31 3.35
AXP 150109P00094000 P 01/09/15 94.0 2.96 5.00
AXP 150109P00095000 P 01/09/15 95.0 3.65 4.60
AXP 150109P00096000 P 01/09/15 96.0 4.50 5.55
AXP 150109P00097000 P 01/09/15 97.0 5.35 7.20
AXP 150109P00098000 P 01/09/15 98.0 4.90 8.75
AXP 150109P00099000 P 01/09/15 99.0 5.85 9.35
AXP 150109P00100000 P 01/09/15 100.0 7.30 10.95
AXP 150109P00101000 P 01/09/15 101.0 7.90 12.15
AXP 150109P00102000 P 01/09/15 102.0 9.40 12.90
AXP 150109P00103000 P 01/09/15 103.0 9.85 13.85
AXP 150109P00104000 P 01/09/15 104.0 10.80 15.00
AXP 150109P00105000 P 01/09/15 105.0 11.85 16.00
AXP 150109P00106000 P 01/09/15 106.0 12.85 17.10
AXP 150109P00107000 P 01/09/15 107.0 13.90 18.15
AXP 150117C00030000 C 01/17/15 30.0 59.65 61.60
AXP 150117C00035000 C 01/17/15 35.0 54.55 56.70
AXP 150117C00040000 C 01/17/15 40.0 49.55 51.80
AXP 150117C00042500 C 01/17/15 42.5 47.15 49.30
AXP 150117C00045000 C 01/17/15 45.0 44.65 46.80
AXP 150117C00047500 C 01/17/15 47.5 42.00 44.35
AXP 150117C00050000 C 01/17/15 50.0 39.65 41.60
AXP 150117C00052500 C 01/17/15 52.5 37.05 39.10
AXP 150117C00055000 C 01/17/15 55.0 34.70 36.60
AXP 150117C00057500 C 01/17/15 57.5 32.00 34.35
AXP 150117C00060000 C 01/17/15 60.0 29.70 31.85
AXP 150117C00062500 C 01/17/15 62.5 27.20 29.30
AXP 150117C00065000 C 01/17/15 65.0 24.70 26.80
AXP 150117C00067500 C 01/17/15 67.5 22.35 24.15
AXP 150117C00070000 C 01/17/15 70.0 20.85 21.75
AXP 150117C00072500 C 01/17/15 72.5 18.40 19.35
AXP 150117C00075000 C 01/17/15 75.0 15.90 17.35
AXP 150117C00077500 C 01/17/15 77.5 13.55 14.25
AXP 150117C00080000 C 01/17/15 80.0 11.30 11.75
AXP 150117C00082500 C 01/17/15 82.5 8.90 9.35
AXP 150117C00085000 C 01/17/15 85.0 6.50 7.00
AXP 150117C00087500 C 01/17/15 87.5 4.35 4.95
AXP 150117C00090000 C 01/17/15 90.0 2.92 3.05
AXP 150117C00092500 C 01/17/15 92.5 1.55 1.63
AXP 150117C00095000 C 01/17/15 95.0 0.73 0.78
AXP 150117C00097500 C 01/17/15 97.5 0.32 0.36
AXP 150117C00100000 C 01/17/15 100.0 0.12 0.22
AXP 150117C00105000 C 01/17/15 105.0 0.02 0.09
AXP 150117C00110000 C 01/17/15 110.0 0.01 0.09
AXP 150117C00115000 C 01/17/15 115.0 0.01 0.05
AXP 150117C00120000 C 01/17/15 120.0 0.00 0.05
AXP 150117C00125000 C 01/17/15 125.0 0.00 0.03
AXP 150117C00130000 C 01/17/15 130.0 0.00 0.03
AXP 150117P00030000 P 01/17/15 30.0 0.00 0.02
AXP 150117P00035000 P 01/17/15 35.0 0.00 0.03
AXP 150117P00040000 P 01/17/15 40.0 0.00 0.03
AXP 150117P00042500 P 01/17/15 42.5 0.00 0.03
AXP 150117P00045000 P 01/17/15 45.0 0.00 0.03
AXP 150117P00047500 P 01/17/15 47.5 0.00 0.03
AXP 150117P00050000 P 01/17/15 50.0 0.00 0.03
AXP 150117P00052500 P 01/17/15 52.5 0.00 0.03
AXP 150117P00055000 P 01/17/15 55.0 0.00 0.03
AXP 150117P00057500 P 01/17/15 57.5 0.00 0.03
AXP 150117P00060000 P 01/17/15 60.0 0.01 0.04
AXP 150117P00062500 P 01/17/15 62.5 0.02 0.05
AXP 150117P00065000 P 01/17/15 65.0 0.03 0.12
AXP 150117P00067500 P 01/17/15 67.5 0.04 0.13
AXP 150117P00070000 P 01/17/15 70.0 0.04 0.15
AXP 150117P00072500 P 01/17/15 72.5 0.08 0.17
AXP 150117P00075000 P 01/17/15 75.0 0.10 0.17
AXP 150117P00077500 P 01/17/15 77.5 0.13 0.22
AXP 150117P00080000 P 01/17/15 80.0 0.18 0.26
AXP 150117P00082500 P 01/17/15 82.5 0.30 0.38
AXP 150117P00085000 P 01/17/15 85.0 0.50 0.58
AXP 150117P00087500 P 01/17/15 87.5 0.88 1.01
AXP 150117P00090000 P 01/17/15 90.0 1.57 1.63
AXP 150117P00092500 P 01/17/15 92.5 2.72 2.93
AXP 150117P00095000 P 01/17/15 95.0 4.40 4.60
AXP 150117P00097500 P 01/17/15 97.5 6.45 7.05
AXP 150117P00100000 P 01/17/15 100.0 8.75 9.50
AXP 150117P00105000 P 01/17/15 105.0 13.05 14.55
AXP 150117P00110000 P 01/17/15 110.0 17.40 20.50
AXP 150117P00115000 P 01/17/15 115.0 22.35 25.55
AXP 150117P00120000 P 01/17/15 120.0 27.20 30.60
AXP 150117P00125000 P 01/17/15 125.0 32.25 35.55
AXP 150117P00130000 P 01/17/15 130.0 37.25 40.55
AXP 150417C00042500 C 04/17/15 42.5 46.55 51.00
AXP 150417C00045000 C 04/17/15 45.0 44.15 48.50
AXP 150417C00047500 C 04/17/15 47.5 41.60 46.00
AXP 150417C00050000 C 04/17/15 50.0 39.55 43.05
AXP 150417C00055000 C 04/17/15 55.0 34.30 38.25
AXP 150417C00060000 C 04/17/15 60.0 30.65 32.35
AXP 150417C00065000 C 04/17/15 65.0 25.70 26.90
AXP 150417C00070000 C 04/17/15 70.0 21.10 22.75
AXP 150417C00072500 C 04/17/15 72.5 18.40 19.90
AXP 150417C00075000 C 04/17/15 75.0 16.35 17.20
AXP 150417C00077500 C 04/17/15 77.5 13.80 15.00
AXP 150417C00080000 C 04/17/15 80.0 11.75 12.55
AXP 150417C00082500 C 04/17/15 82.5 9.60 10.20
AXP 150417C00085000 C 04/17/15 85.0 7.95 8.15
AXP 150417C00087500 C 04/17/15 87.5 6.10 6.35
AXP 150417C00090000 C 04/17/15 90.0 4.55 4.70
AXP 150417C00092500 C 04/17/15 92.5 3.30 3.40
AXP 150417C00095000 C 04/17/15 95.0 2.23 2.37
AXP 150417C00097500 C 04/17/15 97.5 1.47 1.58
AXP 150417C00100000 C 04/17/15 100.0 0.94 1.03
AXP 150417C00105000 C 04/17/15 105.0 0.32 0.45
AXP 150417C00110000 C 04/17/15 110.0 0.09 0.23
AXP 150417C00115000 C 04/17/15 115.0 0.04 0.12
AXP 150417C00120000 C 04/17/15 120.0 0.00 0.12
AXP 150417C00125000 C 04/17/15 125.0 0.00 0.09
AXP 150417P00042500 P 04/17/15 42.5 0.01 0.06
AXP 150417P00045000 P 04/17/15 45.0 0.02 0.04
AXP 150417P00047500 P 04/17/15 47.5 0.03 0.12
AXP 150417P00050000 P 04/17/15 50.0 0.02 0.13
AXP 150417P00055000 P 04/17/15 55.0 0.07 0.17
AXP 150417P00060000 P 04/17/15 60.0 0.11 0.22
AXP 150417P00065000 P 04/17/15 65.0 0.16 0.30
AXP 150417P00070000 P 04/17/15 70.0 0.29 0.34
AXP 150417P00072500 P 04/17/15 72.5 0.37 0.49
AXP 150417P00075000 P 04/17/15 75.0 0.51 0.60
AXP 150417P00077500 P 04/17/15 77.5 0.67 0.77
AXP 150417P00080000 P 04/17/15 80.0 0.94 1.03
AXP 150417P00082500 P 04/17/15 82.5 1.30 1.41
AXP 150417P00085000 P 04/17/15 85.0 1.80 1.92
AXP 150417P00087500 P 04/17/15 87.5 2.49 2.64
AXP 150417P00090000 P 04/17/15 90.0 3.40 3.55
AXP 150417P00092500 P 04/17/15 92.5 4.60 4.70
AXP 150417P00095000 P 04/17/15 95.0 6.05 6.20
AXP 150417P00097500 P 04/17/15 97.5 7.75 8.00
AXP 150417P00100000 P 04/17/15 100.0 9.75 9.95
AXP 150417P00105000 P 04/17/15 105.0 14.10 15.00
AXP 150417P00110000 P 04/17/15 110.0 18.00 19.75
AXP 150417P00115000 P 04/17/15 115.0 23.65 24.70
AXP 150417P00120000 P 04/17/15 120.0 28.60 29.90
AXP 150417P00125000 P 04/17/15 125.0 31.85 34.65
AXP 150717C00070000 C 07/17/15 70.0 21.25 22.90
AXP 150717C00075000 C 07/17/15 75.0 16.70 17.95
AXP 150717C00080000 C 07/17/15 80.0 12.40 13.60
AXP 150717C00082500 C 07/17/15 82.5 10.45 11.65
AXP 150717C00085000 C 07/17/15 85.0 8.95 9.15
AXP 150717C00087500 C 07/17/15 87.5 7.25 7.45
AXP 150717C00090000 C 07/17/15 90.0 5.75 5.95
AXP 150717C00092500 C 07/17/15 92.5 4.50 4.65
AXP 150717C00095000 C 07/17/15 95.0 3.35 3.55
AXP 150717C00097500 C 07/17/15 97.5 2.50 2.67
AXP 150717C00100000 C 07/17/15 100.0 1.81 1.96
AXP 150717C00105000 C 07/17/15 105.0 0.89 1.06
AXP 150717C00110000 C 07/17/15 110.0 0.40 0.54
AXP 150717C00115000 C 07/17/15 115.0 0.24 0.30
AXP 150717C00120000 C 07/17/15 120.0 0.05 0.19
AXP 150717P00070000 P 07/17/15 70.0 0.61 0.73
AXP 150717P00075000 P 07/17/15 75.0 1.02 1.13
AXP 150717P00080000 P 07/17/15 80.0 1.73 1.83
AXP 150717P00082500 P 07/17/15 82.5 2.21 2.35
AXP 150717P00085000 P 07/17/15 85.0 2.87 3.05
AXP 150717P00087500 P 07/17/15 87.5 3.70 3.85
AXP 150717P00090000 P 07/17/15 90.0 4.75 4.90
AXP 150717P00092500 P 07/17/15 92.5 5.95 6.10
AXP 150717P00095000 P 07/17/15 95.0 7.30 7.55
AXP 150717P00097500 P 07/17/15 97.5 9.00 9.20
AXP 150717P00100000 P 07/17/15 100.0 10.80 11.00
AXP 150717P00105000 P 07/17/15 105.0 14.90 15.75
AXP 150717P00110000 P 07/17/15 110.0 19.30 20.30
AXP 150717P00115000 P 07/17/15 115.0 23.85 25.15
AXP 150717P00120000 P 07/17/15 120.0 28.70 30.00
AXP 160115C00042500 C 01/15/16 42.5 46.60 51.00
AXP 160115C00045000 C 01/15/16 45.0 44.10 48.50
AXP 160115C00047500 C 01/15/16 47.5 41.60 46.05
AXP 160115C00050000 C 01/15/16 50.0 39.15 43.60
AXP 160115C00055000 C 01/15/16 55.0 34.25 38.65
AXP 160115C00060000 C 01/15/16 60.0 29.35 34.00
AXP 160115C00065000 C 01/15/16 65.0 26.25 27.65
AXP 160115C00067500 C 01/15/16 67.5 23.95 26.85
AXP 160115C00070000 C 01/15/16 70.0 21.95 23.70
AXP 160115C00072500 C 01/15/16 72.5 18.90 21.65
AXP 160115C00075000 C 01/15/16 75.0 17.45 19.35
AXP 160115C00077500 C 01/15/16 77.5 14.90 17.35
AXP 160115C00080000 C 01/15/16 80.0 13.85 15.05
AXP 160115C00082500 C 01/15/16 82.5 12.10 13.65
AXP 160115C00085000 C 01/15/16 85.0 10.85 11.00
AXP 160115C00087500 C 01/15/16 87.5 9.30 9.55
AXP 160115C00090000 C 01/15/16 90.0 7.90 8.05
AXP 160115C00092500 C 01/15/16 92.5 6.70 6.85
AXP 160115C00095000 C 01/15/16 95.0 5.60 5.75
AXP 160115C00097500 C 01/15/16 97.5 4.60 4.80
AXP 160115C00100000 C 01/15/16 100.0 3.75 4.00
AXP 160115C00105000 C 01/15/16 105.0 2.50 2.68
AXP 160115C00110000 C 01/15/16 110.0 1.58 1.79
AXP 160115C00115000 C 01/15/16 115.0 0.98 1.20
AXP 160115C00120000 C 01/15/16 120.0 0.59 0.80
AXP 160115C00125000 C 01/15/16 125.0 0.35 0.55
AXP 160115C00130000 C 01/15/16 130.0 0.19 0.40
AXP 160115C00135000 C 01/15/16 135.0 0.15 0.30
AXP 160115C00140000 C 01/15/16 140.0 0.03 0.24
AXP 160115P00042500 P 01/15/16 42.5 0.18 0.34
AXP 160115P00045000 P 01/15/16 45.0 0.16 0.38
AXP 160115P00047500 P 01/15/16 47.5 0.21 0.44
AXP 160115P00050000 P 01/15/16 50.0 0.31 0.50
AXP 160115P00055000 P 01/15/16 55.0 0.45 0.67
AXP 160115P00060000 P 01/15/16 60.0 0.70 0.90
AXP 160115P00065000 P 01/15/16 65.0 1.15 1.25
AXP 160115P00067500 P 01/15/16 67.5 1.34 1.50
AXP 160115P00070000 P 01/15/16 70.0 1.62 1.82
AXP 160115P00072500 P 01/15/16 72.5 1.96 2.17
AXP 160115P00075000 P 01/15/16 75.0 2.41 2.60
AXP 160115P00077500 P 01/15/16 77.5 2.93 3.15
AXP 160115P00080000 P 01/15/16 80.0 3.55 3.75
AXP 160115P00082500 P 01/15/16 82.5 4.25 4.50
AXP 160115P00085000 P 01/15/16 85.0 5.05 5.35
AXP 160115P00087500 P 01/15/16 87.5 6.05 6.30
AXP 160115P00090000 P 01/15/16 90.0 7.10 7.50
AXP 160115P00092500 P 01/15/16 92.5 8.35 8.60
AXP 160115P00095000 P 01/15/16 95.0 9.75 10.10
AXP 160115P00097500 P 01/15/16 97.5 11.25 11.65
AXP 160115P00100000 P 01/15/16 100.0 12.90 13.25
AXP 160115P00105000 P 01/15/16 105.0 16.55 16.95
AXP 160115P00110000 P 01/15/16 110.0 19.55 22.40
AXP 160115P00115000 P 01/15/16 115.0 23.60 27.05
AXP 160115P00120000 P 01/15/16 120.0 27.75 30.60
AXP 160115P00125000 P 01/15/16 125.0 32.40 36.85
AXP 160115P00130000 P 01/15/16 130.0 37.20 41.65
AXP 160115P00135000 P 01/15/16 135.0 42.05 46.50
AXP 160115P00140000 P 01/15/16 140.0 47.00 51.40
AXP 170120C00042500 C 01/20/17 42.5 46.60 51.05
AXP 170120C00045000 C 01/20/17 45.0 44.15 48.60
AXP 170120C00047500 C 01/20/17 47.5 41.75 46.15
AXP 170120C00050000 C 01/20/17 50.0 39.35 43.75
AXP 170120C00055000 C 01/20/17 55.0 34.65 38.90
AXP 170120C00060000 C 01/20/17 60.0 30.80 32.70
AXP 170120C00065000 C 01/20/17 65.0 26.35 30.05
AXP 170120C00070000 C 01/20/17 70.0 22.40 25.85
AXP 170120C00072500 C 01/20/17 72.5 20.50 24.00
AXP 170120C00075000 C 01/20/17 75.0 19.50 22.15
AXP 170120C00077500 C 01/20/17 77.5 17.75 20.40
AXP 170120C00080000 C 01/20/17 80.0 16.15 17.30
AXP 170120C00082500 C 01/20/17 82.5 15.00 16.75
AXP 170120C00085000 C 01/20/17 85.0 12.55 15.35
AXP 170120C00087500 C 01/20/17 87.5 12.10 14.10
AXP 170120C00090000 C 01/20/17 90.0 10.90 12.70
AXP 170120C00092500 C 01/20/17 92.5 9.65 10.95
AXP 170120C00095000 C 01/20/17 95.0 8.55 9.85
AXP 170120C00097500 C 01/20/17 97.5 7.90 8.80
AXP 170120C00100000 C 01/20/17 100.0 6.35 8.25
AXP 170120C00105000 C 01/20/17 105.0 5.15 6.10
AXP 170120C00110000 C 01/20/17 110.0 3.85 4.85
AXP 170120C00115000 C 01/20/17 115.0 2.95 4.20
AXP 170120C00120000 C 01/20/17 120.0 2.04 3.60
AXP 170120C00125000 C 01/20/17 125.0 1.70 2.52
AXP 170120C00130000 C 01/20/17 130.0 1.29 1.90
AXP 170120C00135000 C 01/20/17 135.0 0.97 1.53
AXP 170120P00042500 P 01/20/17 42.5 0.46 0.97
AXP 170120P00045000 P 01/20/17 45.0 0.57 1.08
AXP 170120P00047500 P 01/20/17 47.5 0.68 1.20
AXP 170120P00050000 P 01/20/17 50.0 0.82 1.31
AXP 170120P00055000 P 01/20/17 55.0 0.91 1.80
AXP 170120P00060000 P 01/20/17 60.0 1.56 2.41
AXP 170120P00065000 P 01/20/17 65.0 2.00 3.05
AXP 170120P00070000 P 01/20/17 70.0 3.20 4.10
AXP 170120P00072500 P 01/20/17 72.5 3.75 4.75
AXP 170120P00075000 P 01/20/17 75.0 4.40 5.45
AXP 170120P00077500 P 01/20/17 77.5 5.15 5.95
AXP 170120P00080000 P 01/20/17 80.0 5.95 6.75
AXP 170120P00082500 P 01/20/17 82.5 6.85 7.65
AXP 170120P00085000 P 01/20/17 85.0 7.80 8.65
AXP 170120P00087500 P 01/20/17 87.5 9.00 10.20
AXP 170120P00090000 P 01/20/17 90.0 10.05 11.35
AXP 170120P00092500 P 01/20/17 92.5 11.40 12.90
AXP 170120P00095000 P 01/20/17 95.0 12.75 14.35
AXP 170120P00097500 P 01/20/17 97.5 13.85 16.05
AXP 170120P00100000 P 01/20/17 100.0 15.40 17.00
AXP 170120P00105000 P 01/20/17 105.0 18.70 20.95
AXP 170120P00110000 P 01/20/17 110.0 21.50 24.90
AXP 170120P00115000 P 01/20/17 115.0 25.45 28.90
AXP 170120P00120000 P 01/20/17 120.0 29.85 33.15
AXP 170120P00125000 P 01/20/17 125.0 33.70 37.60
AXP 170120P00130000 P 01/20/17 130.0 38.25 42.15
AXP 170120P00135000 P 01/20/17 135.0 43.00 47.20

OPRA data is delayed 15 minutes.