Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-05-17)Premium Content

American Express Company (AXP)
As of May 21 2013 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AXP 130524C00052500 C 05/24/13 52.5 22.00 24.40
AXP 130524C00055000 C 05/24/13 55.0 18.40 21.70
AXP 130524C00057500 C 05/24/13 57.5 17.00 19.10
AXP 130524C00060000 C 05/24/13 60.0 13.65 16.05
AXP 130524C00062500 C 05/24/13 62.5 11.15 13.55
AXP 130524C00065000 C 05/24/13 65.0 8.65 11.75
AXP 130524C00067500 C 05/24/13 67.5 6.75 8.05
AXP 130524C00070000 C 05/24/13 70.0 5.10 5.20
AXP 130524C00072500 C 05/24/13 72.5 2.64 2.71
AXP 130524C00075000 C 05/24/13 75.0 0.65 0.68
AXP 130524C00077500 C 05/24/13 77.5 0.06 0.09
AXP 130524C00080000 C 05/24/13 80.0 0.00 0.08
AXP 130524C00082500 C 05/24/13 82.5 0.00 0.08
AXP 130524C00085000 C 05/24/13 85.0 0.00 0.11
AXP 130524C00090000 C 05/24/13 90.0 0.00 0.11
AXP 130524P00052500 P 05/24/13 52.5 0.00 0.01
AXP 130524P00055000 P 05/24/13 55.0 0.00 0.01
AXP 130524P00057500 P 05/24/13 57.5 0.00 0.02
AXP 130524P00060000 P 05/24/13 60.0 0.00 0.12
AXP 130524P00062500 P 05/24/13 62.5 0.00 0.09
AXP 130524P00065000 P 05/24/13 65.0 0.00 0.03
AXP 130524P00067500 P 05/24/13 67.5 0.00 0.03
AXP 130524P00070000 P 05/24/13 70.0 0.01 0.04
AXP 130524P00072500 P 05/24/13 72.5 0.04 0.08
AXP 130524P00075000 P 05/24/13 75.0 0.54 0.57
AXP 130524P00077500 P 05/24/13 77.5 2.42 2.49
AXP 130524P00080000 P 05/24/13 80.0 4.50 4.95
AXP 130524P00082500 P 05/24/13 82.5 6.10 8.90
AXP 130524P00085000 P 05/24/13 85.0 8.25 10.50
AXP 130524P00090000 P 05/24/13 90.0 13.10 16.40
AXP 130622C00050000 C 06/22/13 50.0 23.60 26.50
AXP 130622C00055000 C 06/22/13 55.0 18.65 20.45
AXP 130622C00057500 C 06/22/13 57.5 16.10 18.45
AXP 130622C00060000 C 06/22/13 60.0 15.10 15.20
AXP 130622C00062500 C 06/22/13 62.5 12.65 12.75
AXP 130622C00065000 C 06/22/13 65.0 10.15 10.25
AXP 130622C00067500 C 06/22/13 67.5 7.70 7.80
AXP 130622C00070000 C 06/22/13 70.0 5.40 5.50
AXP 130622C00072500 C 06/22/13 72.5 3.25 3.30
AXP 130622C00075000 C 06/22/13 75.0 1.58 1.61
AXP 130622C00077500 C 06/22/13 77.5 0.61 0.64
AXP 130622C00080000 C 06/22/13 80.0 0.21 0.23
AXP 130622P00050000 P 06/22/13 50.0 0.00 0.01
AXP 130622P00055000 P 06/22/13 55.0 0.01 0.04
AXP 130622P00057500 P 06/22/13 57.5 0.03 0.06
AXP 130622P00060000 P 06/22/13 60.0 0.03 0.07
AXP 130622P00062500 P 06/22/13 62.5 0.07 0.08
AXP 130622P00065000 P 06/22/13 65.0 0.10 0.11
AXP 130622P00067500 P 06/22/13 67.5 0.15 0.16
AXP 130622P00070000 P 06/22/13 70.0 0.30 0.32
AXP 130622P00072500 P 06/22/13 72.5 0.64 0.67
AXP 130622P00075000 P 06/22/13 75.0 1.47 1.49
AXP 130622P00077500 P 06/22/13 77.5 2.98 3.05
AXP 130622P00080000 P 06/22/13 80.0 5.05 5.15
AXP 130720C00030000 C 07/20/13 30.0 43.55 46.65
AXP 130720C00035000 C 07/20/13 35.0 38.55 41.65
AXP 130720C00040000 C 07/20/13 40.0 35.05 35.20
AXP 130720C00045000 C 07/20/13 45.0 30.10 30.20
AXP 130720C00050000 C 07/20/13 50.0 25.10 25.20
AXP 130720C00052500 C 07/20/13 52.5 22.60 22.70
AXP 130720C00055000 C 07/20/13 55.0 20.15 20.20
AXP 130720C00057500 C 07/20/13 57.5 17.65 17.75
AXP 130720C00060000 C 07/20/13 60.0 15.15 15.25
AXP 130720C00062500 C 07/20/13 62.5 12.70 12.80
AXP 130720C00065000 C 07/20/13 65.0 10.30 10.40
AXP 130720C00067500 C 07/20/13 67.5 7.95 8.05
AXP 130720C00070000 C 07/20/13 70.0 5.75 5.85
AXP 130720C00072500 C 07/20/13 72.5 3.75 3.85
AXP 130720C00075000 C 07/20/13 75.0 2.22 2.25
AXP 130720C00077500 C 07/20/13 77.5 1.17 1.19
AXP 130720C00080000 C 07/20/13 80.0 0.56 0.59
AXP 130720P00030000 P 07/20/13 30.0 0.00 0.02
AXP 130720P00035000 P 07/20/13 35.0 0.00 0.02
AXP 130720P00040000 P 07/20/13 40.0 0.00 0.02
AXP 130720P00045000 P 07/20/13 45.0 0.00 0.03
AXP 130720P00050000 P 07/20/13 50.0 0.04 0.05
AXP 130720P00052500 P 07/20/13 52.5 0.06 0.08
AXP 130720P00055000 P 07/20/13 55.0 0.07 0.10
AXP 130720P00057500 P 07/20/13 57.5 0.10 0.11
AXP 130720P00060000 P 07/20/13 60.0 0.13 0.15
AXP 130720P00062500 P 07/20/13 62.5 0.18 0.21
AXP 130720P00065000 P 07/20/13 65.0 0.28 0.30
AXP 130720P00067500 P 07/20/13 67.5 0.45 0.48
AXP 130720P00070000 P 07/20/13 70.0 0.78 0.80
AXP 130720P00072500 P 07/20/13 72.5 1.34 1.36
AXP 130720P00075000 P 07/20/13 75.0 2.30 2.32
AXP 130720P00077500 P 07/20/13 77.5 3.75 3.80
AXP 130720P00080000 P 07/20/13 80.0 5.65 5.75
AXP 131019C00035000 C 10/19/13 35.0 37.95 41.80
AXP 131019C00040000 C 10/19/13 40.0 34.00 35.90
AXP 131019C00045000 C 10/19/13 45.0 29.00 30.95
AXP 131019C00050000 C 10/19/13 50.0 25.10 25.55
AXP 131019C00052500 C 10/19/13 52.5 22.55 23.10
AXP 131019C00055000 C 10/19/13 55.0 20.20 20.30
AXP 131019C00057500 C 10/19/13 57.5 17.75 17.90
AXP 131019C00060000 C 10/19/13 60.0 15.40 15.50
AXP 131019C00062500 C 10/19/13 62.5 13.05 13.20
AXP 131019C00065000 C 10/19/13 65.0 10.85 10.95
AXP 131019C00067500 C 10/19/13 67.5 8.75 8.85
AXP 131019C00070000 C 10/19/13 70.0 6.85 6.95
AXP 131019C00072500 C 10/19/13 72.5 5.10 5.20
AXP 131019C00075000 C 10/19/13 75.0 3.65 3.75
AXP 131019C00077500 C 10/19/13 77.5 2.52 2.57
AXP 131019C00080000 C 10/19/13 80.0 1.66 1.71
AXP 131019C00085000 C 10/19/13 85.0 0.66 0.70
AXP 131019C00090000 C 10/19/13 90.0 0.27 0.29
AXP 131019P00035000 P 10/19/13 35.0 0.02 0.08
AXP 131019P00040000 P 10/19/13 40.0 0.05 0.15
AXP 131019P00045000 P 10/19/13 45.0 0.09 0.23
AXP 131019P00050000 P 10/19/13 50.0 0.15 0.25
AXP 131019P00052500 P 10/19/13 52.5 0.22 0.25
AXP 131019P00055000 P 10/19/13 55.0 0.29 0.32
AXP 131019P00057500 P 10/19/13 57.5 0.39 0.43
AXP 131019P00060000 P 10/19/13 60.0 0.52 0.57
AXP 131019P00062500 P 10/19/13 62.5 0.76 0.79
AXP 131019P00065000 P 10/19/13 65.0 1.05 1.09
AXP 131019P00067500 P 10/19/13 67.5 1.47 1.51
AXP 131019P00070000 P 10/19/13 70.0 2.05 2.10
AXP 131019P00072500 P 10/19/13 72.5 2.85 2.90
AXP 131019P00075000 P 10/19/13 75.0 3.90 4.00
AXP 131019P00077500 P 10/19/13 77.5 5.25 5.35
AXP 131019P00080000 P 10/19/13 80.0 6.85 7.00
AXP 131019P00085000 P 10/19/13 85.0 10.90 11.00
AXP 131019P00090000 P 10/19/13 90.0 14.80 15.85
AXP 140118C00025000 C 01/18/14 25.0 50.00 50.30
AXP 140118C00030000 C 01/18/14 30.0 45.00 45.30
AXP 140118C00035000 C 01/18/14 35.0 40.00 40.25
AXP 140118C00040000 C 01/18/14 40.0 35.05 35.30
AXP 140118C00045000 C 01/18/14 45.0 30.10 30.30
AXP 140118C00050000 C 01/18/14 50.0 25.25 25.40
AXP 140118C00052500 C 01/18/14 52.5 22.85 23.00
AXP 140118C00055000 C 01/18/14 55.0 20.45 20.60
AXP 140118C00057500 C 01/18/14 57.5 18.15 18.30
AXP 140118C00060000 C 01/18/14 60.0 15.95 16.05
AXP 140118C00062500 C 01/18/14 62.5 13.75 13.90
AXP 140118C00065000 C 01/18/14 65.0 11.75 11.85
AXP 140118C00067500 C 01/18/14 67.5 9.80 9.90
AXP 140118C00070000 C 01/18/14 70.0 8.00 8.15
AXP 140118C00072500 C 01/18/14 72.5 6.45 6.55
AXP 140118C00075000 C 01/18/14 75.0 5.05 5.15
AXP 140118C00077500 C 01/18/14 77.5 3.85 3.95
AXP 140118C00080000 C 01/18/14 80.0 2.93 2.98
AXP 140118C00082500 C 01/18/14 82.5 2.16 2.21
AXP 140118C00085000 C 01/18/14 85.0 1.58 1.62
AXP 140118C00090000 C 01/18/14 90.0 0.81 0.86
AXP 140118C00095000 C 01/18/14 95.0 0.43 0.44
AXP 140118P00025000 P 01/18/14 25.0 0.03 0.06
AXP 140118P00030000 P 01/18/14 30.0 0.06 0.11
AXP 140118P00035000 P 01/18/14 35.0 0.12 0.16
AXP 140118P00040000 P 01/18/14 40.0 0.19 0.25
AXP 140118P00045000 P 01/18/14 45.0 0.30 0.35
AXP 140118P00050000 P 01/18/14 50.0 0.45 0.50
AXP 140118P00052500 P 01/18/14 52.5 0.56 0.62
AXP 140118P00055000 P 01/18/14 55.0 0.71 0.78
AXP 140118P00057500 P 01/18/14 57.5 0.96 1.00
AXP 140118P00060000 P 01/18/14 60.0 1.24 1.28
AXP 140118P00062500 P 01/18/14 62.5 1.59 1.64
AXP 140118P00065000 P 01/18/14 65.0 2.05 2.09
AXP 140118P00067500 P 01/18/14 67.5 2.63 2.68
AXP 140118P00070000 P 01/18/14 70.0 3.35 3.40
AXP 140118P00072500 P 01/18/14 72.5 4.25 4.35
AXP 140118P00075000 P 01/18/14 75.0 5.40 5.45
AXP 140118P00077500 P 01/18/14 77.5 6.70 6.80
AXP 140118P00080000 P 01/18/14 80.0 8.25 8.35
AXP 140118P00082500 P 01/18/14 82.5 9.95 10.10
AXP 140118P00085000 P 01/18/14 85.0 11.90 12.05
AXP 140118P00090000 P 01/18/14 90.0 16.15 16.25
AXP 140118P00095000 P 01/18/14 95.0 20.65 20.85
AXP 150117C00030000 C 01/17/15 30.0 44.85 45.35
AXP 150117C00035000 C 01/17/15 35.0 39.85 40.35
AXP 150117C00040000 C 01/17/15 40.0 35.00 35.40
AXP 150117C00045000 C 01/17/15 45.0 30.30 30.65
AXP 150117C00050000 C 01/17/15 50.0 25.80 26.10
AXP 150117C00052500 C 01/17/15 52.5 23.65 23.85
AXP 150117C00055000 C 01/17/15 55.0 21.55 21.80
AXP 150117C00057500 C 01/17/15 57.5 19.55 19.75
AXP 150117C00060000 C 01/17/15 60.0 17.60 17.85
AXP 150117C00062500 C 01/17/15 62.5 15.75 16.00
AXP 150117C00065000 C 01/17/15 65.0 14.00 14.25
AXP 150117C00067500 C 01/17/15 67.5 12.40 12.60
AXP 150117C00070000 C 01/17/15 70.0 10.85 11.05
AXP 150117C00072500 C 01/17/15 72.5 9.45 9.65
AXP 150117C00075000 C 01/17/15 75.0 8.20 8.40
AXP 150117C00077500 C 01/17/15 77.5 7.00 7.25
AXP 150117C00080000 C 01/17/15 80.0 6.00 6.20
AXP 150117C00085000 C 01/17/15 85.0 4.20 4.45
AXP 150117C00090000 C 01/17/15 90.0 2.94 3.10
AXP 150117C00095000 C 01/17/15 95.0 2.01 2.12
AXP 150117C00100000 C 01/17/15 100.0 1.33 1.46
AXP 150117P00030000 P 01/17/15 30.0 0.26 0.38
AXP 150117P00035000 P 01/17/15 35.0 0.48 0.62
AXP 150117P00040000 P 01/17/15 40.0 0.74 0.89
AXP 150117P00045000 P 01/17/15 45.0 1.14 1.28
AXP 150117P00050000 P 01/17/15 50.0 1.70 1.83
AXP 150117P00052500 P 01/17/15 52.5 2.06 2.19
AXP 150117P00055000 P 01/17/15 55.0 2.52 2.64
AXP 150117P00057500 P 01/17/15 57.5 3.05 3.20
AXP 150117P00060000 P 01/17/15 60.0 3.60 3.75
AXP 150117P00062500 P 01/17/15 62.5 4.30 4.45
AXP 150117P00065000 P 01/17/15 65.0 5.05 5.20
AXP 150117P00067500 P 01/17/15 67.5 5.95 6.10
AXP 150117P00070000 P 01/17/15 70.0 6.95 7.10
AXP 150117P00072500 P 01/17/15 72.5 8.05 8.20
AXP 150117P00075000 P 01/17/15 75.0 9.25 9.40
AXP 150117P00077500 P 01/17/15 77.5 10.60 10.75
AXP 150117P00080000 P 01/17/15 80.0 12.05 12.20
AXP 150117P00085000 P 01/17/15 85.0 15.30 15.45
AXP 150117P00090000 P 01/17/15 90.0 18.95 19.15
AXP 150117P00095000 P 01/17/15 95.0 22.95 23.15
AXP 150117P00100000 P 01/17/15 100.0 27.25 27.45