$90.39 -0.23 (-0.25%) American Express Co - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 90.39
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: -0.23 (-0.25%)
Prev Close: 90.62
Open: 91.66
Bid: 89.75
Ask: 91.75
Options:

Call Options: AXP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 AXP1428K60 28.40 0.00 29.80 180.0 31.00 125.0 0.0 0
62.50 AXP1428K62.5 0.00 0.00 26.40 112.0 28.30 112.0 0.0 0
65.00 AXP1428K65 23.40 0.00 24.75 112.0 26.00 112.0 0.0 0
67.50 AXP1428K67.5 20.90 0.00 22.25 112.0 23.60 507.0 0.0 0
70.00 AXP1428K70 18.40 0.00 18.80 34.0 20.80 136.0 0.0 0
72.00 AXP1428K72 16.60 0.00 16.60 45.0 18.80 931.0 0.0 0
72.50 AXP1428K72.5 16.10 0.00 17.35 112.0 18.30 51.0 0.0 0
73.00 AXP1428K73 9.10 -6.65 16.80 136.0 17.85 24.0 10.0 10
73.50 AXP1428K73.5 7.10 -8.95 16.20 10.0 17.35 130.0 20.0 20
74.00 AXP1428K74 6.70 -8.85 15.55 34.0 16.85 122.0 20.0 20
74.50 AXP1428K74.5 15.05 0.00 14.55 1.0 17.10 15.0 0.0 0
75.00 AXP1428K75 14.50 0.00 15.25 81.0 15.85 112.0 0.0 0
76.00 AXP1428K76 14.69 1.09 14.05 34.0 14.85 261.0 6.0 9
77.00 AXP1428K77 6.75 -5.85 12.70 52.0 13.85 261.0 38.0 63
78.00 AXP1428K78 4.60 -7.00 11.45 44.0 12.85 271.0 8.0 13
79.00 AXP1428K79 11.71 1.11 11.25 27.0 11.80 398.0 2.0 99
80.00 AXP1428K80 3.30 -6.30 10.05 50.0 11.00 295.0 9.0 41
81.00 AXP1428K81 7.88 -0.72 9.30 36.0 9.75 402.0 10.0 35
82.00 AXP1428K82 8.65 1.00 8.35 62.0 8.75 1326.0 92.0 121
83.00 AXP1428K83 3.70 -2.95 7.45 47.0 8.00 475.0 1.0 64
84.00 AXP1428K84 7.52 1.87 6.45 71.0 7.00 637.0 5.0 63
85.00 AXP1428K85 5.00 0.00 5.45 68.0 5.85 646.0 1.0 141
86.00 AXP1428K86 6.51 1.96 4.30 58.0 4.75 845.0 3.0 86
87.00 AXP1428K87 4.10 0.10 3.35 49.0 3.75 1039.0 40.0 157
88.00 AXP1428K88 2.80 -0.06 2.38 59.0 2.74 1013.0 7.0 102
89.00 AXP1428K89 1.75 0.00 1.52 48.0 1.75 1159.0 75.0 780
90.00 AXP1428K90 0.95 -0.18 0.79 82.0 1.15 1674.0 24.0 285
91.00 AXP1428K91 0.39 -0.10 0.34 206.0 0.43 954.0 184.0 385
92.00 AXP1428K92 0.13 -0.12 0.08 157.0 0.16 942.0 117.0 134
93.00 AXP1428K93 0.04 -0.06 0.02 16.0 0.04 9.0 26.0 69
94.00 AXP1428K94 0.03 -0.01 0.01 40.0 0.10 920.0 2.0 77
95.00 AXP1428K95 0.03 -0.11 0.01 58.0 0.10 492.0 5.0 34
96.00 AXP1428K96 0.14 0.00 0.01 10.0 0.16 636.0 3.0 3
97.00 AXP1428K97 0.02 -0.12 0.01 97.0 0.15 483.0 80.0 59
98.00 AXP1428K98 0.11 -0.03 0.02 100.0 0.15 414.0 6.0 6
99.00 AXP1428K99 0.14 0.00 0.01 76.0 0.15 346.0 0.0 0
100.00 AXP1428K100 0.14 0.00 0.01 66.0 0.15 533.0 0.0 0
101.00 AXP1428K101 0.14 0.00 0.01 400.0 0.15 496.0 0.0 0
102.00 AXP1428K102 0.03 -0.11 0.01 165.0 0.15 496.0 1.0 1
103.00 AXP1428K103 0.14 0.00 0.00 0.0 0.15 180.0 0.0 0
104.00 AXP1428K104 0.14 0.00 0.00 0.0 0.15 180.0 0.0 0
105.00 AXP1428K105 0.14 0.00 0.00 0.0 0.15 180.0 0.0 0
110.00 AXP1428K110 0.00 0.00 0.00 0.0 0.15 295.0 0.0 0
115.00 AXP1428K115 0.00 0.00 0.00 0.0 0.15 298.0 0.0 0
120.00 AXP1428K120 0.00 0.00 0.00 0.0 0.14 282.0 0.0 0
125.00 AXP1428K125 0.00 0.00 0.00 0.0 0.14 281.0 0.0 0
130.00 AXP1428K130 0.00 0.00 0.00 0.0 0.14 279.0 0.0 0
135.00 AXP1428K135 0.00 0.00 0.00 0.0 0.15 204.0 0.0 0

Put Options: AXP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 AXP1428W60 0.14 0.00 0.01 18.0 0.14 311.0 0.0 0
62.50 AXP1428W62.5 0.00 0.00 0.00 0.0 0.14 213.0 0.0 0
65.00 AXP1428W65 0.14 0.00 0.01 39.0 0.14 401.0 0.0 0
67.50 AXP1428W67.5 0.00 0.00 0.00 0.0 0.14 213.0 0.0 0
70.00 AXP1428W70 0.54 0.40 0.01 30.0 0.14 394.0 57.0 57
72.00 AXP1428W72 0.22 0.07 0.01 277.0 0.15 380.0 1.0 1
72.50 AXP1428W72.5 0.80 0.66 0.01 161.0 0.14 402.0 61.0 61
73.00 AXP1428W73 0.80 0.66 0.01 16.0 0.14 402.0 35.0 55
73.50 AXP1428W73.5 0.97 0.83 0.01 15.0 0.14 395.0 14.0 20
74.00 AXP1428W74 0.59 0.38 0.01 220.0 0.18 428.0 28.0 123
74.50 AXP1428W74.5 0.99 0.78 0.01 52.0 0.18 449.0 22.0 69
75.00 AXP1428W75 0.25 0.22 0.01 1.0 0.03 91.0 1.0 74
76.00 AXP1428W76 0.03 -0.13 0.01 197.0 0.16 552.0 16.0 67
77.00 AXP1428W77 0.74 0.60 0.01 155.0 0.14 392.0 35.0 38
78.00 AXP1428W78 0.02 -0.08 0.01 57.0 0.14 558.0 22.0 37
79.00 AXP1428W79 0.05 0.04 0.01 58.0 0.14 388.0 10.0 16
80.00 AXP1428W80 0.05 0.00 0.01 183.0 0.03 1.0 18.0 153
81.00 AXP1428W81 0.05 0.04 0.01 178.0 0.05 86.0 10.0 199
82.00 AXP1428W82 0.07 0.06 0.01 269.0 0.15 795.0 110.0 188
83.00 AXP1428W83 0.08 0.06 0.02 199.0 0.05 150.0 10.0 1,254
84.00 AXP1428W84 0.13 0.11 0.02 345.0 0.05 73.0 5.0 29
85.00 AXP1428W85 0.06 0.05 0.01 516.0 0.14 936.0 25.0 118
86.00 AXP1428W86 0.10 0.09 0.01 529.0 0.15 1125.0 20.0 83
87.00 AXP1428W87 0.10 0.05 0.02 572.0 0.10 463.0 1.0 162
88.00 AXP1428W88 0.10 -0.02 0.03 704.0 0.17 1149.0 8.0 80
89.00 AXP1428W89 0.20 -0.02 0.18 19.0 0.20 5.0 45.0 134
90.00 AXP1428W90 0.46 0.02 0.43 69.0 0.47 42.0 166.0 386
91.00 AXP1428W91 0.83 -0.02 0.79 1180.0 0.99 276.0 55.0 27
92.00 AXP1428W92 1.67 0.13 1.42 627.0 1.78 26.0 15.0 77
93.00 AXP1428W93 2.48 0.34 1.55 522.0 2.75 36.0 58.0 58
94.00 AXP1428W94 3.05 0.00 2.49 221.0 3.80 20.0 0.0 0
95.00 AXP1428W95 4.15 0.00 3.45 215.0 4.70 117.0 1.0 10
96.00 AXP1428W96 4.65 -0.40 4.45 128.0 5.95 1.0 10.0 9
97.00 AXP1428W97 6.05 0.00 5.40 2.0 6.70 52.0 0.0 0
98.00 AXP1428W98 7.05 0.00 6.40 1.0 7.70 37.0 0.0 0
99.00 AXP1428W99 7.20 0.00 7.35 1.0 8.75 17.0 0.0 0
100.00 AXP1428W100 8.20 0.00 8.30 56.0 9.65 28.0 0.0 0
101.00 AXP1428W101 9.20 0.00 9.40 1.0 10.80 17.0 0.0 0
102.00 AXP1428W102 10.20 0.00 10.30 1.0 11.85 112.0 0.0 0
103.00 AXP1428W103 11.20 0.00 10.70 1.0 12.80 78.0 0.0 0
104.00 AXP1428W104 11.60 0.00 12.35 1.0 13.70 17.0 0.0 0
105.00 AXP1428W105 15.45 2.90 12.20 1.0 16.05 112.0 1.0 0
110.00 AXP1428W110 0.00 0.00 17.20 31.0 21.15 10.0 0.0 0
115.00 AXP1428W115 22.60 0.00 22.20 113.0 25.25 112.0 0.0 0
120.00 AXP1428W120 0.00 0.00 27.20 113.0 31.10 112.0 0.0 0
125.00 AXP1428W125 0.00 0.00 32.40 1.0 35.70 112.0 0.0 0
130.00 AXP1428W130 0.00 0.00 37.20 10.0 40.70 112.0 0.0 0
135.00 AXP1428W135 0.00 0.00 42.40 1.0 45.70 112.0 0.0 0