$91.45 +0.05 (0.06%) American Express Co - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 91.45
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.05 (0.06%)
Prev Close: 91.40
Open: 91.71
Bid: 89.75
Ask: 91.99
Options:

Call Options: AXP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 AXP1428K60 28.95 0.00 29.60 112.0 31.60 112.0 0.0 0
62.50 AXP1428K62.5 26.70 0.00 27.10 112.0 29.10 112.0 0.0 0
65.00 AXP1428K65 24.05 0.00 24.60 112.0 26.60 112.0 0.0 0
67.50 AXP1428K67.5 21.65 0.00 21.55 1.0 26.00 20.0 0.0 0
70.00 AXP1428K70 19.10 0.00 19.05 1.0 23.50 20.0 0.0 0
72.00 AXP1428K72 16.65 0.00 17.60 51.0 19.60 505.0 0.0 0
72.50 AXP1428K72.5 16.15 0.00 17.10 112.0 19.05 63.0 0.0 0
73.00 AXP1428K73 9.10 -6.95 16.60 136.0 18.55 26.0 10.0 10
73.50 AXP1428K73.5 7.10 -8.55 16.10 112.0 18.10 112.0 20.0 20
74.00 AXP1428K74 6.70 -8.25 15.60 136.0 17.55 26.0 20.0 20
74.50 AXP1428K74.5 14.65 0.00 15.10 112.0 17.05 64.0 0.0 0
75.00 AXP1428K75 13.95 0.00 14.50 112.0 16.60 21.0 0.0 0
76.00 AXP1428K76 14.69 1.64 13.60 136.0 15.55 26.0 6.0 9
77.00 AXP1428K77 6.75 -5.35 12.60 112.0 14.60 112.0 38.0 63
78.00 AXP1428K78 4.60 -6.60 11.60 136.0 13.55 26.0 8.0 13
79.00 AXP1428K79 11.71 1.56 10.60 160.0 12.55 44.0 2.0 98
80.00 AXP1428K80 3.30 -5.60 9.60 136.0 11.55 26.0 9.0 41
81.00 AXP1428K81 7.88 -0.87 8.60 136.0 10.55 26.0 10.0 35
82.00 AXP1428K82 8.65 0.05 7.25 251.0 9.65 654.0 92.0 121
83.00 AXP1428K83 3.70 -2.50 6.70 136.0 8.55 26.0 1.0 64
84.00 AXP1428K84 7.52 1.17 6.05 67.0 8.05 116.0 5.0 63
85.00 AXP1428K85 5.00 -0.70 5.70 610.0 6.60 296.0 1.0 141
86.00 AXP1428K86 5.50 0.45 4.90 427.0 5.55 130.0 14.0 86
87.00 AXP1428K87 4.10 0.35 3.80 781.0 4.55 14.0 40.0 181
88.00 AXP1428K88 3.00 0.26 2.94 559.0 3.55 125.0 13.0 98
89.00 AXP1428K89 2.18 0.40 1.94 679.0 2.54 694.0 41.0 780
90.00 AXP1428K90 1.16 -0.27 0.97 511.0 1.55 62.0 2.0 297
91.00 AXP1428K91 0.53 -0.15 0.53 21.0 0.60 54.0 310.0 496
92.00 AXP1428K92 0.05 -0.12 0.05 67.0 0.08 172.0 40.0 254
93.00 AXP1428K93 0.03 -0.10 0.01 89.0 0.05 351.0 6.0 77
94.00 AXP1428K94 0.03 0.02 0.01 43.0 0.03 172.0 2.0 75
95.00 AXP1428K95 0.03 -0.10 0.01 58.0 0.11 807.0 5.0 34
96.00 AXP1428K96 0.14 0.02 0.01 10.0 0.11 503.0 3.0 3
97.00 AXP1428K97 0.02 -0.08 0.01 97.0 0.08 408.0 80.0 59
98.00 AXP1428K98 0.11 0.00 0.02 100.0 0.11 497.0 6.0 6
99.00 AXP1428K99 0.11 0.00 0.01 76.0 0.11 811.0 0.0 0
100.00 AXP1428K100 0.11 0.00 0.01 66.0 0.11 811.0 0.0 0
101.00 AXP1428K101 0.11 0.00 0.01 400.0 0.11 827.0 0.0 0
102.00 AXP1428K102 0.03 -0.08 0.01 165.0 0.11 475.0 1.0 1
103.00 AXP1428K103 0.11 0.00 0.00 0.0 0.11 520.0 0.0 0
104.00 AXP1428K104 0.11 0.00 0.00 0.0 0.08 407.0 0.0 0
105.00 AXP1428K105 0.11 0.00 0.00 0.0 0.11 568.0 0.0 0
110.00 AXP1428K110 0.11 0.00 0.00 0.0 0.07 280.0 0.0 0
115.00 AXP1428K115 0.11 0.00 0.00 0.0 0.11 446.0 0.0 0
120.00 AXP1428K120 0.11 0.00 0.00 0.0 0.11 457.0 0.0 0
125.00 AXP1428K125 0.11 0.00 0.00 0.0 0.11 491.0 0.0 0
130.00 AXP1428K130 0.11 0.00 0.00 0.0 0.11 455.0 0.0 0
135.00 AXP1428K135 0.11 0.00 0.00 0.0 0.11 446.0 0.0 0

Put Options: AXP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 AXP1428W60 0.11 0.00 0.01 18.0 0.10 417.0 0.0 0
62.50 AXP1428W62.5 0.11 0.00 0.00 0.0 0.11 229.0 0.0 0
65.00 AXP1428W65 0.11 0.00 0.01 39.0 0.11 415.0 0.0 0
67.50 AXP1428W67.5 0.11 0.00 0.00 0.0 0.11 213.0 0.0 0
70.00 AXP1428W70 0.54 0.43 0.01 30.0 0.11 412.0 57.0 57
72.00 AXP1428W72 0.22 0.11 0.01 277.0 0.11 100.0 1.0 1
72.50 AXP1428W72.5 0.80 0.69 0.01 161.0 0.11 478.0 61.0 61
73.00 AXP1428W73 0.80 0.69 0.01 16.0 0.11 530.0 35.0 55
73.50 AXP1428W73.5 0.97 0.86 0.01 15.0 0.11 545.0 14.0 20
74.00 AXP1428W74 0.59 0.48 0.01 220.0 0.11 761.0 28.0 123
74.50 AXP1428W74.5 0.99 0.88 0.01 52.0 0.11 552.0 22.0 69
75.00 AXP1428W75 0.25 0.14 0.01 1.0 0.11 100.0 1.0 74
76.00 AXP1428W76 0.03 -0.08 0.01 197.0 0.11 557.0 16.0 67
77.00 AXP1428W77 0.74 0.63 0.01 155.0 0.11 638.0 35.0 38
78.00 AXP1428W78 0.02 -0.09 0.01 57.0 0.11 624.0 22.0 37
79.00 AXP1428W79 0.05 -0.06 0.01 58.0 0.11 632.0 10.0 16
80.00 AXP1428W80 0.05 -0.06 0.01 183.0 0.11 800.0 18.0 153
81.00 AXP1428W81 0.05 -0.06 0.01 178.0 0.08 384.0 10.0 199
82.00 AXP1428W82 0.07 -0.04 0.01 269.0 0.11 798.0 110.0 188
83.00 AXP1428W83 0.08 -0.03 0.02 199.0 0.08 378.0 10.0 1,254
84.00 AXP1428W84 0.13 0.04 0.02 345.0 0.08 208.0 5.0 29
85.00 AXP1428W85 0.06 0.03 0.01 516.0 0.11 844.0 25.0 118
86.00 AXP1428W86 0.10 -0.02 0.01 529.0 0.09 293.0 20.0 83
87.00 AXP1428W87 0.10 0.06 0.01 16.0 0.12 906.0 1.0 162
88.00 AXP1428W88 0.01 -0.02 0.01 1.0 0.02 63.0 2.0 159
89.00 AXP1428W89 0.01 -0.03 0.01 185.0 0.05 664.0 1.0 177
90.00 AXP1428W90 0.08 0.02 0.01 5.0 0.06 579.0 61.0 424
91.00 AXP1428W91 0.26 0.08 0.07 62.0 0.11 478.0 24.0 475
92.00 AXP1428W92 0.81 0.00 0.43 821.0 1.11 1480.0 1.0 77
93.00 AXP1428W93 1.86 0.46 1.48 62.0 2.09 692.0 1.0 58
94.00 AXP1428W94 2.39 0.00 2.18 193.0 3.10 489.0 0.0 0
95.00 AXP1428W95 4.15 0.80 2.99 119.0 4.40 382.0 1.0 10
96.00 AXP1428W96 4.65 0.80 3.30 112.0 6.25 112.0 10.0 9
97.00 AXP1428W97 3.45 0.00 5.20 77.0 6.60 112.0 0.0 0
98.00 AXP1428W98 4.45 0.00 5.40 60.0 8.15 121.0 0.0 0
99.00 AXP1428W99 6.70 0.00 6.70 124.0 8.70 147.0 0.0 0
100.00 AXP1428W100 7.70 0.00 7.65 50.0 9.85 126.0 0.0 0
101.00 AXP1428W101 7.90 0.00 7.90 124.0 11.40 124.0 0.0 0
102.00 AXP1428W102 8.75 0.00 8.90 124.0 12.40 124.0 0.0 0
103.00 AXP1428W103 9.75 0.00 10.05 124.0 13.40 124.0 0.0 0
104.00 AXP1428W104 10.85 0.00 11.05 124.0 14.40 124.0 0.0 0
105.00 AXP1428W105 15.45 3.60 11.30 35.0 14.10 443.0 1.0 0
110.00 AXP1428W110 16.60 0.00 16.80 34.0 19.15 119.0 0.0 0
115.00 AXP1428W115 21.70 0.00 21.25 34.0 24.15 136.0 0.0 0
120.00 AXP1428W120 26.60 0.00 26.75 34.0 29.10 369.0 0.0 0
125.00 AXP1428W125 31.70 0.00 31.95 10.0 35.40 177.0 0.0 0
130.00 AXP1428W130 36.55 0.00 36.90 124.0 40.40 124.0 0.0 0
135.00 AXP1428W135 41.65 0.00 41.85 44.0 44.15 136.0 0.0 0