$84.01 +1.43 (1.73%) American Express Co - NYSE

Oct. 20, 2014 | 04:00 PM
Last Trade: 84.01
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +1.43 (1.73%)
Prev Close: 82.58
Open: 82.79
Bid: 83.64
Ask: 84.03
Options:

Call Options: AXP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 AXP1424J55 27.30 0.00 26.90 413.0 29.15 20.0 0.0 0
57.50 AXP1424J57.5 24.80 0.00 24.40 150.0 27.05 140.0 0.0 0
60.00 AXP1424J60 22.05 0.00 22.30 140.0 24.15 48.0 0.0 0
60.00 AXP1431J60 23.90 0.00 22.35 728.0 24.20 50.0 2.0 0
62.50 AXP1424J62.5 19.85 0.00 19.90 144.0 21.70 69.0 0.0 0
65.00 AXP1424J65 17.35 0.00 17.40 140.0 19.15 46.0 0.0 0
65.00 AXP1431J65 17.40 0.00 17.05 140.0 19.35 109.0 0.0 0
67.50 AXP1424J67.5 14.85 0.00 14.90 140.0 16.70 57.0 0.0 0
70.00 AXP1424J70 12.25 0.00 12.40 140.0 14.20 178.0 0.0 0
70.00 AXP1431J70 12.25 0.00 12.05 140.0 14.60 140.0 0.0 0
70.50 AXP1424J70.5 11.90 0.00 11.90 160.0 13.70 46.0 0.0 0
71.00 AXP1424J71 11.35 0.00 11.10 187.0 13.20 76.0 0.0 0
71.50 AXP1424J71.5 10.85 0.00 10.90 153.0 12.70 76.0 0.0 0
72.00 AXP1424J72 10.35 0.00 10.05 281.0 12.20 54.0 0.0 0
72.00 AXP1431J72 10.35 0.00 10.50 140.0 12.30 69.0 0.0 0
72.50 AXP1424J72.5 9.90 0.00 9.85 140.0 11.70 96.0 0.0 0
72.50 AXP1431J72.5 9.95 0.00 10.05 140.0 11.80 67.0 0.0 0
73.00 AXP1424J73 9.40 0.00 9.35 262.0 11.20 58.0 0.0 0
73.00 AXP1431J73 9.45 0.00 9.50 140.0 11.50 140.0 0.0 0
73.50 AXP1424J73.5 8.75 0.00 8.95 280.0 10.70 54.0 0.0 0
73.50 AXP1431J73.5 8.95 0.00 9.05 140.0 10.90 123.0 0.0 0
74.00 AXP1424J74 9.40 1.05 9.10 960.0 10.20 324.0 20.0 0
74.00 AXP1431J74 8.45 0.00 8.70 240.0 10.40 51.0 0.0 0
74.50 AXP1424J74.5 7.90 0.00 7.95 178.0 9.70 60.0 0.0 0
74.50 AXP1431J74.5 8.00 0.00 8.20 171.0 9.75 65.0 0.0 0
75.00 AXP1424J75 7.40 0.00 7.60 164.0 9.20 133.0 0.0 0
75.00 AXP1431J75 7.50 0.00 7.55 340.0 9.25 36.0 0.0 0
76.00 AXP1424J76 6.45 0.00 6.60 211.0 8.25 295.0 0.0 0
76.00 AXP1431J76 6.75 0.00 6.70 968.0 8.30 540.0 16.0 37
77.00 AXP1424J77 4.20 -1.25 5.65 749.0 7.25 336.0 17.0 19
77.00 AXP1431J77 4.93 -0.72 6.15 768.0 7.35 597.0 109.0 46
78.00 AXP1424J78 3.25 -1.30 4.75 786.0 6.20 119.0 58.0 58
78.00 AXP1431J78 3.85 -0.90 4.80 836.0 6.35 151.0 87.0 84
79.00 AXP1424J79 4.50 0.65 3.80 1156.0 5.25 856.0 40.0 104
79.00 AXP1431J79 4.09 0.00 5.10 437.0 5.35 277.0 16.0 81
80.00 AXP1424J80 3.95 0.70 3.25 1391.0 4.25 911.0 151.0 108
80.00 AXP1431J80 4.40 0.00 3.50 1185.0 4.45 627.0 67.0 158
81.00 AXP1424J81 3.22 -0.13 2.36 1312.0 3.30 829.0 12.0 118
81.00 AXP1431J81 2.88 0.00 3.00 1197.0 3.55 269.0 26.0 75
82.00 AXP1424J82 1.80 0.41 1.93 1290.0 2.39 308.0 8.0 176
82.00 AXP1431J82 2.56 0.12 2.55 89.0 2.70 257.0 10.0 131
83.00 AXP1424J83 1.25 0.12 1.46 91.0 1.55 59.0 52.0 349
83.00 AXP1431J83 1.88 0.36 1.83 34.0 1.97 594.0 104.0 137
84.00 AXP1424J84 0.85 0.24 0.83 49.0 0.91 10.0 68.0 336
84.00 AXP1431J84 1.25 0.12 1.24 88.0 1.33 130.0 25.0 270
85.00 AXP1424J85 0.40 0.05 0.39 89.0 0.46 186.0 252.0 333
85.00 AXP1431J85 0.55 -0.10 0.72 320.0 0.83 1.0 1672.0 316
86.00 AXP1424J86 0.16 -0.09 0.16 40.0 0.20 158.0 238.0 235
86.00 AXP1431J86 0.45 0.00 0.42 147.0 0.49 58.0 3.0 299
87.00 AXP1424J87 0.05 0.01 0.02 780.0 0.09 313.0 30.0 229
87.00 AXP1431J87 0.25 0.02 0.23 50.0 0.28 113.0 99.0 345
88.00 AXP1424J88 0.05 0.00 0.01 34.0 0.13 515.0 22.0 345
88.00 AXP1431J88 0.26 0.00 0.08 450.0 0.26 581.0 10.0 169
89.00 AXP1424J89 0.03 0.00 0.01 12.0 0.13 842.0 15.0 254
89.00 AXP1431J89 0.05 0.02 0.05 53.0 0.10 296.0 4.0 132
90.00 AXP1424J90 0.23 0.15 0.01 10.0 0.13 970.0 1.0 254
90.00 AXP1431J90 0.07 0.01 0.01 151.0 0.16 453.0 15.0 269
91.00 AXP1424J91 0.25 0.18 0.05 47.0 0.13 1216.0 20.0 149
91.00 AXP1431J91 0.45 0.33 0.01 10.0 0.13 347.0 9.0 84
92.00 AXP1424J92 0.02 0.00 0.02 1.0 0.02 21.0 1.0 1,252
92.00 AXP1431J92 0.11 0.03 0.01 54.0 0.13 161.0 4.0 25
93.00 AXP1424J93 0.12 0.06 0.01 108.0 0.13 1210.0 50.0 100
93.00 AXP1431J93 0.01 0.00 0.01 6.0 0.13 519.0 6.0 46
94.00 AXP1424J94 0.07 0.00 0.02 129.0 0.13 954.0 0.0 0
94.00 AXP1431J94 0.62 0.52 0.02 246.0 0.13 431.0 29.0 32
95.00 AXP1424J95 0.11 0.02 0.01 10.0 0.14 1207.0 2.0 2
95.00 AXP1431J95 0.35 0.17 0.01 235.0 0.15 177.0 20.0 28
96.00 AXP1424J96 0.08 0.00 0.01 20.0 0.14 713.0 0.0 0
96.00 AXP1431J96 0.13 0.00 0.01 10.0 0.14 475.0 0.0 0
97.00 AXP1424J97 0.14 0.00 0.01 32.0 0.15 706.0 0.0 0
97.00 AXP1431J97 0.07 -0.07 0.01 10.0 0.15 763.0 6.0 85
98.00 AXP1424J98 0.14 0.00 0.01 225.0 0.15 659.0 0.0 0
98.00 AXP1431J98 0.14 0.00 0.01 10.0 0.14 365.0 0.0 0
99.00 AXP1424J99 0.14 0.00 0.01 482.0 0.15 659.0 0.0 0
99.00 AXP1431J99 0.14 0.00 0.01 26.0 0.14 391.0 0.0 0
100.00 AXP1424J100 0.14 0.00 0.01 37.0 0.15 970.0 0.0 0
100.00 AXP1431J100 0.14 0.00 0.01 10.0 0.14 417.0 0.0 0
101.00 AXP1424J101 0.14 0.00 0.01 79.0 0.15 970.0 0.0 0
101.00 AXP1431J101 0.17 0.00 0.01 107.0 0.14 409.0 0.0 0
102.00 AXP1424J102 0.14 0.00 0.01 84.0 0.14 731.0 0.0 0
102.00 AXP1431J102 0.14 0.00 0.01 68.0 0.14 367.0 0.0 0
103.00 AXP1424J103 0.14 0.00 0.01 74.0 0.14 693.0 0.0 0
103.00 AXP1431J103 0.14 0.00 0.01 31.0 0.14 365.0 0.0 0
104.00 AXP1424J104 0.14 0.00 0.01 41.0 0.14 513.0 0.0 0
104.00 AXP1431J104 0.17 0.00 0.01 64.0 0.14 426.0 0.0 0
105.00 AXP1424J105 0.14 0.00 0.01 92.0 0.14 711.0 0.0 0
105.00 AXP1431J105 0.16 0.00 0.01 53.0 0.14 379.0 0.0 0
106.00 AXP1424J106 0.14 0.00 0.01 112.0 0.14 462.0 0.0 0
110.00 AXP1424J110 0.14 0.00 0.00 0.0 0.14 234.0 0.0 0
115.00 AXP1424J115 0.14 0.00 0.00 0.0 0.14 234.0 0.0 0
120.00 AXP1424J120 0.14 0.00 0.00 0.0 0.14 276.0 0.0 0

Put Options: AXP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 AXP1424V55 0.01 0.00 0.01 10.0 0.14 282.0 0.0 0
57.50 AXP1424V57.5 0.01 0.00 0.01 26.0 0.14 316.0 0.0 0
60.00 AXP1424V60 0.01 0.00 0.01 34.0 0.01 1.0 0.0 0
60.00 AXP1431V60 0.00 0.00 0.01 67.0 0.22 206.0 0.0 0
62.50 AXP1424V62.5 0.01 -0.02 0.01 40.0 0.02 16.0 112.0 375
65.00 AXP1424V65 0.02 -0.04 0.01 24.0 0.02 136.0 55.0 20
65.00 AXP1431V65 0.05 0.02 0.02 471.0 0.20 556.0 10.0 0
67.50 AXP1424V67.5 0.03 0.00 0.02 34.0 0.12 186.0 81.0 0
70.00 AXP1424V70 0.17 0.14 0.03 26.0 0.04 50.0 122.0 10
70.00 AXP1431V70 0.22 0.14 0.06 363.0 0.22 545.0 10.0 10
70.50 AXP1424V70.5 0.02 0.00 0.03 182.0 0.11 453.0 0.0 0
71.00 AXP1424V71 0.03 0.00 0.03 202.0 0.18 670.0 0.0 0
71.50 AXP1424V71.5 0.16 0.13 0.03 293.0 0.15 582.0 165.0 165
72.00 AXP1424V72 0.17 0.13 0.02 390.0 0.15 481.0 100.0 100
72.00 AXP1431V72 0.06 0.00 0.05 492.0 0.24 519.0 0.0 0
72.50 AXP1424V72.5 0.10 0.04 0.03 343.0 0.14 444.0 6.0 0
72.50 AXP1431V72.5 0.11 0.00 0.09 174.0 0.21 436.0 0.0 0
73.00 AXP1424V73 0.06 0.00 0.04 297.0 0.19 436.0 0.0 0
73.00 AXP1431V73 0.12 0.00 0.10 72.0 0.19 508.0 0.0 0
73.50 AXP1424V73.5 0.24 0.20 0.02 397.0 0.19 676.0 11.0 11
73.50 AXP1431V73.5 0.13 0.00 0.10 64.0 0.20 399.0 0.0 0
74.00 AXP1424V74 0.08 -0.02 0.02 436.0 0.14 498.0 10.0 100
74.00 AXP1431V74 0.47 0.39 0.09 323.0 0.22 511.0 30.0 30
74.50 AXP1424V74.5 0.04 0.00 0.02 452.0 0.19 473.0 0.0 0
74.50 AXP1431V74.5 0.51 0.38 0.09 349.0 0.22 551.0 46.0 42
75.00 AXP1424V75 0.10 0.03 0.05 204.0 0.18 1378.0 11.0 25
75.00 AXP1431V75 0.14 -0.01 0.10 260.0 0.16 137.0 161.0 0
76.00 AXP1424V76 0.41 0.33 0.05 278.0 0.25 1653.0 40.0 103
76.00 AXP1431V76 0.18 0.02 0.12 160.0 0.26 661.0 15.0 27
77.00 AXP1424V77 0.15 0.00 0.07 83.0 0.22 1619.0 1.0 148
77.00 AXP1431V77 0.90 0.72 0.13 238.0 0.30 1655.0 1.0 2
78.00 AXP1424V78 0.20 0.00 0.07 161.0 0.22 1389.0 53.0 206
78.00 AXP1431V78 0.99 0.79 0.16 332.0 0.36 637.0 15.0 28
79.00 AXP1424V79 0.08 -0.19 0.08 223.0 0.12 75.0 7.0 86
79.00 AXP1431V79 0.25 -0.31 0.20 174.0 0.27 453.0 115.0 166
80.00 AXP1424V80 0.13 -0.24 0.10 94.0 0.17 659.0 121.0 199
80.00 AXP1431V80 0.32 -0.42 0.27 206.0 0.37 677.0 15.0 100
81.00 AXP1424V81 0.30 -0.35 0.15 132.0 0.29 1306.0 62.0 279
81.00 AXP1431V81 0.50 -0.52 0.38 174.0 0.44 40.0 47.0 153
82.00 AXP1424V82 0.25 -0.54 0.23 420.0 0.30 99.0 74.0 185
82.00 AXP1431V82 0.71 -0.24 0.56 77.0 0.66 680.0 49.0 121
83.00 AXP1424V83 0.48 -0.73 0.45 63.0 0.50 31.0 26.0 401
83.00 AXP1431V83 1.01 -0.78 0.81 154.0 0.91 182.0 12.0 282
84.00 AXP1424V84 0.85 -1.24 0.82 84.0 0.88 62.0 26.0 766
84.00 AXP1431V84 1.34 0.07 1.19 161.0 1.46 752.0 1.0 82
85.00 AXP1424V85 4.45 2.32 1.34 58.0 1.55 1086.0 23.0 333
85.00 AXP1431V85 1.85 -0.55 1.68 241.0 2.22 1111.0 3.0 221
86.00 AXP1424V86 2.79 -0.26 2.04 127.0 3.05 1688.0 10.0 417
86.00 AXP1431V86 2.55 -1.30 2.33 203.0 2.96 652.0 1.0 250
87.00 AXP1424V87 4.51 0.00 2.91 431.0 4.20 1369.0 1.0 154
87.00 AXP1431V87 5.65 2.35 3.10 260.0 3.95 1435.0 3.0 120
88.00 AXP1424V88 5.25 0.00 3.85 699.0 5.05 1222.0 1.0 147
88.00 AXP1431V88 3.60 -0.45 3.95 75.0 4.90 1191.0 21.0 200
89.00 AXP1424V89 8.45 4.05 4.85 275.0 6.05 1609.0 14.0 147
89.00 AXP1431V89 8.25 2.70 4.85 76.0 5.90 140.0 2.0 65
90.00 AXP1424V90 8.70 3.25 5.80 134.0 7.05 1597.0 1.0 118
90.00 AXP1431V90 4.90 -0.90 5.85 70.0 6.90 140.0 27.0 60
91.00 AXP1424V91 5.30 -1.15 6.80 264.0 8.05 973.0 27.0 380
91.00 AXP1431V91 3.65 -3.85 6.80 75.0 7.90 140.0 30.0 30
92.00 AXP1424V92 5.35 -3.05 7.85 69.0 8.90 599.0 52.0 61
92.00 AXP1431V92 3.30 -5.20 7.80 76.0 8.75 894.0 40.0 40
93.00 AXP1424V93 7.35 -1.10 8.70 162.0 9.90 853.0 31.0 29
93.00 AXP1431V93 8.00 -1.45 8.80 74.0 9.90 140.0 1.0 1
94.00 AXP1424V94 7.30 -2.05 9.55 140.0 11.05 313.0 10.0 10
94.00 AXP1431V94 6.95 -2.75 9.80 72.0 10.70 140.0 2.0 2
95.00 AXP1424V95 7.45 -3.10 10.70 140.0 12.05 140.0 17.0 6
95.00 AXP1431V95 7.95 -2.70 10.75 97.0 11.75 140.0 2.0 2
96.00 AXP1424V96 9.15 -2.20 11.75 25.0 13.05 606.0 8.0 20
96.00 AXP1431V96 8.90 -2.75 11.80 72.0 12.70 140.0 2.0 2
97.00 AXP1424V97 9.40 -2.75 12.70 60.0 14.05 654.0 2.0 2
97.00 AXP1431V97 9.20 -3.45 12.75 100.0 13.70 134.0 2.0 2
98.00 AXP1424V98 10.30 -3.00 13.60 140.0 15.05 654.0 2.0 2
98.00 AXP1431V98 11.00 -2.65 13.70 123.0 15.25 140.0 2.0 2
99.00 AXP1424V99 14.40 0.00 14.05 20.0 15.80 140.0 0.0 0
99.00 AXP1431V99 11.75 -3.25 14.75 98.0 15.75 140.0 2.0 4
100.00 AXP1424V100 15.80 0.00 14.85 44.0 16.85 283.0 0.0 0
100.00 AXP1431V100 15.45 0.00 14.75 140.0 18.00 140.0 0.0 0
101.00 AXP1424V101 12.80 -4.25 16.60 105.0 17.80 547.0 2.0 2
101.00 AXP1431V101 16.90 0.00 16.65 140.0 17.80 140.0 0.0 0
102.00 AXP1424V102 14.50 -2.65 17.60 105.0 18.80 624.0 2.0 2
102.00 AXP1431V102 17.95 0.00 17.70 140.0 18.75 140.0 0.0 0
103.00 AXP1424V103 18.80 0.00 17.55 1.0 19.85 140.0 0.0 0
103.00 AXP1431V103 18.90 0.00 18.70 140.0 19.75 140.0 0.0 0
104.00 AXP1424V104 19.80 0.00 18.45 140.0 20.85 140.0 0.0 0
104.00 AXP1431V104 19.95 0.00 19.70 140.0 20.75 140.0 0.0 0
105.00 AXP1424V105 20.80 0.00 19.50 140.0 21.85 140.0 0.0 0
105.00 AXP1431V105 20.95 0.00 20.75 97.0 21.80 140.0 0.0 0
106.00 AXP1424V106 21.70 0.00 20.50 140.0 22.85 140.0 0.0 0
110.00 AXP1424V110 25.85 0.00 24.45 140.0 26.85 140.0 0.0 0
115.00 AXP1424V115 30.50 0.00 29.40 140.0 31.90 140.0 0.0 0
120.00 AXP1424V120 35.25 0.00 35.10 428.0 36.85 428.0 0.0 0