$88.16 +0.78 (0.89%) American Express Co - NYSE

Sep. 16, 2014 | 01:16 PM
Last Trade: 88.16
Trade Time: Sep 16 01:16 PM Eastern Daylight Time
Change: +0.78 (0.89%)
Prev Close: 87.38
Open: 87.16
Bid: 88.15
Ask: 88.16
Options:

Call Options: AXP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 AXP1420I70 17.30 0.30 16.80 189.0 18.40 58.0 2.0 24
71.50 AXP1420I71.5 15.50 0.00 15.30 187.0 16.80 51.0 0.0 0
72.00 AXP1420I72 15.00 0.00 14.80 180.0 16.25 50.0 0.0 0
72.50 AXP1420I72.5 14.55 0.00 14.35 22.0 15.95 2.0 0.0 0
73.00 AXP1420I73 14.00 0.00 13.80 405.0 15.30 28.0 0.0 0
73.50 AXP1420I73.5 14.00 0.00 13.35 459.0 14.95 47.0 2.0 2
73.50 AXP1426I73.5 13.60 0.00 13.40 484.0 14.75 37.0 0.0 0
74.00 AXP1420I74 13.10 0.00 12.85 421.0 14.25 65.0 0.0 0
74.00 AXP1426I74 13.10 0.00 12.90 483.0 14.25 52.0 0.0 0
74.50 AXP1420I74.5 12.55 0.00 13.25 139.0 13.90 57.0 0.0 0
74.50 AXP1426I74.5 12.50 0.00 12.40 508.0 13.95 52.0 0.0 0
75.00 AXP1420I75 15.10 3.00 12.75 681.0 13.40 61.0 10.0 53
75.00 AXP1426I75 13.25 1.10 11.60 673.0 13.35 29.0 2.0 2
76.00 AXP1420I76 11.10 0.00 11.80 168.0 12.40 60.0 0.0 0
76.00 AXP1426I76 11.15 0.00 10.90 670.0 12.30 30.0 0.0 0
77.00 AXP1426I77 10.15 0.00 9.90 606.0 11.45 52.0 0.0 0
77.50 AXP1420I77.5 9.60 0.00 10.25 690.0 10.90 90.0 0.0 0
78.00 AXP1426I78 9.15 0.00 8.90 586.0 10.45 60.0 0.0 0
79.00 AXP1420I79 8.10 0.00 8.80 136.0 9.40 46.0 0.0 0
79.00 AXP1426I79 8.35 0.00 7.85 792.0 9.45 43.0 2.0 2
80.00 AXP1420I80 7.55 0.40 7.65 877.0 8.30 186.0 8.0 169
80.00 AXP1426I80 7.15 0.00 6.90 794.0 8.30 68.0 0.0 0
81.00 AXP1420I81 6.10 0.00 6.80 763.0 7.40 64.0 0.0 0
81.00 AXP1426I81 6.20 0.00 5.95 68.0 7.30 53.0 0.0 0
82.00 AXP1426I82 5.20 0.00 4.95 931.0 6.45 41.0 0.0 0
82.50 AXP1420I82.5 5.49 0.89 5.35 859.0 5.95 178.0 1.0 42
83.00 AXP1426I83 4.25 0.00 4.00 940.0 5.50 53.0 0.0 0
84.00 AXP1420I84 3.15 0.00 4.00 1095.0 4.45 243.0 0.0 0
84.00 AXP1426I84 3.40 0.10 3.40 1008.0 4.40 52.0 2.0 2
85.00 AXP1420I85 3.05 0.52 3.30 615.0 3.45 260.0 44.0 337
85.00 AXP1426I85 2.65 0.00 2.98 1111.0 3.45 393.0 1.0 78
86.00 AXP1420I86 1.40 -0.10 2.01 1309.0 2.45 116.0 25.0 117
86.00 AXP1426I86 1.84 -0.12 1.86 1381.0 2.52 173.0 22.0 76
87.00 AXP1426I87 1.57 0.36 1.63 1366.0 1.84 27.0 50.0 155
87.50 AXP1420I87.5 1.12 0.55 1.10 332.0 1.16 114.0 240.0 4,986
88.00 AXP1426I88 0.72 0.00 0.94 1679.0 1.17 109.0 174.0 201
89.00 AXP1420I89 0.26 0.11 0.27 256.0 0.32 221.0 158.0 733
89.00 AXP1426I89 0.57 0.22 0.61 94.0 0.68 371.0 109.0 276
90.00 AXP1420I90 0.06 0.01 0.05 471.0 0.09 88.0 94.0 4,206
90.00 AXP1426I90 0.26 0.08 0.29 160.0 0.34 279.0 592.0 1,239
91.00 AXP1420I91 0.02 -0.02 0.01 35.0 0.05 548.0 5.0 1,639
91.00 AXP1426I91 0.11 0.03 0.05 1677.0 0.14 2.0 30.0 66
92.00 AXP1426I92 0.07 0.00 0.01 1150.0 0.11 526.0 40.0 164
92.50 AXP1420I92.5 0.02 0.00 0.01 1.0 0.02 268.0 2.0 730
93.00 AXP1426I93 0.05 0.03 0.02 40.0 0.09 9.0 50.0 70
94.00 AXP1420I94 0.03 -0.04 0.03 22.0 0.05 236.0 28.0 91
94.00 AXP1426I94 0.10 -0.04 0.01 360.0 0.09 310.0 100.0 285
95.00 AXP1420I95 0.03 -0.02 0.01 44.0 0.03 161.0 5.0 743
95.00 AXP1426I95 0.10 -0.03 0.01 192.0 0.08 188.0 7.0 19
96.00 AXP1420I96 0.03 0.00 0.01 46.0 0.03 195.0 7.0 5
96.00 AXP1426I96 0.13 0.00 0.01 49.0 0.13 302.0 0.0 0
97.00 AXP1426I97 0.12 0.00 0.01 21.0 0.07 176.0 0.0 0
97.50 AXP1420I97.5 0.01 0.00 0.01 53.0 0.03 310.0 3.0 1,050
98.00 AXP1426I98 0.12 0.00 0.01 10.0 0.07 176.0 0.0 0
99.00 AXP1420I99 0.03 0.00 0.00 0.0 0.03 169.0 0.0 0
99.00 AXP1426I99 0.12 0.00 0.01 10.0 0.06 102.0 0.0 0
100.00 AXP1420I100 0.06 0.03 0.01 30.0 0.03 144.0 150.0 188
100.00 AXP1426I100 0.12 0.00 0.01 35.0 0.06 97.0 0.0 0
101.00 AXP1420I101 0.03 0.00 0.00 0.0 0.03 167.0 0.0 0
101.00 AXP1426I101 0.12 0.00 0.01 56.0 0.06 103.0 0.0 0
102.00 AXP1420I102 0.03 0.00 0.00 0.0 0.03 209.0 0.0 0
102.00 AXP1426I102 0.12 0.00 0.01 102.0 0.06 103.0 0.0 0
103.00 AXP1420I103 0.03 0.00 0.00 0.0 0.03 231.0 0.0 0
104.00 AXP1420I104 0.03 0.00 0.00 0.0 0.03 244.0 0.0 0
105.00 AXP1420I105 0.02 0.00 0.01 28.0 0.02 87.0 0.0 0
106.00 AXP1420I106 0.03 0.00 0.00 0.0 0.03 252.0 0.0 0
107.00 AXP1420I107 0.03 0.00 0.00 0.0 0.03 223.0 0.0 0
110.00 AXP1420I110 0.02 0.00 0.01 109.0 0.02 81.0 0.0 0
115.00 AXP1420I115 0.02 0.00 0.00 0.0 0.02 91.0 0.0 0
120.00 AXP1420I120 0.02 0.00 0.00 0.0 0.02 88.0 0.0 0
125.00 AXP1420I125 0.02 0.00 0.00 0.0 0.02 66.0 0.0 0
130.00 AXP1420I130 0.02 0.00 0.00 0.0 0.02 57.0 0.0 0

Put Options: AXP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 AXP1420U70 0.04 0.02 0.01 127.0 0.02 357.0 510.0 1,030
71.50 AXP1420U71.5 0.03 0.00 0.01 74.0 0.03 142.0 0.0 0
72.00 AXP1420U72 0.03 0.00 0.01 73.0 0.03 159.0 0.0 0
72.50 AXP1420U72.5 0.03 0.00 0.01 132.0 0.03 150.0 0.0 0
73.00 AXP1420U73 0.03 0.00 0.01 190.0 0.03 149.0 0.0 0
73.50 AXP1420U73.5 0.03 0.00 0.02 89.0 0.03 140.0 0.0 0
73.50 AXP1426U73.5 0.03 0.00 0.01 99.0 0.14 860.0 14.0 14
74.00 AXP1420U74 0.03 0.00 0.01 334.0 0.03 152.0 0.0 0
74.00 AXP1426U74 0.15 0.00 0.01 63.0 0.10 263.0 0.0 0
74.50 AXP1420U74.5 0.03 0.00 0.01 41.0 0.03 150.0 0.0 0
74.50 AXP1426U74.5 0.15 0.00 0.01 148.0 0.14 411.0 0.0 0
75.00 AXP1420U75 0.01 0.00 0.01 2.0 0.01 1.0 12.0 291
75.00 AXP1426U75 0.04 0.03 0.01 158.0 0.10 202.0 195.0 200
76.00 AXP1420U76 0.04 0.00 0.01 27.0 0.03 88.0 0.0 0
76.00 AXP1426U76 0.08 0.07 0.01 216.0 0.13 340.0 7.0 7
77.00 AXP1426U77 0.04 0.02 0.02 89.0 0.11 528.0 6.0 28
77.50 AXP1420U77.5 0.02 0.00 0.01 56.0 0.03 43.0 1.0 175
78.00 AXP1426U78 0.05 0.03 0.02 193.0 0.11 555.0 100.0 100
79.00 AXP1420U79 0.02 0.00 0.01 21.0 0.05 37.0 2.0 2
79.00 AXP1426U79 0.03 0.00 0.03 82.0 0.11 531.0 0.0 0
80.00 AXP1420U80 0.02 0.00 0.01 4.0 0.07 720.0 79.0 515
80.00 AXP1426U80 0.08 0.06 0.02 422.0 0.12 527.0 32.0 33
81.00 AXP1420U81 0.07 0.06 0.01 108.0 0.08 78.0 100.0 115
81.00 AXP1426U81 0.67 0.63 0.04 250.0 0.14 703.0 1.0 1
82.00 AXP1426U82 0.07 0.04 0.05 360.0 0.15 651.0 7.0 7
82.50 AXP1420U82.5 0.04 0.00 0.04 30.0 0.08 553.0 15.0 1,115
83.00 AXP1426U83 0.36 0.29 0.08 13.0 0.19 849.0 6.0 10
84.00 AXP1420U84 0.07 0.05 0.04 165.0 0.09 781.0 2.0 50
84.00 AXP1426U84 0.17 0.04 0.12 47.0 0.23 88.0 1.0 33
85.00 AXP1420U85 0.07 -0.06 0.05 177.0 0.12 854.0 65.0 5,150
85.00 AXP1426U85 0.35 0.06 0.18 61.0 0.28 104.0 100.0 119
86.00 AXP1420U86 0.15 -0.13 0.09 309.0 0.14 751.0 132.0 266
86.00 AXP1426U86 0.64 0.11 0.30 20.0 0.49 1248.0 120.0 281
87.00 AXP1426U87 0.80 0.00 0.46 18.0 0.49 42.0 34.0 386
87.50 AXP1420U87.5 0.32 -0.45 0.28 124.0 0.35 1316.0 173.0 2,477
88.00 AXP1426U88 1.06 -0.24 0.77 96.0 0.86 1259.0 55.0 56
89.00 AXP1420U89 1.63 -0.17 0.94 59.0 0.99 71.0 6.0 779
89.00 AXP1426U89 1.51 -0.58 1.37 555.0 1.81 1022.0 2.0 176
90.00 AXP1420U90 2.20 -0.57 1.86 121.0 2.22 908.0 62.0 680
90.00 AXP1426U90 2.59 -0.08 2.08 140.0 3.00 1056.0 4.0 60
91.00 AXP1420U91 3.44 0.19 2.65 15.0 2.98 605.0 2.0 182
91.00 AXP1426U91 3.35 0.35 2.89 268.0 4.20 835.0 19.0 109
92.00 AXP1426U92 3.10 -0.75 3.65 83.0 4.55 781.0 18.0 58
92.50 AXP1420U92.5 3.45 -1.25 4.30 310.0 4.65 724.0 18.0 128
93.00 AXP1426U93 4.45 -0.35 4.80 166.0 5.90 171.0 1.0 4
94.00 AXP1420U94 5.40 -0.80 5.75 35.0 6.15 158.0 16.0 0
94.00 AXP1426U94 4.30 -1.50 5.80 136.0 6.85 459.0 2.0 2
95.00 AXP1420U95 7.62 0.00 6.60 56.0 7.00 318.0 10.0 30
95.00 AXP1426U95 6.60 -0.20 6.80 133.0 7.85 472.0 50.0 52
96.00 AXP1420U96 8.15 0.00 7.60 55.0 8.25 158.0 0.0 0
96.00 AXP1426U96 7.80 0.00 7.75 84.0 8.85 247.0 0.0 0
97.00 AXP1426U97 8.80 0.00 8.65 52.0 9.85 235.0 0.0 0
97.50 AXP1420U97.5 8.57 -1.13 9.25 26.0 9.80 75.0 1.0 30
98.00 AXP1426U98 9.80 0.00 9.60 85.0 11.20 66.0 0.0 0
99.00 AXP1420U99 11.20 0.00 10.60 55.0 11.15 158.0 0.0 0
99.00 AXP1426U99 10.75 0.00 10.50 51.0 12.20 66.0 0.0 0
100.00 AXP1420U100 12.20 0.00 11.70 12.0 12.05 25.0 0.0 0
100.00 AXP1426U100 11.75 0.00 11.75 43.0 13.20 64.0 0.0 0
101.00 AXP1420U101 13.20 0.00 12.60 43.0 13.25 131.0 0.0 0
101.00 AXP1426U101 12.75 0.00 12.80 27.0 14.20 41.0 0.0 0
102.00 AXP1420U102 13.50 0.00 13.60 47.0 14.10 131.0 0.0 0
102.00 AXP1426U102 13.25 0.00 13.55 88.0 15.20 43.0 0.0 0
103.00 AXP1420U103 14.50 0.00 14.55 45.0 15.10 131.0 0.0 0
104.00 AXP1420U104 15.50 0.00 15.80 27.0 16.35 41.0 0.0 0
105.00 AXP1420U105 16.50 0.00 16.75 25.0 17.80 131.0 0.0 0
106.00 AXP1420U106 17.25 0.00 17.80 27.0 18.35 41.0 0.0 0
107.00 AXP1420U107 18.25 0.00 18.80 27.0 19.35 41.0 0.0 0
110.00 AXP1420U110 21.15 0.00 21.60 45.0 22.10 131.0 0.0 0
115.00 AXP1420U115 26.20 0.00 26.60 45.0 27.35 41.0 0.0 0
120.00 AXP1420U120 31.20 0.00 31.70 45.0 32.95 131.0 0.0 0
125.00 AXP1420U125 36.20 0.00 36.40 49.0 37.15 512.0 0.0 0
130.00 AXP1420U130 41.20 0.00 41.75 25.0 43.20 105.0 0.0 0