$86.40 +0.79 (0.92%) American Express Co - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 86.40
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.79 (0.92%)
Prev Close: 85.61
Open: 85.69
Bid: 84.75
Ask: 87.00
Options:

Call Options: AXP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 AXP1431J60 23.90 0.45 24.65 704.0 26.45 210.0 2.0 2
65.00 AXP1431J65 18.45 0.00 19.40 79.0 22.55 477.0 0.0 0
70.00 AXP1431J70 14.05 0.00 14.85 94.0 16.70 507.0 0.0 0
72.00 AXP1431J72 12.05 0.00 12.85 93.0 14.85 525.0 0.0 0
72.50 AXP1431J72.5 11.55 0.00 12.35 108.0 14.40 571.0 0.0 0
73.00 AXP1431J73 11.10 0.00 11.85 91.0 13.75 504.0 0.0 0
73.50 AXP1431J73.5 10.60 0.00 11.35 108.0 13.40 568.0 0.0 0
74.00 AXP1431J74 10.25 0.00 10.85 99.0 12.90 551.0 0.0 0
74.50 AXP1431J74.5 9.65 0.00 10.35 106.0 12.30 571.0 0.0 0
75.00 AXP1431J75 11.05 1.80 9.75 745.0 11.60 340.0 10.0 0
76.00 AXP1431J76 10.05 1.80 9.50 749.0 10.55 97.0 16.0 37
77.00 AXP1431J77 8.75 0.00 8.40 715.0 9.65 804.0 21.0 67
78.00 AXP1431J78 3.85 -3.00 7.30 740.0 8.75 1108.0 87.0 84
79.00 AXP1431J79 5.71 -0.14 6.40 718.0 7.65 871.0 15.0 81
80.00 AXP1431J80 6.45 0.80 6.25 243.0 6.55 101.0 1.0 249
81.00 AXP1431J81 4.40 0.00 5.25 235.0 5.60 148.0 5.0 69
82.00 AXP1431J82 4.35 0.65 4.20 428.0 4.60 258.0 46.0 101
83.00 AXP1431J83 3.00 0.00 3.25 686.0 3.60 769.0 5.0 75
84.00 AXP1431J84 2.36 0.36 2.25 918.0 2.71 1348.0 20.0 282
85.00 AXP1431J85 1.75 0.45 1.65 243.0 1.78 222.0 11.0 1,705
86.00 AXP1431J86 0.84 0.07 0.98 222.0 1.06 86.0 69.0 361
87.00 AXP1431J87 0.53 0.22 0.47 68.0 0.54 129.0 206.0 407
88.00 AXP1431J88 0.21 0.14 0.17 1029.0 0.26 851.0 8.0 179
89.00 AXP1431J89 0.05 0.04 0.03 1555.0 0.25 1169.0 9.0 132
90.00 AXP1431J90 0.05 0.04 0.02 70.0 0.06 21.0 40.0 310
91.00 AXP1431J91 0.45 0.31 0.01 10.0 0.05 489.0 9.0 84
92.00 AXP1431J92 0.04 -0.10 0.01 10.0 0.05 127.0 5.0 25
93.00 AXP1431J93 0.01 -0.13 0.01 6.0 0.05 135.0 6.0 46
94.00 AXP1431J94 0.62 0.46 0.02 246.0 0.05 135.0 29.0 32
95.00 AXP1431J95 0.35 0.21 0.01 235.0 0.05 128.0 20.0 28
96.00 AXP1431J96 0.13 0.00 0.01 10.0 0.05 131.0 0.0 0
97.00 AXP1431J97 0.07 -0.08 0.01 10.0 0.05 135.0 6.0 85
98.00 AXP1431J98 0.14 0.00 0.01 10.0 0.05 131.0 0.0 0
99.00 AXP1431J99 0.14 0.00 0.01 26.0 0.05 130.0 0.0 0
100.00 AXP1431J100 0.14 0.00 0.01 10.0 0.05 131.0 0.0 0
101.00 AXP1431J101 0.14 0.00 0.01 107.0 0.05 140.0 0.0 0
102.00 AXP1431J102 0.14 0.00 0.01 68.0 0.05 122.0 0.0 0
103.00 AXP1431J103 0.14 0.00 0.01 31.0 0.14 418.0 0.0 0
104.00 AXP1431J104 0.15 0.00 0.01 64.0 0.15 362.0 0.0 0
105.00 AXP1431J105 0.15 0.00 0.01 53.0 0.15 738.0 0.0 0

Put Options: AXP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 AXP1431V60 0.02 -0.12 0.01 67.0 0.15 715.0 10.0 10
65.00 AXP1431V65 0.02 -0.01 0.01 68.0 0.14 725.0 10.0 20
70.00 AXP1431V70 0.03 0.00 0.01 133.0 0.17 995.0 11.0 53
72.00 AXP1431V72 0.05 0.04 0.01 352.0 0.10 959.0 10.0 10
72.50 AXP1431V72.5 0.02 0.00 0.02 152.0 0.14 990.0 0.0 0
73.00 AXP1431V73 0.02 0.00 0.02 159.0 0.10 913.0 0.0 0
73.50 AXP1431V73.5 0.03 0.00 0.02 85.0 0.17 1165.0 0.0 0
74.00 AXP1431V74 0.47 0.44 0.02 252.0 0.17 1387.0 30.0 30
74.50 AXP1431V74.5 0.51 0.49 0.01 620.0 0.17 1214.0 46.0 42
75.00 AXP1431V75 0.05 0.02 0.03 142.0 0.14 1447.0 10.0 161
76.00 AXP1431V76 0.18 0.14 0.03 141.0 0.17 1209.0 15.0 42
77.00 AXP1431V77 0.90 0.87 0.02 712.0 0.18 1262.0 1.0 2
78.00 AXP1431V78 0.12 0.09 0.02 747.0 0.16 1292.0 80.0 108
79.00 AXP1431V79 0.08 0.00 0.02 419.0 0.10 803.0 120.0 254
80.00 AXP1431V80 0.10 0.05 0.04 600.0 0.10 603.0 50.0 98
81.00 AXP1431V81 0.15 0.00 0.07 58.0 0.10 99.0 6.0 154
82.00 AXP1431V82 0.12 -0.02 0.08 43.0 0.14 10.0 68.0 164
83.00 AXP1431V83 0.12 -0.08 0.11 52.0 0.14 10.0 22.0 341
84.00 AXP1431V84 0.30 -0.21 0.18 54.0 0.24 770.0 21.0 117
85.00 AXP1431V85 0.37 -0.28 0.33 76.0 0.40 765.0 96.0 373
86.00 AXP1431V86 0.63 -0.54 0.60 160.0 0.67 223.0 51.0 255
87.00 AXP1431V87 1.46 -0.09 1.10 29.0 1.40 1618.0 30.0 120
88.00 AXP1431V88 2.04 -0.26 1.77 118.0 2.36 1412.0 35.0 200
89.00 AXP1431V89 8.25 5.05 2.63 156.0 3.10 1216.0 2.0 65
90.00 AXP1431V90 5.10 0.95 3.45 360.0 4.35 1141.0 1.0 60
91.00 AXP1431V91 3.65 -1.45 4.55 53.0 5.15 1247.0 30.0 30
92.00 AXP1431V92 3.30 -2.80 5.50 55.0 6.15 656.0 40.0 40
93.00 AXP1431V93 8.00 1.50 6.40 75.0 7.15 112.0 1.0 1
94.00 AXP1431V94 6.95 -1.05 7.40 68.0 8.15 112.0 2.0 2
95.00 AXP1431V95 7.95 -1.00 8.40 68.0 9.35 112.0 2.0 2
96.00 AXP1431V96 8.90 -0.25 8.95 337.0 10.90 497.0 2.0 2
97.00 AXP1431V97 9.20 -1.85 10.20 93.0 11.15 300.0 2.0 2
98.00 AXP1431V98 11.00 -0.30 11.15 112.0 12.65 532.0 2.0 2
99.00 AXP1431V99 11.75 -0.40 11.85 202.0 13.65 400.0 2.0 4
100.00 AXP1431V100 13.15 0.00 11.85 112.0 15.65 112.0 0.0 0
101.00 AXP1431V101 14.30 0.00 13.05 112.0 15.85 112.0 0.0 0
102.00 AXP1431V102 14.70 0.00 13.95 122.0 16.90 112.0 0.0 0
103.00 AXP1431V103 15.80 0.00 14.90 112.0 17.90 112.0 0.0 0
104.00 AXP1431V104 17.15 0.00 15.85 51.0 18.90 136.0 0.0 0
105.00 AXP1431V105 18.75 0.00 16.85 51.0 19.95 136.0 0.0 0