$88.74 +0.40 (0.45%) American Express Co - NYSE

Oct. 30, 2014 | 04:00 PM
Last Trade: 88.74
Trade Time: Oct 30 04:00 PM Eastern Daylight Time
Change: +0.40 (0.45%)
Prev Close: 88.34
Open: 88.59
Bid: 88.04
Ask: 89.84
Options:

Call Options: AXP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
57.50 AXP1431J57.5 28.95 0.00 30.10 372.0 32.00 414.0 0.0 0
60.00 AXP1431J60 23.90 -2.55 27.60 372.0 29.50 404.0 2.0 2
62.50 AXP1431J62.5 23.65 0.00 24.30 1.0 28.25 112.0 0.0 0
65.00 AXP1431J65 21.15 0.00 21.90 122.0 24.45 112.0 0.0 0
67.50 AXP1431J67.5 18.85 0.00 19.35 112.0 23.15 112.0 0.0 0
70.00 AXP1431J70 16.10 0.00 16.90 112.0 20.75 112.0 0.0 0
72.00 AXP1431J72 14.10 0.00 14.70 10.0 18.75 31.0 0.0 0
72.50 AXP1431J72.5 13.55 0.00 14.40 112.0 18.30 112.0 0.0 0
73.00 AXP1431J73 13.40 0.00 13.90 10.0 17.70 10.0 0.0 0
73.50 AXP1431J73.5 13.20 0.00 13.40 10.0 17.30 71.0 0.0 0
74.00 AXP1431J74 12.40 0.00 12.90 112.0 16.95 112.0 0.0 0
74.50 AXP1431J74.5 11.90 0.00 12.40 1.0 14.85 112.0 0.0 0
75.00 AXP1431J75 11.05 -0.60 12.40 342.0 15.70 514.0 10.0 10
76.00 AXP1431J76 6.75 -3.90 11.60 372.0 13.45 394.0 16.0 53
77.00 AXP1431J77 8.75 -1.00 10.45 372.0 12.45 394.0 21.0 67
78.00 AXP1431J78 3.85 -5.00 9.40 430.0 11.45 555.0 87.0 84
79.00 AXP1431J79 5.71 -2.79 8.35 430.0 10.45 545.0 15.0 81
80.00 AXP1431J80 8.51 0.00 8.20 502.0 9.40 472.0 103.0 216
81.00 AXP1431J81 4.40 -2.15 7.25 207.0 8.45 575.0 5.0 69
82.00 AXP1431J82 4.35 -1.15 6.10 576.0 7.45 326.0 46.0 146
83.00 AXP1431J83 5.75 0.00 5.35 309.0 6.40 621.0 1.0 75
84.00 AXP1431J84 3.70 0.10 4.15 601.0 5.40 493.0 26.0 277
85.00 AXP1431J85 3.50 0.31 3.30 732.0 4.40 1324.0 5.0 1,709
86.00 AXP1431J86 2.91 0.29 2.18 786.0 3.40 1331.0 12.0 371
87.00 AXP1431J87 1.50 0.10 1.47 598.0 2.40 1094.0 18.0 496
88.00 AXP1431J88 0.75 -0.06 0.73 376.0 1.28 1224.0 38.0 394
89.00 AXP1431J89 0.23 0.00 0.19 69.0 0.24 32.0 347.0 258
90.00 AXP1431J90 0.06 -0.06 0.02 86.0 0.10 707.0 134.0 314
91.00 AXP1431J91 0.45 0.44 0.01 61.0 0.04 134.0 9.0 84
92.00 AXP1431J92 0.04 -0.05 0.01 10.0 0.07 208.0 5.0 25
93.00 AXP1431J93 0.01 -0.13 0.01 6.0 0.07 207.0 6.0 46
94.00 AXP1431J94 0.62 0.56 0.02 246.0 0.07 216.0 29.0 32
95.00 AXP1431J95 0.02 -0.04 0.02 10.0 0.06 181.0 10.0 28
96.00 AXP1431J96 0.06 0.00 0.01 10.0 0.06 179.0 0.0 0
97.00 AXP1431J97 0.07 -0.06 0.01 10.0 0.06 176.0 6.0 85
98.00 AXP1431J98 0.06 0.00 0.01 10.0 0.06 180.0 0.0 0
99.00 AXP1431J99 0.06 0.00 0.01 26.0 0.06 177.0 0.0 0
100.00 AXP1431J100 0.06 0.00 0.01 10.0 0.06 183.0 0.0 0
101.00 AXP1431J101 0.06 0.00 0.01 107.0 0.06 183.0 0.0 0
102.00 AXP1431J102 0.06 0.00 0.01 68.0 0.07 221.0 0.0 0
103.00 AXP1431J103 0.06 0.00 0.01 31.0 0.07 218.0 0.0 0
104.00 AXP1431J104 0.06 0.00 0.01 64.0 0.06 180.0 0.0 0
105.00 AXP1431J105 0.06 0.00 0.01 53.0 0.06 183.0 0.0 0
110.00 AXP1431J110 0.06 0.00 0.00 0.0 0.06 185.0 0.0 0
115.00 AXP1431J115 0.06 0.00 0.00 0.0 0.06 180.0 0.0 0
120.00 AXP1431J120 0.06 0.00 0.00 0.0 0.06 182.0 0.0 0
125.00 AXP1431J125 0.06 0.00 0.00 0.0 0.06 180.0 0.0 0

Put Options: AXP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
57.50 AXP1431V57.5 0.06 0.00 0.00 0.0 0.06 146.0 0.0 0
60.00 AXP1431V60 0.02 -0.04 0.01 67.0 0.06 151.0 10.0 10
62.50 AXP1431V62.5 0.06 0.00 0.00 0.0 0.06 170.0 0.0 0
65.00 AXP1431V65 0.02 -0.04 0.01 68.0 0.06 171.0 10.0 20
67.50 AXP1431V67.5 0.06 0.00 0.01 30.0 0.06 171.0 0.0 0
70.00 AXP1431V70 0.02 -0.04 0.01 133.0 0.06 171.0 20.0 73
72.00 AXP1431V72 0.02 -0.04 0.01 35.0 0.06 156.0 75.0 85
72.50 AXP1431V72.5 0.02 -0.08 0.01 35.0 0.06 156.0 25.0 25
73.00 AXP1431V73 0.06 0.00 0.01 35.0 0.06 158.0 0.0 0
73.50 AXP1431V73.5 0.06 0.00 0.01 35.0 0.06 158.0 0.0 0
74.00 AXP1431V74 0.47 0.41 0.01 35.0 0.06 158.0 30.0 30
74.50 AXP1431V74.5 0.51 0.45 0.02 22.0 0.06 158.0 46.0 42
75.00 AXP1431V75 0.05 -0.01 0.02 22.0 0.06 272.0 10.0 171
76.00 AXP1431V76 0.03 0.00 0.01 43.0 0.06 157.0 4.0 52
77.00 AXP1431V77 0.90 0.83 0.01 316.0 0.06 156.0 1.0 2
78.00 AXP1431V78 0.12 0.01 0.01 634.0 0.06 303.0 80.0 108
79.00 AXP1431V79 0.05 -0.02 0.01 453.0 0.06 358.0 42.0 295
80.00 AXP1431V80 0.02 0.00 0.02 6.0 0.02 3.0 5.0 149
81.00 AXP1431V81 0.15 0.07 0.02 511.0 0.07 419.0 6.0 154
82.00 AXP1431V82 0.12 0.04 0.04 176.0 0.07 362.0 68.0 232
83.00 AXP1431V83 0.11 0.03 0.01 477.0 0.05 352.0 15.0 379
84.00 AXP1431V84 0.05 -0.02 0.05 2.0 0.14 1209.0 2.0 129
85.00 AXP1431V85 0.01 -0.04 0.01 1.0 0.05 610.0 14.0 482
86.00 AXP1431V86 0.04 0.00 0.01 2.0 0.08 600.0 30.0 300
87.00 AXP1431V87 0.17 0.00 0.01 31.0 0.09 792.0 43.0 195
88.00 AXP1431V88 0.17 -0.43 0.09 49.0 0.14 279.0 315.0 438
89.00 AXP1431V89 0.36 -0.45 0.46 20.0 0.55 165.0 53.0 65
90.00 AXP1431V90 1.40 -0.51 0.76 791.0 1.58 543.0 13.0 61
91.00 AXP1431V91 3.65 1.28 1.63 661.0 2.57 627.0 30.0 30
92.00 AXP1431V92 3.30 0.00 2.62 649.0 3.55 1011.0 40.0 40
93.00 AXP1431V93 8.00 3.70 3.40 116.0 4.60 177.0 1.0 1
94.00 AXP1431V94 6.95 1.65 4.50 341.0 5.65 345.0 2.0 2
95.00 AXP1431V95 7.95 1.95 5.55 331.0 6.55 339.0 2.0 2
96.00 AXP1431V96 8.90 1.90 6.55 331.0 7.65 345.0 2.0 2
97.00 AXP1431V97 9.20 1.15 7.30 390.0 8.60 304.0 2.0 2
98.00 AXP1431V98 11.00 2.50 8.10 418.0 9.65 317.0 2.0 2
99.00 AXP1431V99 11.75 2.30 9.10 408.0 10.65 307.0 2.0 4
100.00 AXP1431V100 10.15 0.00 9.75 150.0 12.85 76.0 0.0 0
101.00 AXP1431V101 11.15 0.00 11.10 150.0 12.65 78.0 0.0 0
102.00 AXP1431V102 12.10 0.00 11.15 10.0 14.95 112.0 0.0 0
103.00 AXP1431V103 13.10 0.00 12.15 112.0 16.00 112.0 0.0 0
104.00 AXP1431V104 14.35 0.00 13.35 112.0 17.15 112.0 0.0 0
105.00 AXP1431V105 15.35 0.00 14.00 10.0 18.00 112.0 0.0 0
110.00 AXP1431V110 20.40 0.00 19.10 112.0 23.00 112.0 0.0 0
115.00 AXP1431V115 25.15 0.00 24.15 112.0 28.00 112.0 0.0 0
120.00 AXP1431V120 30.15 0.00 29.05 10.0 33.10 20.0 0.0 0
125.00 AXP1431V125 35.40 0.00 34.30 372.0 36.65 292.0 0.0 0