$85.61 +1.65 (1.97%) American Express Co - NYSE

Oct. 23, 2014 | 04:00 PM
Last Trade: 85.61
Trade Time: Oct 23 04:00 PM Eastern Daylight Time
Change: +1.65 (1.97%)
Prev Close: 83.96
Open: 85.13
Bid: 85.60
Ask: 85.61
Options:

Call Options: AXP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 AXP1424J55 29.00 0.00 29.00 362.0 31.10 238.0 0.0 0
57.50 AXP1424J57.5 25.85 0.00 25.85 112.0 28.90 112.0 0.0 0
60.00 AXP1424J60 24.00 0.00 24.00 136.0 26.15 124.0 0.0 0
60.00 AXP1431J60 23.90 0.45 23.45 656.0 26.35 307.0 2.0 2
62.50 AXP1424J62.5 20.90 0.00 20.90 51.0 23.80 124.0 0.0 0
65.00 AXP1424J65 18.35 0.00 18.35 112.0 21.55 34.0 0.0 0
65.00 AXP1431J65 18.45 0.00 18.45 33.0 21.30 148.0 0.0 0
67.50 AXP1424J67.5 16.85 0.00 16.85 112.0 18.50 66.0 0.0 0
70.00 AXP1424J70 14.15 0.00 14.15 116.0 16.00 92.0 0.0 0
70.00 AXP1431J70 14.05 0.00 14.05 69.0 16.10 127.0 0.0 0
70.50 AXP1424J70.5 13.75 0.00 13.75 117.0 15.40 66.0 0.0 0
71.00 AXP1424J71 13.30 0.00 13.30 116.0 15.00 92.0 0.0 0
71.50 AXP1424J71.5 12.80 0.00 12.80 116.0 14.50 92.0 0.0 0
72.00 AXP1424J72 12.50 0.00 12.50 117.0 13.95 104.0 0.0 0
72.00 AXP1431J72 12.05 0.00 12.05 69.0 14.00 195.0 0.0 0
72.50 AXP1424J72.5 11.85 0.00 11.85 117.0 13.40 97.0 0.0 0
72.50 AXP1431J72.5 11.55 0.00 11.55 69.0 13.50 204.0 0.0 0
73.00 AXP1424J73 11.15 0.00 11.15 117.0 12.95 104.0 0.0 0
73.00 AXP1431J73 11.10 0.00 11.10 112.0 13.00 225.0 0.0 0
73.50 AXP1424J73.5 10.70 0.00 10.70 117.0 12.55 99.0 0.0 0
73.50 AXP1431J73.5 10.60 0.00 10.60 69.0 12.50 195.0 0.0 0
74.00 AXP1424J74 9.40 -1.15 10.55 424.0 11.90 137.0 20.0 20
74.00 AXP1431J74 10.25 0.00 10.25 126.0 11.95 280.0 0.0 0
74.50 AXP1424J74.5 9.95 0.00 9.95 174.0 11.40 50.0 0.0 0
74.50 AXP1431J74.5 9.65 0.00 9.65 69.0 11.50 287.0 0.0 0
75.00 AXP1424J75 9.05 0.00 9.05 117.0 10.90 97.0 0.0 0
75.00 AXP1431J75 9.25 0.00 9.25 136.0 10.95 245.0 0.0 0
76.00 AXP1424J76 8.75 0.00 8.75 117.0 9.90 96.0 0.0 0
76.00 AXP1431J76 6.75 -1.50 8.25 673.0 9.95 406.0 16.0 37
77.00 AXP1424J77 4.20 -3.65 7.85 382.0 8.90 196.0 17.0 19
77.00 AXP1431J77 8.75 0.00 7.40 1002.0 8.95 1245.0 21.0 46
78.00 AXP1424J78 3.25 -3.50 6.75 422.0 7.90 220.0 58.0 58
78.00 AXP1431J78 3.85 -3.00 6.85 664.0 7.95 437.0 87.0 84
79.00 AXP1424J79 6.20 0.40 5.80 1007.0 6.90 909.0 1.0 144
79.00 AXP1431J79 5.71 -0.14 5.85 676.0 7.00 392.0 15.0 81
80.00 AXP1424J80 5.16 0.00 5.10 1088.0 5.90 1197.0 117.0 208
80.00 AXP1431J80 5.65 0.00 5.50 119.0 6.00 879.0 10.0 249
81.00 AXP1424J81 4.53 0.00 4.05 854.0 4.90 1294.0 10.0 113
81.00 AXP1431J81 4.40 0.00 4.45 351.0 5.00 436.0 5.0 74
82.00 AXP1424J82 3.85 0.00 3.10 882.0 3.90 1261.0 11.0 172
82.00 AXP1431J82 3.70 0.00 3.60 341.0 4.05 1374.0 10.0 111
83.00 AXP1424J83 2.72 0.00 2.08 858.0 2.90 1119.0 16.0 390
83.00 AXP1431J83 3.00 0.00 2.72 253.0 3.15 1370.0 5.0 80
84.00 AXP1424J84 1.74 0.00 1.15 953.0 1.92 1403.0 27.0 368
84.00 AXP1431J84 2.00 0.00 1.92 250.0 2.27 1425.0 22.0 270
85.00 AXP1424J85 0.85 0.00 0.75 129.0 0.87 120.0 330.0 529
85.00 AXP1431J85 1.30 0.00 1.20 399.0 1.40 1087.0 22.0 1,704
86.00 AXP1424J86 0.26 0.00 0.18 403.0 0.33 729.0 144.0 791
86.00 AXP1431J86 0.77 0.00 0.68 494.0 0.83 252.0 94.0 311
87.00 AXP1424J87 0.15 0.13 0.02 359.0 0.10 137.0 10.0 242
87.00 AXP1431J87 0.31 0.00 0.34 104.0 0.46 679.0 42.0 404
88.00 AXP1424J88 0.04 -0.10 0.01 21.0 0.14 822.0 12.0 341
88.00 AXP1431J88 0.14 0.07 0.07 1143.0 0.25 631.0 2.0 179
89.00 AXP1424J89 0.05 0.00 0.01 10.0 0.13 790.0 43.0 254
89.00 AXP1431J89 0.05 0.04 0.01 1464.0 0.26 1386.0 9.0 132
90.00 AXP1424J90 0.23 0.11 0.01 10.0 0.12 832.0 1.0 254
90.00 AXP1431J90 0.05 0.04 0.01 143.0 0.10 527.0 40.0 310
91.00 AXP1424J91 0.25 0.13 0.05 47.0 0.12 787.0 20.0 149
91.00 AXP1431J91 0.45 0.31 0.01 10.0 0.14 734.0 9.0 84
92.00 AXP1424J92 0.02 0.00 0.02 1.0 0.02 25.0 1.0 1,252
92.00 AXP1431J92 0.04 -0.10 0.01 10.0 0.14 478.0 5.0 25
93.00 AXP1424J93 0.12 0.00 0.01 108.0 0.12 743.0 50.0 100
93.00 AXP1431J93 0.01 -0.13 0.01 6.0 0.14 460.0 6.0 46
94.00 AXP1424J94 0.12 0.00 0.02 129.0 0.12 351.0 0.0 0
94.00 AXP1431J94 0.62 0.46 0.02 246.0 0.16 434.0 29.0 32
95.00 AXP1424J95 0.11 -0.01 0.01 10.0 0.12 185.0 2.0 2
95.00 AXP1431J95 0.35 0.21 0.01 235.0 0.14 441.0 20.0 28
96.00 AXP1424J96 0.12 0.00 0.01 20.0 0.12 357.0 0.0 0
96.00 AXP1431J96 0.13 0.00 0.01 10.0 0.13 613.0 0.0 0
97.00 AXP1424J97 0.12 0.00 0.01 32.0 0.12 357.0 0.0 0
97.00 AXP1431J97 0.07 -0.08 0.01 10.0 0.15 445.0 6.0 85
98.00 AXP1424J98 0.12 0.00 0.01 225.0 0.12 357.0 0.0 0
98.00 AXP1431J98 0.14 0.00 0.01 10.0 0.14 571.0 0.0 0
99.00 AXP1424J99 0.12 0.00 0.01 482.0 0.12 326.0 0.0 0
99.00 AXP1431J99 0.14 0.00 0.01 26.0 0.14 531.0 0.0 0
100.00 AXP1424J100 0.12 0.00 0.01 37.0 0.12 271.0 0.0 0
100.00 AXP1431J100 0.14 0.00 0.01 10.0 0.14 555.0 0.0 0
101.00 AXP1424J101 0.12 0.00 0.01 79.0 0.12 266.0 0.0 0
101.00 AXP1431J101 0.14 0.00 0.01 107.0 0.14 476.0 0.0 0
102.00 AXP1424J102 0.12 0.00 0.01 84.0 0.12 272.0 0.0 0
102.00 AXP1431J102 0.14 0.00 0.01 68.0 0.14 424.0 0.0 0
103.00 AXP1424J103 0.12 0.00 0.01 74.0 0.12 357.0 0.0 0
103.00 AXP1431J103 0.14 0.00 0.01 31.0 0.14 406.0 0.0 0
104.00 AXP1424J104 0.12 0.00 0.01 41.0 0.12 363.0 0.0 0
104.00 AXP1431J104 0.15 0.00 0.01 64.0 0.15 482.0 0.0 0
105.00 AXP1424J105 0.12 0.00 0.01 92.0 0.12 297.0 0.0 0
105.00 AXP1431J105 0.15 0.00 0.01 53.0 0.15 482.0 0.0 0
106.00 AXP1424J106 0.12 0.00 0.01 112.0 0.12 363.0 0.0 0
110.00 AXP1424J110 0.12 0.00 0.00 0.0 0.12 193.0 0.0 0
115.00 AXP1424J115 0.12 0.00 0.00 0.0 0.12 193.0 0.0 0
120.00 AXP1424J120 0.12 0.00 0.00 0.0 0.12 158.0 0.0 0

Put Options: AXP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 AXP1424V55 0.12 0.00 0.01 10.0 0.12 239.0 0.0 0
57.50 AXP1424V57.5 0.12 0.00 0.01 26.0 0.12 239.0 0.0 0
60.00 AXP1424V60 0.12 0.00 0.01 34.0 0.12 217.0 0.0 0
60.00 AXP1431V60 0.02 -0.12 0.01 67.0 0.14 232.0 10.0 10
62.50 AXP1424V62.5 0.01 -0.01 0.01 40.0 0.02 1.0 112.0 487
65.00 AXP1424V65 0.02 -0.10 0.01 24.0 0.12 314.0 55.0 75
65.00 AXP1431V65 0.02 -0.01 0.01 68.0 0.03 14.0 10.0 20
67.50 AXP1424V67.5 0.03 0.01 0.02 34.0 0.02 75.0 81.0 81
70.00 AXP1424V70 0.03 -0.09 0.03 26.0 0.12 508.0 122.0 132
70.00 AXP1431V70 0.03 0.00 0.01 157.0 0.16 918.0 11.0 42
70.50 AXP1424V70.5 0.12 0.00 0.03 182.0 0.12 351.0 0.0 0
71.00 AXP1424V71 0.12 0.00 0.03 202.0 0.12 313.0 0.0 0
71.50 AXP1424V71.5 0.16 0.04 0.03 293.0 0.12 513.0 165.0 165
72.00 AXP1424V72 0.03 -0.09 0.01 17.0 0.12 512.0 81.0 181
72.00 AXP1431V72 0.05 0.04 0.01 441.0 0.10 578.0 10.0 10
72.50 AXP1424V72.5 0.01 -0.11 0.01 44.0 0.12 463.0 25.0 31
72.50 AXP1431V72.5 0.02 0.00 0.02 474.0 0.17 1101.0 0.0 0
73.00 AXP1424V73 0.12 0.00 0.01 60.0 0.12 351.0 0.0 0
73.00 AXP1431V73 0.02 0.00 0.02 393.0 0.12 237.0 0.0 0
73.50 AXP1424V73.5 0.24 0.12 0.01 77.0 0.12 339.0 11.0 11
73.50 AXP1431V73.5 0.03 0.00 0.03 189.0 0.17 989.0 0.0 0
74.00 AXP1424V74 0.01 0.00 0.01 5.0 0.03 91.0 5.0 110
74.00 AXP1431V74 0.47 0.44 0.03 135.0 0.17 994.0 30.0 30
74.50 AXP1424V74.5 0.12 0.00 0.01 166.0 0.12 221.0 0.0 0
74.50 AXP1431V74.5 0.51 0.49 0.02 515.0 0.17 1137.0 46.0 42
75.00 AXP1424V75 0.10 -0.02 0.01 150.0 0.12 407.0 11.0 23
75.00 AXP1431V75 0.14 0.11 0.03 207.0 0.14 990.0 161.0 161
76.00 AXP1424V76 0.07 0.00 0.01 108.0 0.12 970.0 1.0 103
76.00 AXP1431V76 0.18 0.14 0.04 181.0 0.17 1260.0 15.0 42
77.00 AXP1424V77 0.15 0.02 0.01 443.0 0.13 777.0 1.0 148
77.00 AXP1431V77 0.90 0.87 0.03 602.0 0.18 1186.0 1.0 2
78.00 AXP1424V78 0.08 0.00 0.01 312.0 0.13 723.0 1.0 231
78.00 AXP1431V78 0.12 0.09 0.03 559.0 0.16 994.0 80.0 108
79.00 AXP1424V79 0.01 0.00 0.01 561.0 0.07 109.0 10.0 89
79.00 AXP1431V79 0.08 0.00 0.03 564.0 0.14 629.0 120.0 301
80.00 AXP1424V80 0.07 -0.07 0.02 486.0 0.14 1015.0 60.0 252
80.00 AXP1431V80 0.24 0.19 0.05 856.0 0.23 1538.0 1.0 98
81.00 AXP1424V81 0.30 0.16 0.04 11.0 0.14 1075.0 62.0 320
81.00 AXP1431V81 0.15 0.00 0.11 37.0 0.20 1168.0 6.0 154
82.00 AXP1424V82 0.05 0.00 0.01 70.0 0.05 76.0 31.0 229
82.00 AXP1431V82 0.40 0.26 0.14 214.0 0.20 320.0 53.0 164
83.00 AXP1424V83 0.22 0.21 0.01 90.0 0.11 597.0 26.0 465
83.00 AXP1431V83 0.54 0.34 0.20 661.0 0.30 161.0 30.0 341
84.00 AXP1424V84 0.08 0.00 0.03 489.0 0.11 310.0 29.0 826
84.00 AXP1431V84 0.51 0.00 0.36 922.0 0.48 197.0 12.0 106
85.00 AXP1424V85 0.20 0.00 0.15 64.0 0.24 42.0 172.0 350
85.00 AXP1431V85 0.65 0.00 0.59 960.0 0.78 326.0 49.0 365
86.00 AXP1424V86 0.60 0.00 0.57 176.0 0.73 167.0 300.0 420
86.00 AXP1431V86 1.17 0.00 1.01 623.0 1.24 326.0 16.0 271
87.00 AXP1424V87 4.51 3.35 1.16 779.0 1.66 982.0 1.0 154
87.00 AXP1431V87 5.65 4.10 1.55 748.0 1.86 96.0 3.0 120
88.00 AXP1424V88 2.77 0.00 2.13 740.0 2.61 734.0 6.0 147
88.00 AXP1431V88 3.60 1.30 2.30 646.0 3.35 1412.0 21.0 200
89.00 AXP1424V89 8.45 5.35 3.10 395.0 3.65 583.0 14.0 79
89.00 AXP1431V89 8.25 5.05 3.20 136.0 4.35 1169.0 2.0 65
90.00 AXP1424V90 8.70 4.60 4.10 698.0 4.65 1194.0 1.0 118
90.00 AXP1431V90 5.10 0.95 4.15 117.0 5.30 1169.0 1.0 60
91.00 AXP1424V91 5.30 0.20 5.10 381.0 5.60 346.0 27.0 380
91.00 AXP1431V91 3.65 -1.45 5.10 138.0 6.30 810.0 30.0 30
92.00 AXP1424V92 5.35 -0.75 6.10 95.0 6.60 122.0 52.0 59
92.00 AXP1431V92 3.30 -2.80 6.10 127.0 7.30 810.0 40.0 40
93.00 AXP1424V93 7.35 0.35 7.00 94.0 8.35 700.0 31.0 29
93.00 AXP1431V93 8.00 1.50 6.50 130.0 8.35 490.0 1.0 1
94.00 AXP1424V94 7.30 -0.70 8.00 93.0 9.40 112.0 10.0 10
94.00 AXP1431V94 6.95 -1.05 8.00 103.0 9.65 449.0 2.0 2
95.00 AXP1424V95 7.45 -1.45 8.90 186.0 10.60 448.0 17.0 6
95.00 AXP1431V95 7.95 -1.00 8.95 111.0 10.60 117.0 2.0 2
96.00 AXP1424V96 9.15 -0.80 9.95 263.0 10.70 288.0 8.0 20
96.00 AXP1431V96 8.90 -0.25 9.15 370.0 11.80 483.0 2.0 2
97.00 AXP1424V97 9.40 -1.60 11.00 161.0 11.65 184.0 2.0 2
97.00 AXP1431V97 9.20 -1.85 11.05 46.0 12.60 392.0 2.0 2
98.00 AXP1424V98 10.30 -1.70 12.00 180.0 12.65 144.0 2.0 2
98.00 AXP1431V98 11.00 -0.30 11.30 387.0 13.70 372.0 2.0 2
99.00 AXP1424V99 13.00 0.00 13.00 112.0 13.65 92.0 0.0 0
99.00 AXP1431V99 11.75 -0.40 12.15 396.0 14.65 372.0 2.0 4
100.00 AXP1424V100 14.00 0.00 14.00 112.0 15.65 112.0 0.0 0
100.00 AXP1431V100 13.15 0.00 13.15 112.0 16.60 112.0 0.0 0
101.00 AXP1424V101 12.80 -2.25 15.05 105.0 15.65 144.0 2.0 2
101.00 AXP1431V101 14.30 0.00 14.30 112.0 16.00 112.0 0.0 0
102.00 AXP1424V102 14.50 -1.55 16.05 105.0 16.65 144.0 2.0 2
102.00 AXP1431V102 14.70 0.00 14.70 16.0 18.10 122.0 0.0 0
103.00 AXP1424V103 17.00 0.00 17.00 92.0 18.65 112.0 0.0 0
103.00 AXP1431V103 15.80 0.00 15.80 112.0 19.60 112.0 0.0 0
104.00 AXP1424V104 18.00 0.00 18.00 66.0 19.80 112.0 0.0 0
104.00 AXP1431V104 17.15 0.00 17.15 112.0 20.65 112.0 0.0 0
105.00 AXP1424V105 18.95 0.00 18.95 79.0 20.80 112.0 0.0 0
105.00 AXP1431V105 18.75 0.00 18.75 112.0 20.00 112.0 0.0 0
106.00 AXP1424V106 20.00 0.00 20.00 66.0 21.80 112.0 0.0 0
110.00 AXP1424V110 23.55 0.00 23.55 136.0 26.25 38.0 0.0 0
115.00 AXP1424V115 28.35 0.00 28.35 136.0 31.35 38.0 0.0 0
120.00 AXP1424V120 33.75 0.00 33.75 201.0 35.85 400.0 0.0 0