$89.70 -0.40 (-0.44%) American Express Co - NYSE

Sep. 19, 2014 | 04:00 PM
Last Trade: 89.70
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.40 (-0.44%)
Prev Close: 90.10
Open: 90.68
Bid: 89.65
Ask: 90.67
Options:

Call Options: AXP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 AXP1426I60 0.00 0.00 28.85 112.0 30.15 81.0 0.0 0
62.50 AXP1426I62.5 0.00 0.00 26.25 1.0 29.85 1.0 0.0 0
65.00 AXP1426I65 0.00 0.00 23.75 1.0 27.35 1.0 0.0 0
67.50 AXP1426I67.5 0.00 0.00 21.35 158.0 23.20 165.0 0.0 0
70.00 AXP1426I70 18.75 0.00 18.85 189.0 20.15 170.0 0.0 0
72.50 AXP1426I72.5 0.00 0.00 16.35 177.0 17.65 172.0 0.0 0
73.50 AXP1426I73.5 15.15 0.00 15.35 175.0 16.65 580.0 0.0 0
74.00 AXP1426I74 14.55 0.00 14.85 160.0 16.55 1336.0 0.0 0
74.50 AXP1426I74.5 14.10 0.00 14.30 181.0 15.65 255.0 0.0 0
75.00 AXP1426I75 13.25 -0.30 13.80 189.0 15.15 562.0 2.0 2
76.00 AXP1426I76 12.55 0.00 12.85 181.0 14.15 259.0 0.0 0
77.00 AXP1426I77 11.65 0.00 12.30 210.0 13.10 687.0 0.0 0
78.00 AXP1426I78 10.55 0.00 11.35 209.0 12.20 667.0 0.0 0
79.00 AXP1426I79 8.35 -1.65 10.35 122.0 11.20 647.0 2.0 2
80.00 AXP1426I80 9.40 0.00 9.40 168.0 10.20 557.0 0.0 0
81.00 AXP1426I81 9.05 0.00 8.40 278.0 9.20 633.0 0.0 0
82.00 AXP1426I82 8.05 0.00 7.40 211.0 8.20 633.0 0.0 0
83.00 AXP1426I83 7.20 0.00 6.40 413.0 7.20 778.0 2.0 2
84.00 AXP1426I84 4.65 -0.80 5.40 422.0 6.20 769.0 23.0 23
85.00 AXP1426I85 2.65 -1.80 4.45 392.0 5.20 781.0 1.0 78
86.00 AXP1426I86 4.55 0.00 3.45 457.0 4.20 795.0 1.0 51
87.00 AXP1426I87 2.73 -0.05 2.54 562.0 3.25 1011.0 15.0 179
88.00 AXP1426I88 1.86 -0.14 1.79 772.0 2.18 1190.0 9.0 181
89.00 AXP1426I89 1.24 -0.25 1.19 56.0 1.27 72.0 1.0 400
90.00 AXP1426I90 0.60 -0.19 0.59 16.0 0.64 144.0 253.0 1,161
91.00 AXP1426I91 0.35 -0.08 0.24 53.0 0.28 40.0 35.0 513
92.00 AXP1426I92 0.13 -0.03 0.07 80.0 0.13 693.0 44.0 737
93.00 AXP1426I93 0.06 -0.03 0.03 15.0 0.14 1300.0 1.0 66
94.00 AXP1426I94 0.10 0.01 0.01 76.0 0.12 1162.0 100.0 285
95.00 AXP1426I95 0.10 0.05 0.01 192.0 0.08 343.0 7.0 19
96.00 AXP1426I96 0.14 0.00 0.01 49.0 0.08 175.0 0.0 0
97.00 AXP1426I97 0.14 0.00 0.01 21.0 0.07 194.0 0.0 0
98.00 AXP1426I98 0.14 0.00 0.01 10.0 0.07 106.0 0.0 0
99.00 AXP1426I99 0.13 0.00 0.01 10.0 0.07 114.0 0.0 0
100.00 AXP1426I100 0.13 0.00 0.01 35.0 0.07 175.0 0.0 0
101.00 AXP1426I101 0.13 0.00 0.01 56.0 0.07 177.0 0.0 0
102.00 AXP1426I102 0.13 0.00 0.01 102.0 0.07 177.0 0.0 0
103.00 AXP1426I103 0.13 0.00 0.00 0.0 0.07 179.0 0.0 0
104.00 AXP1426I104 0.13 0.00 0.00 0.0 0.06 158.0 0.0 0
105.00 AXP1426I105 0.13 0.00 0.00 0.0 0.06 159.0 0.0 0
110.00 AXP1426I110 0.00 0.00 0.00 0.0 0.06 160.0 0.0 0
115.00 AXP1426I115 0.00 0.00 0.00 0.0 0.06 160.0 0.0 0
120.00 AXP1426I120 0.00 0.00 0.00 0.0 0.06 160.0 0.0 0
125.00 AXP1426I125 0.00 0.00 0.00 0.0 0.06 160.0 0.0 0
130.00 AXP1426I130 0.00 0.00 0.00 0.0 0.06 113.0 0.0 0

Put Options: AXP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 AXP1426U60 0.00 0.00 0.00 0.0 0.06 102.0 0.0 0
62.50 AXP1426U62.5 0.00 0.00 0.00 0.0 0.06 102.0 0.0 0
65.00 AXP1426U65 0.00 0.00 0.00 0.0 0.06 160.0 0.0 0
67.50 AXP1426U67.5 0.00 0.00 0.00 0.0 0.06 160.0 0.0 0
70.00 AXP1426U70 0.14 0.00 0.00 0.0 0.06 160.0 0.0 0
72.50 AXP1426U72.5 0.00 0.00 0.00 0.0 0.06 152.0 0.0 0
73.50 AXP1426U73.5 0.03 -0.11 0.01 99.0 0.06 153.0 14.0 14
74.00 AXP1426U74 0.02 -0.12 0.02 34.0 0.06 152.0 1.0 1
74.50 AXP1426U74.5 0.14 0.00 0.01 151.0 0.07 174.0 0.0 0
75.00 AXP1426U75 0.04 -0.10 0.01 144.0 0.07 164.0 195.0 200
76.00 AXP1426U76 0.08 -0.06 0.01 46.0 0.07 158.0 7.0 7
77.00 AXP1426U77 0.04 -0.10 0.01 10.0 0.02 1.0 6.0 28
78.00 AXP1426U78 0.02 -0.12 0.01 19.0 0.03 1.0 6.0 100
79.00 AXP1426U79 0.14 0.00 0.01 121.0 0.08 119.0 0.0 0
80.00 AXP1426U80 0.08 -0.06 0.01 146.0 0.09 273.0 32.0 33
81.00 AXP1426U81 0.67 0.53 0.01 163.0 0.08 298.0 1.0 1
82.00 AXP1426U82 0.08 -0.06 0.02 105.0 0.09 480.0 10.0 10
83.00 AXP1426U83 0.36 0.22 0.01 318.0 0.09 580.0 6.0 9
84.00 AXP1426U84 0.17 0.05 0.01 338.0 0.09 489.0 1.0 32
85.00 AXP1426U85 0.06 0.05 0.03 104.0 0.10 918.0 10.0 250
86.00 AXP1426U86 0.05 0.00 0.01 498.0 0.10 792.0 1.0 364
87.00 AXP1426U87 0.11 -0.01 0.07 726.0 0.14 1299.0 8.0 487
88.00 AXP1426U88 0.17 -0.02 0.15 738.0 0.21 38.0 86.0 170
89.00 AXP1426U89 0.35 0.00 0.35 183.0 0.39 108.0 262.0 268
90.00 AXP1426U90 0.71 0.08 0.72 178.0 0.77 204.0 211.0 264
91.00 AXP1426U91 1.70 0.54 1.37 25.0 1.45 117.0 2.0 209
92.00 AXP1426U92 3.10 1.19 1.97 679.0 2.36 26.0 18.0 52
93.00 AXP1426U93 4.45 1.97 2.64 501.0 3.65 867.0 1.0 4
94.00 AXP1426U94 3.50 -0.20 3.60 469.0 4.65 844.0 10.0 8
95.00 AXP1426U95 4.45 0.00 4.25 453.0 5.65 810.0 8.0 62
96.00 AXP1426U96 5.35 0.00 5.30 480.0 6.65 831.0 0.0 0
97.00 AXP1426U97 6.35 0.00 6.20 212.0 7.65 400.0 0.0 0
98.00 AXP1426U98 7.35 0.00 7.15 113.0 8.65 244.0 0.0 0
99.00 AXP1426U99 8.30 0.00 8.05 96.0 9.65 188.0 0.0 0
100.00 AXP1426U100 8.15 0.00 8.90 2.0 10.65 2.0 0.0 0
101.00 AXP1426U101 9.10 0.00 9.10 72.0 12.25 135.0 0.0 0
102.00 AXP1426U102 10.15 0.00 10.10 96.0 13.25 97.0 0.0 0
103.00 AXP1426U103 11.15 0.00 11.10 96.0 14.20 70.0 0.0 0
104.00 AXP1426U104 12.15 0.00 12.10 96.0 15.20 70.0 0.0 0
105.00 AXP1426U105 13.15 0.00 13.10 96.0 16.20 70.0 0.0 0
110.00 AXP1426U110 0.00 0.00 17.75 1.0 21.65 1.0 0.0 0
115.00 AXP1426U115 0.00 0.00 22.65 1.0 26.65 1.0 0.0 0
120.00 AXP1426U120 0.00 0.00 27.65 1.0 31.65 1.0 0.0 0
125.00 AXP1426U125 0.00 0.00 33.15 112.0 36.20 112.0 0.0 0
130.00 AXP1426U130 0.00 0.00 38.15 112.0 40.65 106.0 0.0 0