View By Expiration: May 13 | Jun 13 | Jul 13 | Oct 13 | Jan 14 | Jan 15| Call Options | Expire at close Friday, January 17, 2014 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
|---|
| 90.00 | AMZN140118C00090000 | 169.00 | 0.00 | 177.80 | 181.05 | 1 | 962 | | 100.00 | AMZN140118C00100000 | 155.40 | 0.00 | 167.90 | 171.35 | 1 | 46 | | 110.00 | AMZN140118C00110000 | 162.61 | 0.00 | 158.15 | 161.25 | 0 | 56 | | 115.00 | AMZN140118C00115000 | 142.55 | 0.00 | 153.30 | 155.55 | 0 | 367 | | 120.00 | AMZN140118C00120000 | 148.91 | 0.00 | 148.10 | 151.20 | 0 | 25 | | 125.00 | AMZN140118C00125000 | 148.00 | 0.00 | 143.20 | 146.50 | 0 | 25 | | 130.00 | AMZN140118C00130000 | 124.48 | 0.00 | 138.50 | 141.40 | 1 | 37 | | 135.00 | AMZN140118C00135000 | 133.65 | 0.00 | 133.70 | 136.50 | 0 | 16 | | 140.00 | AMZN140118C00140000 | 128.70 | 0.00 | 128.85 | 131.65 | 0 | 27 | | 145.00 | AMZN140118C00145000 | 127.99 | 0.00 | 123.80 | 127.00 | 0 | 12 | | 150.00 | AMZN140118C00150000 | 118.65 | 0.00 | 119.20 | 122.00 | 3 | 154 | | 155.00 | AMZN140118C00155000 | 113.90 | 0.00 | 114.35 | 117.20 | 3 | 31 | | 160.00 | AMZN140118C00160000 | 109.70 | 0.00 | 109.35 | 112.70 | 1 | 28 | | 165.00 | AMZN140118C00165000 | 91.35 | 0.00 | 104.85 | 107.55 | 3 | 33 | | 170.00 | AMZN140118C00170000 | 85.30 | 0.00 | 100.05 | 102.85 | 4 | 167 | | 175.00 | AMZN140118C00175000 | 86.00 | 0.00 | 95.50 | 98.35 | 1 | 205 | | 180.00 | AMZN140118C00180000 | 81.40 | 0.00 | 90.90 | 93.95 | 1 | 242 | | 185.00 | AMZN140118C00185000 | 79.05 | 0.00 | 86.45 | 89.15 | 5 | 195 | | 190.00 | AMZN140118C00190000 | 74.70 | 0.00 | 81.95 | 84.25 | 1 | 250 | | 195.00 | AMZN140118C00195000 | 76.25 | 0.00 | 78.80 | 79.75 | 1 | 199 | | 200.00 | AMZN140118C00200000 | 67.80 | 0.00 | 74.45 | 75.35 | 3 | 489 | | 200.00 | AMZN7140118C00200000 | 63.00 | 0.00 | 73.60 | 75.35 | 3 | 11 | | 205.00 | AMZN140118C00205000 | 57.50 | 0.00 | 70.20 | 71.25 | 2 | 88 | | 205.00 | AMZN7140118C00205000 | 67.60 |  6.70 | 69.40 | 71.10 | 1 | 2 | | 210.00 | AMZN140118C00210000 | 58.20 | 0.00 | 66.05 | 66.95 | 10 | 268 | | 210.00 | AMZN7140118C00210000 | 62.75 | 0.00 | 66.30 | 66.90 | 10 | 10 | | 215.00 | AMZN140118C00215000 | 54.50 | 0.00 | 62.10 | 62.90 | 1 | 189 | | 215.00 | AMZN7140118C00215000 | 44.35 | 0.00 | 62.30 | 62.85 | 18 | 18 | | 220.00 | AMZN140118C00220000 | 56.50 | 0.84 | 58.15 | 59.00 | 4 | 767 | | 220.00 | AMZN7140118C00220000 | 46.30 | 0.00 | 58.35 | 58.95 | 2 | 5 | | 225.00 | AMZN140118C00225000 | 49.17 | 0.00 | 54.30 | 55.15 | 1 | 109 | | 225.00 | AMZN7140118C00225000 | 46.00 | 0.00 | 54.50 | 55.05 | 9 | 34 | | 230.00 | AMZN140118C00230000 | 49.00 | 1.00 | 50.60 | 51.40 | 2 | 367 | | 230.00 | AMZN7140118C00230000 | 45.60 | 0.00 | 50.80 | 51.35 | 2 | 31 | | 235.00 | AMZN140118C00235000 | 42.25 | 0.00 | 47.05 | 47.80 | 2 | 301 | | 235.00 | AMZN7140118C00235000 | 36.24 | 0.00 | 47.25 | 48.10 | 34 | 35 | | 240.00 | AMZN140118C00240000 | 41.65 | 0.00 | 43.80 | 44.45 | 1 | 731 | | 240.00 | AMZN7140118C00240000 | 35.50 | 0.00 | 43.80 | 44.30 | 10 | 19 | | 245.00 | AMZN140118C00245000 | 37.55 | 0.00 | 40.35 | 41.00 | 1 | 263 | | 245.00 | AMZN7140118C00245000 | 29.80 | 0.00 | 40.50 | 41.00 | 5 | 21 | | 250.00 | AMZN140118C00250000 | 36.60 | 0.05 | 37.35 | 37.85 | 2 | 1,085 | | 250.00 | AMZN7140118C00250000 | 30.60 | 0.00 | 36.60 | 37.80 | 2 | 17 | | 255.00 | AMZN140118C00255000 | 34.30 | 2.55 | 34.30 | 34.80 | 22 | 541 | | 255.00 | AMZN7140118C00255000 | 27.15 | 0.00 | 34.35 | 34.80 | 1 | 59 | | 260.00 | AMZN140118C00260000 | 31.15 | 2.45 | 31.50 | 31.95 | 10 | 1,059 | | 260.00 | AMZN7140118C00260000 | 30.00 | 2.20 | 31.50 | 31.95 | 6 | 70 | | 265.00 | AMZN140118C00265000 | 27.95 | 1.55 | 28.70 | 29.20 | 109 | 667 | | 265.00 | AMZN7140118C00265000 | 18.35 | 0.00 | 28.80 | 29.25 | 9 | 13 | | 270.00 | AMZN140118C00270000 | 26.10 | 2.15 | 26.25 | 26.70 | 9 | 807 | | 270.00 | AMZN7140118C00270000 | 24.70 | 0.05 | 26.25 | 26.70 | 2 | 67 | | 275.00 | AMZN140118C00275000 | 23.60 | 1.90 | 23.70 | 24.30 | 4 | 615 | | 275.00 | AMZN7140118C00275000 | 19.20 | 0.00 | 23.80 | 24.30 | 6 | 6 | | 280.00 | AMZN140118C00280000 | 21.36 | 1.21 | 21.70 | 22.10 | 23 | 1,862 | | 280.00 | AMZN7140118C00280000 | 16.72 | 0.00 | 21.60 | 22.05 | 5 | 58 | | 285.00 | AMZN140118C00285000 | 19.40 | 1.85 | 19.55 | 20.00 | 4 | 365 | | 285.00 | AMZN7140118C00285000 | 13.75 | 0.00 | 19.55 | 20.00 | 1 | 31 | | 290.00 | AMZN140118C00290000 | 17.45 | 1.00 | 17.65 | 18.10 | 2 | 442 | | 290.00 | AMZN7140118C00290000 | 15.20 | 0.00 | 17.70 | 18.40 | 5 | 7 | | 295.00 | AMZN140118C00295000 | 15.10 | 0.05 | 15.95 | 16.20 | 6 | 1,082 | | 295.00 | AMZN7140118C00295000 | 10.50 | 0.00 | 15.95 | 16.35 | 2 | 2 | | 300.00 | AMZN140118C00300000 | 14.40 | 1.90 | 14.35 | 14.70 | 33 | 1,905 | | 300.00 | AMZN7140118C00300000 | 10.50 | 0.00 | 14.35 | 14.75 | 2 | 53 | | 305.00 | AMZN140118C00305000 | 12.75 | 0.55 | 12.90 | 13.20 | 2 | 390 | | 305.00 | AMZN7140118C00305000 | 8.30 | 0.00 | 12.90 | 13.25 | 6 | 6 | | 310.00 | AMZN140118C00310000 | 11.40 | 1.15 | 11.55 | 11.85 | 86 | 765 | | 315.00 | AMZN140118C00315000 | 10.25 | 0.80 | 10.35 | 10.65 | 2 | 353 | | 315.00 | AMZN7140118C00315000 | 9.26 | 0.00 | 10.35 | 10.65 | 1 | 1 | | 320.00 | AMZN140118C00320000 | 9.00 | 0.70 | 9.20 | 9.50 | 5 | 543 | | 320.00 | AMZN7140118C00320000 | 8.20 | 0.00 | 9.20 | 9.55 | 2 | 2 | | 325.00 | AMZN140118C00325000 | 7.30 | 0.00 | 8.20 | 8.55 | 106 | 327 | | 330.00 | AMZN140118C00330000 | 6.98 | 0.58 | 7.35 | 7.55 | 340 | 1,223 | | 330.00 | AMZN7140118C00330000 | 4.75 | 0.00 | 7.30 | 7.65 | 6 | 6 | | 335.00 | AMZN140118C00335000 | 5.80 | 0.00 | 6.50 | 6.85 | 116 | 441 | | 340.00 | AMZN140118C00340000 | 5.20 | 0.00 | 5.80 | 6.15 | 4 | 1,368 | | 340.00 | AMZN7140118C00340000 | 5.45 | 0.00 | 5.80 | 6.10 | 1 | 16 | | 345.00 | AMZN140118C00345000 | 4.60 | 0.00 | 5.15 | 5.45 | 156 | 716 | | 350.00 | AMZN140118C00350000 | 4.55 | 0.35 | 4.60 | 4.80 | 30 | 1,427 | | 355.00 | AMZN140118C00355000 | 3.65 | 0.00 | 4.10 | 4.35 | 2 | 753 | | 360.00 | AMZN140118C00360000 | 3.70 | 0.45 | 3.65 | 3.90 | 12 | 1,668 | | 365.00 | AMZN140118C00365000 | 2.97 | 0.00 | 3.30 | 3.50 | 2 | 741 | | 370.00 | AMZN140118C00370000 | 2.89 | 0.14 | 3.00 | 3.20 | 50 | 951 | | 375.00 | AMZN140118C00375000 | 2.67 | 0.32 | 2.64 | 2.88 | 2 | 1,085 | | 380.00 | AMZN140118C00380000 | 2.20 | 0.03 | 2.37 | 2.56 | 5 | 1,127 | | 385.00 | AMZN140118C00385000 | 2.09 | 0.25 | 2.07 | 2.31 | 79 | 253 | | 390.00 | AMZN140118C00390000 | 1.66 | 0.00 | 1.81 | 2.04 | 43 | 480 | | 395.00 | AMZN140118C00395000 | 1.36 | 0.00 | 1.58 | 1.90 | 10 | 111 | | 400.00 | AMZN140118C00400000 | 1.28 | 0.00 | 1.45 | 1.69 | 12 | 441 | | 405.00 | AMZN140118C00405000 | 1.37 | 0.38 | 1.30 | 1.49 | 80 | 191 | | 410.00 | AMZN140118C00410000 | 0.98 | 0.00 | 1.09 | 1.36 | 10 | 40 | | 415.00 | AMZN140118C00415000 | 1.26 | 0.00 | 0.97 | 1.22 | 8 | 35 | | 420.00 | AMZN140118C00420000 | 0.69 | 0.00 | 0.86 | 1.10 | 5 | 73 | | 425.00 | AMZN140118C00425000 | 0.88 | 0.15 | 0.75 | 1.01 | 94 | 163 |
|
| Put Options | Expire at close Friday, January 17, 2014 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
|---|
| 90.00 | AMZN140118P00090000 | 0.26 | 0.00 | 0.18 | 0.35 | 3 | 1,705 | | 95.00 | AMZN140118P00095000 | 0.46 | 0.00 | 0.19 | 0.42 | 1 | 871 | | 100.00 | AMZN140118P00100000 | 0.38 | 0.00 | 0.29 | 0.43 | 4 | 1,281 | | 105.00 | AMZN140118P00105000 | 0.36 | 0.00 | 0.32 | 0.44 | 4 | 270 | | 110.00 | AMZN140118P00110000 | 0.48 | 0.00 | 0.37 | 0.52 | 50 | 636 | | 115.00 | AMZN140118P00115000 | 0.53 | 0.00 | 0.42 | 0.61 | 10 | 651 | | 120.00 | AMZN140118P00120000 | 0.56 | 0.00 | 0.53 | 0.69 | 47 | 587 | | 125.00 | AMZN140118P00125000 | 0.70 | 0.06 | 0.59 | 0.78 | 1 | 922 | | 130.00 | AMZN140118P00130000 | 0.87 | 0.00 | 0.71 | 0.92 | 9 | 828 | | 135.00 | AMZN140118P00135000 | 0.87 | 0.00 | 0.84 | 1.01 | 100 | 499 | | 140.00 | AMZN140118P00140000 | 1.14 | 0.00 | 0.98 | 1.18 | 8 | 641 | | 145.00 | AMZN140118P00145000 | 1.28 | 0.00 | 1.05 | 1.36 | 7 | 369 | | 150.00 | AMZN140118P00150000 | 1.19 | 0.00 | 1.22 | 1.58 | 1 | 985 | | 155.00 | AMZN140118P00155000 | 1.68 | 0.00 | 1.39 | 1.76 | 6 | 278 | | 160.00 | AMZN140118P00160000 | 1.90 | 0.00 | 1.62 | 2.00 | 10 | 426 | | 165.00 | AMZN140118P00165000 | 2.14 | 0.00 | 1.82 | 2.27 | 17 | 480 | | 170.00 | AMZN140118P00170000 | 2.50 | 0.00 | 2.35 | 2.53 | 5 | 746 | | 175.00 | AMZN140118P00175000 | 2.74 | 0.16 | 2.53 | 2.84 | 8 | 699 | | 180.00 | AMZN140118P00180000 | 3.18 | 0.07 | 2.86 | 3.30 | 4 | 1,134 | | 185.00 | AMZN140118P00185000 | 3.80 | 0.00 | 3.30 | 3.80 | 1 | 1,013 | | 190.00 | AMZN140118P00190000 | 4.10 | 0.15 | 4.05 | 4.25 | 1 | 1,006 | | 195.00 | AMZN140118P00195000 | 4.85 | 0.00 | 4.50 | 4.90 | 8 | 638 | | 200.00 | AMZN140118P00200000 | 5.40 | 0.10 | 5.15 | 5.45 | 22 | 1,820 | | 200.00 | AMZN7140118P00200000 | 5.70 | 0.00 | 4.80 | 5.50 | 2 | 5 | | 205.00 | AMZN140118P00205000 | 6.30 | 0.00 | 6.05 | 6.25 | 4 | 304 | | 205.00 | AMZN7140118P00205000 | 9.30 | 0.00 | 5.55 | 6.25 | 2 | 2 | | 210.00 | AMZN140118P00210000 | 7.20 | 0.00 | 6.75 | 7.05 | 41 | 730 | | 210.00 | AMZN7140118P00210000 | 6.95 | 3.90 | 6.30 | 7.05 | 1 | 6 | | 215.00 | AMZN140118P00215000 | 8.00 | 0.45 | 7.70 | 8.00 | 3 | 900 | | 215.00 | AMZN7140118P00215000 | 10.00 | 0.00 | 7.75 | 8.00 | 1 | 1 | | 220.00 | AMZN140118P00220000 | 9.65 | 0.00 | 8.75 | 9.05 | 4 | 930 | | 220.00 | AMZN7140118P00220000 | 8.85 | 0.00 | 8.80 | 9.05 | 3 | 27 | | 225.00 | AMZN140118P00225000 | 10.30 | 0.80 | 9.80 | 10.20 | 13 | 586 | | 225.00 | AMZN7140118P00225000 | 11.90 | 0.00 | 9.85 | 10.20 | 1 | 5 | | 230.00 | AMZN140118P00230000 | 12.60 | 0.00 | 11.10 | 11.45 | 18 | 1,225 | | 230.00 | AMZN7140118P00230000 | 12.80 | 0.00 | 11.10 | 11.50 | 10 | 11 | | 235.00 | AMZN140118P00235000 | 13.50 | 0.00 | 12.50 | 13.05 | 17 | 892 | | 235.00 | AMZN7140118P00235000 | 18.65 | 0.00 | 12.50 | 12.90 | 22 | 133 | | 240.00 | AMZN140118P00240000 | 15.05 | 0.80 | 14.05 | 14.40 | 64 | 1,073 | | 240.00 | AMZN7140118P00240000 | 16.50 | 0.00 | 14.05 | 14.45 | 6 | 8 | | 245.00 | AMZN140118P00245000 | 16.45 | 1.10 | 15.75 | 16.05 | 55 | 517 | | 245.00 | AMZN7140118P00245000 | 23.90 | 0.00 | 15.70 | 16.10 | 1 | 5 | | 250.00 | AMZN140118P00250000 | 18.00 | 1.20 | 17.60 | 17.90 | 26 | 1,135 | | 250.00 | AMZN7140118P00250000 | 20.25 | 0.00 | 17.55 | 17.95 | 1 | 3 | | 255.00 | AMZN140118P00255000 | 20.55 | 0.35 | 19.55 | 19.90 | 1 | 1,776 | | 255.00 | AMZN7140118P00255000 | 22.60 | 0.00 | 19.55 | 19.90 | 42 | 59 | | 260.00 | AMZN140118P00260000 | 22.90 | 0.25 | 21.65 | 22.35 | 17 | 926 | | 260.00 | AMZN7140118P00260000 | 25.30 | 0.00 | 21.70 | 22.05 | 11 | 117 | | 265.00 | AMZN140118P00265000 | 24.50 | 0.85 | 23.95 | 24.40 | 206 | 328 | | 265.00 | AMZN7140118P00265000 | 28.29 | 0.00 | 23.90 | 24.35 | 0 | 1 | | 270.00 | AMZN140118P00270000 | 27.70 | 1.15 | 26.40 | 26.95 | 2 | 349 | | 270.00 | AMZN7140118P00270000 | 33.10 | 0.00 | 26.35 | 26.75 | 1 | 4 | | 275.00 | AMZN140118P00275000 | 29.60 | 0.95 | 29.00 | 29.40 | 6 | 413 | | 275.00 | AMZN7140118P00275000 | 33.10 | 0.00 | 28.95 | 29.40 | 20 | 64 | | 280.00 | AMZN140118P00280000 | 32.45 | 0.00 | 31.75 | 32.30 | 11 | 498 | | 280.00 | AMZN7140118P00280000 | 32.25 | 0.00 | 31.80 | 32.15 | 3 | 28 | | 285.00 | AMZN140118P00285000 | 35.50 | 1.50 | 34.70 | 35.10 | 4 | 248 | | 285.00 | AMZN7140118P00285000 | 43.60 | 0.00 | 34.60 | 35.10 | 25 | 65 | | 290.00 | AMZN140118P00290000 | 40.10 | 0.20 | 37.75 | 38.20 | 3 | 120 | | 295.00 | AMZN140118P00295000 | 42.85 | 5.95 | 41.00 | 41.40 | 1 | 82 | | 300.00 | AMZN140118P00300000 | 45.97 | 1.54 | 44.35 | 44.80 | 2 | 470 | | 305.00 | AMZN140118P00305000 | 50.25 | 9.80 | 47.85 | 48.35 | 1 | 94 | | 310.00 | AMZN140118P00310000 | 53.56 | 7.99 | 51.50 | 52.00 | 1 | 103 | | 310.00 | AMZN7140118P00310000 | 53.57 | 9.58 | 51.40 | 51.95 | 7 | 10 | | 315.00 | AMZN140118P00315000 | 68.20 | 0.00 | 55.25 | 55.75 | 1 | 135 | | 315.00 | AMZN7140118P00315000 | 57.20 | 9.05 | 55.15 | 55.75 | 24 | 5 | | 320.00 | AMZN140118P00320000 | 60.00 | 10.45 | 59.10 | 59.60 | 1 | 132 | | 320.00 | AMZN7140118P00320000 | 76.45 | 0.00 | 59.15 | 59.65 | 1 | 26 | | 325.00 | AMZN140118P00325000 | 65.41 | 2.24 | 63.05 | 63.70 | 1 | 92 | | 325.00 | AMZN7140118P00325000 | 75.55 | 0.00 | 62.95 | 63.70 | 14 | 14 | | 330.00 | AMZN140118P00330000 | 77.75 | 0.00 | 67.05 | 67.75 | 6 | 63 | | 330.00 | AMZN7140118P00330000 | 79.10 | 0.00 | 67.20 | 67.75 | 3 | 3 | | 335.00 | AMZN140118P00335000 | 73.50 | 0.00 | 71.20 | 72.15 | 0 | 114 | | 335.00 | AMZN7140118P00335000 | 89.75 | 0.00 | 71.25 | 71.95 | 1 | 1 | | 340.00 | AMZN140118P00340000 | 77.55 | 0.00 | 75.50 | 76.25 | 6 | 138 | | 340.00 | AMZN7140118P00340000 | 94.30 | 0.00 | 75.55 | 76.20 | 1 | 2 | | 345.00 | AMZN140118P00345000 | 80.65 | 0.00 | 79.90 | 80.80 | 0 | 28 | | 350.00 | AMZN140118P00350000 | 84.20 | 0.00 | 84.30 | 86.25 | 0 | 151 | | 355.00 | AMZN140118P00355000 | 90.55 | 0.00 | 88.65 | 89.70 | 0 | 71 | | 360.00 | AMZN140118P00360000 | 102.70 | 0.00 | 93.10 | 95.70 | 16 | 159 | | 365.00 | AMZN140118P00365000 | 103.00 | 0.00 | 97.50 | 100.20 | 0 | 47 | | 370.00 | AMZN140118P00370000 | 107.55 | 0.00 | 102.15 | 104.85 | 4 | 55 | | 375.00 | AMZN140118P00375000 | 115.20 | 0.00 | 106.35 | 109.45 | 0 | 42 | | 380.00 | AMZN140118P00380000 | 111.80 | 0.00 | 111.50 | 114.20 | 0 | 78 | | 385.00 | AMZN140118P00385000 | 116.85 | 0.00 | 116.15 | 118.95 | 0 | 46 | | 390.00 | AMZN140118P00390000 | 126.40 | 0.00 | 121.00 | 123.65 | 0 | 74 | | 395.00 | AMZN140118P00395000 | 117.60 | 0.00 | 125.95 | 128.55 | 0 | 8 | | 400.00 | AMZN140118P00400000 | 142.90 | 0.00 | 130.20 | 133.50 | 2 | 27 | | 405.00 | AMZN140118P00405000 | 133.80 | 0.00 | 135.55 | 138.20 | 0 | 30 | | 415.00 | AMZN140118P00415000 | 152.10 | 0.00 | 145.05 | 148.10 | 0 | 3 |
|
| Highlighted options are in-the-money. |
Expand to Straddle View... Currency in USD. |
|