View by Expiration: May 13 | Jun 13 | Jul 13 | Aug 13 | Oct 13 | Jan 14 | Jan 15| Call Options | Expire at close Saturday, January 18, 2014 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
|---|
| 90.00 | AMZN140118C00090000 | 169.00 | 0.00 | 168.75 | 172.00 | 1 | 962 | | 100.00 | AMZN140118C00100000 | 167.92 | 0.00 | 158.80 | 161.85 | 1 | 47 | | 110.00 | AMZN140118C00110000 | 162.61 | 0.00 | 148.95 | 152.00 | 0 | 56 | | 115.00 | AMZN140118C00115000 | 142.55 | 0.00 | 143.95 | 146.95 | 0 | 367 | | 120.00 | AMZN140118C00120000 | 148.91 | 0.00 | 139.20 | 141.55 | 0 | 25 | | 125.00 | AMZN140118C00125000 | 148.00 | 0.00 | 134.40 | 137.50 | 0 | 25 | | 130.00 | AMZN140118C00130000 | 124.48 | 0.00 | 129.70 | 132.65 | 1 | 37 | | 135.00 | AMZN140118C00135000 | 133.65 | 0.00 | 124.75 | 127.60 | 0 | 16 | | 140.00 | AMZN140118C00140000 | 128.70 | 0.00 | 119.90 | 122.50 | 0 | 27 | | 145.00 | AMZN140118C00145000 | 127.99 | 0.00 | 115.10 | 118.30 | 0 | 12 | | 150.00 | AMZN140118C00150000 | 118.65 | 0.00 | 110.15 | 113.40 | 3 | 154 | | 155.00 | AMZN140118C00155000 | 113.90 | 0.00 | 105.55 | 108.50 | 3 | 31 | | 160.00 | AMZN140118C00160000 | 109.70 | 0.00 | 100.70 | 103.35 | 1 | 28 | | 165.00 | AMZN140118C00165000 | 91.35 | 0.00 | 96.15 | 98.60 | 3 | 33 | | 165.00 | AMZN7140118C00165000 | 105.75 | 0.00 | 95.60 | 98.70 | 1 | 1 | | 170.00 | AMZN140118C00170000 | 92.75 |  7.45 | 91.50 | 93.95 | 10 | 167 | | 175.00 | AMZN140118C00175000 | 95.90 | 0.00 | 86.80 | 89.35 | 10 | 200 | | 180.00 | AMZN140118C00180000 | 81.40 | 0.00 | 82.35 | 84.85 | 1 | 242 | | 185.00 | AMZN140118C00185000 | 79.05 | 0.00 | 77.95 | 80.45 | 5 | 195 | | 190.00 | AMZN140118C00190000 | 74.70 | 0.00 | 73.70 | 75.90 | 1 | 250 | | 195.00 | AMZN140118C00195000 | 76.25 | 0.00 | 70.65 | 71.25 | 1 | 199 | | 200.00 | AMZN140118C00200000 | 74.10 | 0.00 | 66.55 | 67.20 | 2 | 487 | | 200.00 | AMZN7140118C00200000 | 67.50 | 0.00 | 66.40 | 67.00 | 5 | 17 | | 205.00 | AMZN140118C00205000 | 70.05 | 0.00 | 62.25 | 62.95 | 7 | 88 | | 205.00 | AMZN7140118C00205000 | 67.60 | 0.00 | 62.30 | 62.90 | 1 | 3 | | 210.00 | AMZN140118C00210000 | 59.40 | 0.00 | 58.30 | 58.95 | 10 | 258 | | 210.00 | AMZN7140118C00210000 | 62.75 | 0.00 | 58.25 | 58.85 | 10 | 10 | | 215.00 | AMZN140118C00215000 | 54.50 | 0.00 | 54.35 | 54.95 | 1 | 189 | | 215.00 | AMZN7140118C00215000 | 44.35 | 0.00 | 54.20 | 54.80 | 18 | 18 | | 220.00 | AMZN140118C00220000 | 52.50 | 0.00 | 50.70 | 51.15 | 2 | 768 | | 220.00 | AMZN7140118C00220000 | 46.30 | 0.00 | 50.40 | 51.00 | 2 | 5 | | 225.00 | AMZN140118C00225000 | 53.50 | 0.00 | 47.05 | 47.45 | 1 | 109 | | 225.00 | AMZN7140118C00225000 | 46.00 | 0.00 | 46.80 | 47.35 | 9 | 34 | | 230.00 | AMZN140118C00230000 | 43.65 | 1.71 | 43.50 | 43.95 | 1 | 367 | | 230.00 | AMZN7140118C00230000 | 45.60 | 0.00 | 43.40 | 43.85 | 2 | 31 | | 235.00 | AMZN140118C00235000 | 42.25 | 0.00 | 40.15 | 40.55 | 2 | 301 | | 235.00 | AMZN7140118C00235000 | 36.24 | 0.00 | 40.05 | 40.55 | 34 | 35 | | 240.00 | AMZN140118C00240000 | 42.40 | 0.00 | 36.75 | 37.15 | 3 | 731 | | 240.00 | AMZN7140118C00240000 | 40.95 | 0.00 | 36.90 | 37.20 | 20 | 20 | | 245.00 | AMZN140118C00245000 | 35.00 | 0.00 | 33.90 | 34.25 | 6 | 269 | | 245.00 | AMZN7140118C00245000 | 35.50 | 0.00 | 33.75 | 34.10 | 5 | 21 | | 250.00 | AMZN140118C00250000 | 30.70 | 1.30 | 31.00 | 31.30 | 10 | 1,090 | | 250.00 | AMZN7140118C00250000 | 34.75 | 0.00 | 30.85 | 31.25 | 21 | 34 | | 255.00 | AMZN140118C00255000 | 29.25 | 0.00 | 28.30 | 28.60 | 8 | 554 | | 255.00 | AMZN7140118C00255000 | 29.25 | 0.00 | 28.25 | 28.60 | 1 | 49 | | 260.00 | AMZN140118C00260000 | 27.06 | 0.00 | 25.65 | 25.95 | 14 | 1,054 | | 260.00 | AMZN7140118C00260000 | 30.00 | 0.00 | 25.70 | 26.00 | 6 | 70 | | 265.00 | AMZN140118C00265000 | 24.50 | 0.00 | 23.30 | 23.60 | 1 | 741 | | 265.00 | AMZN7140118C00265000 | 26.55 | 0.00 | 23.15 | 23.50 | 1 | 14 | | 270.00 | AMZN140118C00270000 | 20.85 | 1.10 | 21.05 | 21.40 | 2 | 821 | | 270.00 | AMZN7140118C00270000 | 21.95 | 0.00 | 21.10 | 21.45 | 29 | 104 | | 275.00 | AMZN140118C00275000 | 19.85 | 0.00 | 19.00 | 19.30 | 3 | 618 | | 275.00 | AMZN7140118C00275000 | 19.20 | 0.00 | 19.00 | 19.30 | 6 | 6 | | 280.00 | AMZN140118C00280000 | 16.52 | 1.33 | 17.00 | 17.30 | 7 | 1,908 | | 280.00 | AMZN7140118C00280000 | 17.00 | 0.90 | 17.05 | 17.40 | 2 | 62 | | 285.00 | AMZN140118C00285000 | 15.10 | 0.95 | 15.25 | 15.55 | 4 | 428 | | 285.00 | AMZN7140118C00285000 | 13.75 | 0.00 | 15.30 | 15.65 | 1 | 31 | | 290.00 | AMZN140118C00290000 | 13.35 | 0.90 | 13.70 | 14.00 | 7 | 438 | | 290.00 | AMZN7140118C00290000 | 15.20 | 0.00 | 13.75 | 14.05 | 5 | 7 | | 295.00 | AMZN140118C00295000 | 12.25 | 0.70 | 12.25 | 12.55 | 1 | 1,088 | | 295.00 | AMZN7140118C00295000 | 10.50 | 0.00 | 12.20 | 12.55 | 2 | 2 | | 300.00 | AMZN140118C00300000 | 11.40 | 0.00 | 10.95 | 11.20 | 8 | 1,907 | | 300.00 | AMZN7140118C00300000 | 11.20 | 0.00 | 10.90 | 11.15 | 2 | 55 | | 305.00 | AMZN140118C00305000 | 10.10 | 0.00 | 9.75 | 10.00 | 8 | 397 | | 305.00 | AMZN7140118C00305000 | 8.30 | 0.00 | 9.70 | 10.00 | 6 | 6 | | 310.00 | AMZN140118C00310000 | 9.03 | 0.00 | 8.65 | 8.95 | 2 | 823 | | 315.00 | AMZN140118C00315000 | 8.05 | 0.00 | 7.70 | 8.00 | 19 | 360 | | 315.00 | AMZN7140118C00315000 | 9.50 | 0.00 | 7.65 | 7.95 | 1 | 2 | | 320.00 | AMZN140118C00320000 | 7.10 | 0.00 | 6.80 | 7.05 | 10 | 550 | | 320.00 | AMZN7140118C00320000 | 8.25 | 0.00 | 6.80 | 7.05 | 2 | 2 | | 325.00 | AMZN140118C00325000 | 6.55 | 0.00 | 6.05 | 6.30 | 10 | 329 | | 330.00 | AMZN140118C00330000 | 6.00 | 0.00 | 5.35 | 5.60 | 66 | 1,558 | | 330.00 | AMZN7140118C00330000 | 4.75 | 0.00 | 5.30 | 5.60 | 6 | 6 | | 335.00 | AMZN140118C00335000 | 5.30 | 0.00 | 4.75 | 5.00 | 2 | 444 | | 340.00 | AMZN140118C00340000 | 4.60 | 0.00 | 4.20 | 4.45 | 7 | 1,379 | | 340.00 | AMZN7140118C00340000 | 5.45 | 0.00 | 4.20 | 4.45 | 1 | 16 | | 345.00 | AMZN140118C00345000 | 4.15 | 0.00 | 3.75 | 3.95 | 6 | 726 | | 350.00 | AMZN140118C00350000 | 3.50 | 0.20 | 3.35 | 3.55 | 20 | 1,401 | | 355.00 | AMZN140118C00355000 | 3.40 | 0.00 | 2.86 | 3.15 | 2 | 761 | | 360.00 | AMZN140118C00360000 | 3.85 | 0.00 | 2.54 | 2.82 | 1 | 1,673 | | 365.00 | AMZN140118C00365000 | 3.45 | 0.00 | 2.20 | 2.58 | 1 | 743 | | 365.00 | AMZN7140118C00365000 | 2.95 | 0.00 | 2.22 | 2.56 | 1 | 1 | | 370.00 | AMZN140118C00370000 | 3.10 | 0.00 | 1.98 | 2.31 | 1 | 946 | | 375.00 | AMZN140118C00375000 | 1.95 | 0.00 | 1.76 | 2.06 | 10 | 1,094 | | 380.00 | AMZN140118C00380000 | 1.72 | 0.04 | 1.66 | 1.83 | 1 | 1,127 | | 385.00 | AMZN140118C00385000 | 1.49 | 0.69 | 1.41 | 1.63 | 5 | 219 | | 390.00 | AMZN140118C00390000 | 1.43 | 0.00 | 1.26 | 1.51 | 10 | 491 | | 395.00 | AMZN140118C00395000 | 1.73 | 0.00 | 1.12 | 1.38 | 17 | 113 | | 400.00 | AMZN140118C00400000 | 1.30 | 0.00 | 1.03 | 1.27 | 5 | 445 | | 405.00 | AMZN140118C00405000 | 1.05 | 0.00 | 0.88 | 1.11 | 10 | 188 | | 410.00 | AMZN140118C00410000 | 1.20 | 0.00 | 0.77 | 1.01 | 10 | 49 | | 415.00 | AMZN140118C00415000 | 1.26 | 0.00 | 0.70 | 0.92 | 8 | 35 | | 420.00 | AMZN140118C00420000 | 1.00 | 0.00 | 0.61 | 0.82 | 4 | 77 | | 425.00 | AMZN140118C00425000 | 0.68 | 0.22 | 0.54 | 0.76 | 10 | 250 |
|
| Put Options | Expire at close Saturday, January 18, 2014 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
|---|
| 90.00 | AMZN140118P00090000 | 0.25 | 0.00 | 0.18 | 0.34 | 52 | 1,714 | | 95.00 | AMZN140118P00095000 | 0.32 | 0.00 | 0.24 | 0.40 | 6 | 869 | | 100.00 | AMZN140118P00100000 | 0.38 | 0.00 | 0.28 | 0.45 | 10 | 1,278 | | 105.00 | AMZN140118P00105000 | 0.36 | 0.00 | 0.33 | 0.51 | 4 | 270 | | 110.00 | AMZN140118P00110000 | 0.48 | 0.00 | 0.41 | 0.58 | 50 | 636 | | 115.00 | AMZN140118P00115000 | 0.59 | 0.00 | 0.49 | 0.66 | 22 | 673 | | 120.00 | AMZN140118P00120000 | 0.68 | 0.00 | 0.61 | 0.74 | 1 | 591 | | 125.00 | AMZN140118P00125000 | 0.61 | 0.00 | 0.70 | 0.85 | 90 | 1,000 | | 130.00 | AMZN140118P00130000 | 0.88 | 0.00 | 0.84 | 1.00 | 5 | 833 | | 135.00 | AMZN140118P00135000 | 1.01 | 0.00 | 0.98 | 1.10 | 30 | 514 | | 140.00 | AMZN140118P00140000 | 1.17 | 0.00 | 1.14 | 1.29 | 16 | 669 | | 145.00 | AMZN140118P00145000 | 1.35 | 0.00 | 1.33 | 1.49 | 16 | 495 | | 150.00 | AMZN140118P00150000 | 1.59 | 0.10 | 1.54 | 1.68 | 1 | 1,007 | | 155.00 | AMZN140118P00155000 | 1.75 | 0.00 | 1.76 | 1.94 | 14 | 293 | | 160.00 | AMZN140118P00160000 | 2.13 | 0.00 | 2.02 | 2.22 | 10 | 485 | | 165.00 | AMZN140118P00165000 | 2.29 | 0.00 | 2.28 | 2.54 | 28 | 480 | | 170.00 | AMZN140118P00170000 | 2.63 | 0.00 | 2.64 | 2.92 | 25 | 761 | | 175.00 | AMZN140118P00175000 | 3.35 | 0.30 | 3.05 | 3.35 | 15 | 712 | | 180.00 | AMZN140118P00180000 | 3.65 | 0.10 | 3.50 | 3.80 | 2 | 1,151 | | 185.00 | AMZN140118P00185000 | 3.85 | 0.00 | 4.00 | 4.40 | 15 | 1,020 | | 190.00 | AMZN140118P00190000 | 4.55 | 0.00 | 4.60 | 4.85 | 8 | 1,017 | | 190.00 | AMZN7140118P00190000 | 4.75 | 0.00 | 4.55 | 4.85 | 10 | 10 | | 195.00 | AMZN140118P00195000 | 5.24 | 0.00 | 5.20 | 5.45 | 18 | 649 | | 200.00 | AMZN140118P00200000 | 6.20 | 0.15 | 5.95 | 6.15 | 6 | 1,929 | | 200.00 | AMZN7140118P00200000 | 5.70 | 0.00 | 6.00 | 6.15 | 2 | 5 | | 205.00 | AMZN140118P00205000 | 6.80 | 0.00 | 6.85 | 7.05 | 8 | 304 | | 205.00 | AMZN7140118P00205000 | 9.30 | 0.00 | 6.85 | 7.05 | 2 | 2 | | 210.00 | AMZN140118P00210000 | 8.00 | 0.00 | 7.85 | 8.00 | 14 | 748 | | 210.00 | AMZN7140118P00210000 | 7.55 | 0.00 | 7.85 | 8.00 | 38 | 45 | | 215.00 | AMZN140118P00215000 | 8.75 | 0.00 | 8.90 | 9.10 | 6 | 910 | | 215.00 | AMZN7140118P00215000 | 10.00 | 0.00 | 8.95 | 9.10 | 1 | 1 | | 220.00 | AMZN140118P00220000 | 10.60 | 0.40 | 10.05 | 10.25 | 8 | 956 | | 220.00 | AMZN7140118P00220000 | 9.20 | 0.00 | 10.05 | 10.25 | 1 | 28 | | 225.00 | AMZN140118P00225000 | 11.80 | 0.00 | 11.40 | 11.60 | 5 | 618 | | 225.00 | AMZN7140118P00225000 | 11.90 | 0.00 | 11.40 | 11.65 | 1 | 5 | | 230.00 | AMZN140118P00230000 | 13.30 | 0.25 | 12.90 | 13.10 | 10 | 1,234 | | 230.00 | AMZN7140118P00230000 | 12.80 | 0.00 | 12.85 | 13.10 | 10 | 11 | | 235.00 | AMZN140118P00235000 | 14.80 | 0.10 | 14.50 | 14.75 | 1 | 905 | | 235.00 | AMZN7140118P00235000 | 13.15 | 0.00 | 14.45 | 14.75 | 9 | 142 | | 240.00 | AMZN140118P00240000 | 16.30 | 0.00 | 16.20 | 16.40 | 5 | 1,115 | | 240.00 | AMZN7140118P00240000 | 14.45 | 0.00 | 16.20 | 16.50 | 19 | 27 | | 245.00 | AMZN140118P00245000 | 18.20 | 0.20 | 18.10 | 18.35 | 5 | 547 | | 245.00 | AMZN7140118P00245000 | 16.15 | 0.00 | 18.20 | 18.45 | 6 | 11 | | 250.00 | AMZN140118P00250000 | 21.00 | 1.25 | 20.20 | 20.45 | 5 | 1,110 | | 250.00 | AMZN7140118P00250000 | 20.00 | 0.00 | 20.25 | 20.55 | 1 | 3 | | 255.00 | AMZN140118P00255000 | 22.35 | 0.00 | 22.45 | 22.70 | 13 | 1,801 | | 255.00 | AMZN7140118P00255000 | 20.35 | 0.00 | 22.55 | 22.80 | 6 | 61 | | 260.00 | AMZN140118P00260000 | 25.35 | 0.65 | 25.00 | 25.25 | 8 | 936 | | 260.00 | AMZN7140118P00260000 | 21.80 | 0.00 | 25.00 | 25.25 | 16 | 131 | | 265.00 | AMZN140118P00265000 | 27.30 | 0.00 | 27.60 | 27.85 | 8 | 409 | | 265.00 | AMZN7140118P00265000 | 28.29 | 0.00 | 27.45 | 27.75 | 0 | 1 | | 270.00 | AMZN140118P00270000 | 31.00 | 1.60 | 30.20 | 30.45 | 63 | 348 | | 270.00 | AMZN7140118P00270000 | 27.85 | 0.00 | 30.20 | 30.50 | 10 | 14 | | 275.00 | AMZN140118P00275000 | 33.50 | 0.60 | 33.15 | 33.40 | 8 | 409 | | 275.00 | AMZN7140118P00275000 | 30.50 | 0.00 | 33.10 | 33.45 | 8 | 60 | | 280.00 | AMZN140118P00280000 | 35.71 | 0.00 | 36.20 | 36.45 | 11 | 490 | | 280.00 | AMZN7140118P00280000 | 32.25 | 0.00 | 36.30 | 36.60 | 3 | 28 | | 285.00 | AMZN140118P00285000 | 36.56 | 0.00 | 39.40 | 39.70 | 9 | 237 | | 285.00 | AMZN7140118P00285000 | 43.60 | 0.00 | 39.60 | 39.90 | 25 | 65 | | 290.00 | AMZN140118P00290000 | 39.77 | 0.00 | 42.75 | 43.05 | 10 | 115 | | 290.00 | AMZN7140118P00290000 | 39.75 | 0.00 | 42.75 | 43.15 | 54 | 54 | | 295.00 | AMZN140118P00295000 | 46.10 | 0.00 | 46.50 | 46.80 | 3 | 78 | | 295.00 | AMZN7140118P00295000 | 42.85 | 0.00 | 46.35 | 46.75 | 52 | 52 | | 300.00 | AMZN140118P00300000 | 50.50 | 0.24 | 49.95 | 50.25 | 10 | 461 | | 305.00 | AMZN140118P00305000 | 54.05 | 0.00 | 53.75 | 54.05 | 1 | 96 | | 305.00 | AMZN7140118P00305000 | 50.25 | 0.00 | 53.90 | 54.35 | 65 | 65 | | 310.00 | AMZN140118P00310000 | 53.56 | 0.00 | 57.70 | 58.00 | 1 | 102 | | 310.00 | AMZN7140118P00310000 | 53.57 | 0.00 | 57.70 | 58.10 | 7 | 17 | | 315.00 | AMZN140118P00315000 | 61.10 | 0.00 | 61.70 | 62.05 | 4 | 133 | | 315.00 | AMZN7140118P00315000 | 60.99 | 0.00 | 61.95 | 62.30 | 22 | 70 | | 320.00 | AMZN140118P00320000 | 66.15 | 0.00 | 66.00 | 66.40 | 1 | 131 | | 320.00 | AMZN7140118P00320000 | 65.06 | 0.00 | 66.10 | 66.40 | 82 | 107 | | 325.00 | AMZN140118P00325000 | 70.36 | 0.00 | 70.05 | 70.55 | 4 | 86 | | 325.00 | AMZN7140118P00325000 | 65.90 | 0.00 | 70.00 | 70.55 | 82 | 92 | | 330.00 | AMZN140118P00330000 | 69.79 | 0.00 | 74.50 | 74.95 | 2 | 63 | | 330.00 | AMZN7140118P00330000 | 69.58 | 0.00 | 74.45 | 74.95 | 22 | 29 | | 335.00 | AMZN140118P00335000 | 73.50 | 0.00 | 78.65 | 79.20 | 0 | 114 | | 335.00 | AMZN7140118P00335000 | 89.75 | 0.00 | 78.85 | 79.30 | 1 | 1 | | 340.00 | AMZN140118P00340000 | 77.55 | 0.00 | 83.10 | 83.65 | 6 | 138 | | 340.00 | AMZN7140118P00340000 | 94.30 | 0.00 | 82.95 | 83.75 | 1 | 2 | | 345.00 | AMZN140118P00345000 | 80.65 | 0.00 | 87.60 | 88.30 | 0 | 28 | | 350.00 | AMZN140118P00350000 | 84.20 | 0.00 | 92.35 | 92.90 | 0 | 151 | | 355.00 | AMZN140118P00355000 | 96.50 | 0.00 | 96.65 | 98.85 | 10 | 81 | | 360.00 | AMZN140118P00360000 | 98.90 | 0.00 | 101.10 | 103.50 | 10 | 159 | | 365.00 | AMZN140118P00365000 | 103.00 | 0.00 | 105.55 | 108.20 | 0 | 47 | | 370.00 | AMZN140118P00370000 | 107.55 | 0.00 | 110.55 | 112.95 | 4 | 55 | | 375.00 | AMZN140118P00375000 | 115.20 | 0.00 | 115.35 | 117.75 | 0 | 42 | | 380.00 | AMZN140118P00380000 | 111.80 | 0.00 | 119.90 | 122.55 | 0 | 78 | | 385.00 | AMZN140118P00385000 | 116.85 | 0.00 | 124.75 | 127.50 | 0 | 46 | | 390.00 | AMZN140118P00390000 | 126.40 | 0.00 | 129.70 | 132.00 | 0 | 74 | | 395.00 | AMZN140118P00395000 | 117.60 | 0.00 | 134.70 | 137.00 | 0 | 8 | | 400.00 | AMZN140118P00400000 | 142.90 | 0.00 | 138.95 | 142.00 | 2 | 27 | | 405.00 | AMZN140118P00405000 | 133.80 | 0.00 | 143.95 | 146.90 | 0 | 30 | | 415.00 | AMZN140118P00415000 | 152.10 | 0.00 | 153.70 | 156.65 | 0 | 3 |
|
| Highlighted options are in-the-money. |
Expand to Straddle View... Currency in USD. |
|