Amazon.com Inc $339.04

down -0.98


29/8/2014 04:00 PM  |  NASDAQ : AMZN  
Industries : Retail / Catalog & Mail Order Houses
Last Trade: 339.04
Trade Time: Aug 29 04:00 PM Eastern Daylight Time
Change: -0.98 (-0.29 %)
Prev Close: 340.02
Open: 341.76
Bid: 339.02
Ask: 339.04
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get AMZN Trend Analysis - it has underperformed the S&P 500 by 3%
Options:

Call Options: AMZN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
175.00 AMZN1420I175 164.00 0.00 161.75 1.0 165.30 1.0 0.0 0
180.00 AMZN1420I180 159.00 0.00 156.75 1.0 160.30 1.0 0.0 0
185.00 AMZN1420I185 158.30 4.30 151.75 1.0 155.30 1.0 2.0 2
190.00 AMZN1420I190 148.90 0.00 146.75 1.0 150.30 1.0 0.0 0
195.00 AMZN1420I195 143.90 0.00 141.50 1.0 145.35 1.0 0.0 0
200.00 AMZN1420I200 155.00 16.00 136.60 1.0 140.35 1.0 2.0 2
205.00 AMZN1420I205 134.00 0.00 131.90 1.0 135.30 1.0 0.0 0
210.00 AMZN1420I210 129.05 0.00 126.95 1.0 130.30 1.0 0.0 0
215.00 AMZN1420I215 124.00 0.00 121.95 1.0 125.30 1.0 0.0 0
220.00 AMZN1420I220 95.00 -24.05 116.90 16.0 120.20 30.0 1.0 1
225.00 AMZN1420I225 114.05 0.00 111.90 15.0 115.20 15.0 0.0 0
230.00 AMZN1420I230 108.45 0.00 106.90 16.0 110.20 30.0 0.0 0
235.00 AMZN1420I235 103.55 0.00 102.15 60.0 104.85 54.0 0.0 0
240.00 AMZN1420I240 94.67 -3.78 96.90 16.0 100.25 30.0 5.0 6
245.00 AMZN1420I245 109.40 15.85 91.85 2.0 95.30 2.0 1.0 1
250.00 AMZN1405I250 88.50 0.00 86.85 17.0 90.15 28.0 0.0 0
250.00 AMZN1412I250 88.65 0.00 86.50 1.0 90.35 1.0 0.0 0
250.00 AMZN1420I250 80.00 -8.50 86.80 1.0 90.30 1.0 2.0 7
250.00 AMZN1426I250 88.55 0.00 86.80 2.0 90.35 1.0 0.0 0
255.00 AMZN1405I255 83.50 0.00 81.85 17.0 85.15 28.0 0.0 0
255.00 AMZN1412I255 83.95 0.00 81.50 1.0 85.35 1.0 0.0 0
255.00 AMZN1420I255 83.30 0.00 81.20 20.0 85.55 1.0 0.0 0
260.00 AMZN1405I260 78.90 0.00 76.85 17.0 80.15 28.0 0.0 0
260.00 AMZN1412I260 79.05 0.00 76.75 5.0 80.30 1.0 0.0 0
260.00 AMZN1420I260 77.95 0.00 76.35 10.0 80.60 13.0 0.0 0
260.00 AMZN1426I260 78.55 0.00 76.95 1.0 80.55 1.0 0.0 0
265.00 AMZN1405I265 73.90 0.00 71.85 17.0 75.15 28.0 0.0 0
265.00 AMZN1412I265 74.05 0.00 71.75 19.0 75.30 1.0 0.0 0
265.00 AMZN1420I265 73.50 0.00 71.60 20.0 75.65 10.0 0.0 0
270.00 AMZN1405I270 68.90 0.00 66.85 1.0 70.25 1.0 0.0 0
270.00 AMZN1412I270 68.55 0.00 66.75 14.0 70.30 1.0 0.0 0
270.00 AMZN1420I270 68.00 0.00 66.45 14.0 70.70 10.0 0.0 0
270.00 AMZN1426I270 68.60 0.00 67.00 1.0 70.45 14.0 0.0 0
275.00 AMZN1405I275 64.00 0.00 61.95 1.0 65.95 10.0 0.0 0
275.00 AMZN1412I275 63.55 0.00 61.80 14.0 65.35 1.0 0.0 0
275.00 AMZN1420I275 63.50 0.00 61.55 1.0 65.95 10.0 0.0 0
277.50 AMZN1426I277.5 61.25 0.00 59.60 1.0 63.15 1.0 0.0 0
280.00 AMZN1405I280 60.92 1.87 56.85 1.0 60.25 1.0 2.0 1
280.00 AMZN1412I280 46.10 -12.40 56.80 14.0 60.35 1.0 1.0 11
280.00 AMZN1420I280 58.55 0.00 56.60 10.0 60.75 20.0 0.0 0
280.00 AMZN1426I280 59.35 0.00 57.10 1.0 60.70 1.0 0.0 0
282.50 AMZN1426I282.5 56.50 0.00 54.60 1.0 58.05 14.0 0.0 0
285.00 AMZN1405I285 53.55 0.00 51.85 1.0 55.25 1.0 0.0 0
285.00 AMZN1412I285 53.60 0.00 51.90 1.0 55.50 1.0 0.0 0
285.00 AMZN1420I285 45.30 -8.95 52.35 14.0 55.40 1.0 1.0 4
285.00 AMZN1426I285 54.00 0.00 52.15 1.0 55.60 14.0 0.0 0
287.50 AMZN1412I287.5 50.75 0.00 49.05 20.0 53.15 10.0 0.0 0
287.50 AMZN1426I287.5 51.35 0.00 49.70 14.0 53.15 14.0 0.0 0
290.00 AMZN1405I290 50.78 0.00 47.05 1.0 50.25 1.0 1.0 1
290.00 AMZN1412I290 48.50 0.00 46.50 10.0 50.65 20.0 0.0 0
290.00 AMZN1420I290 48.70 0.00 46.55 10.0 50.70 20.0 0.0 0
290.00 AMZN1426I290 49.50 0.00 47.30 1.0 51.00 33.0 0.0 0
292.50 AMZN1405I292.5 46.10 0.00 44.60 1.0 47.75 1.0 0.0 0
292.50 AMZN1412I292.5 46.15 0.00 44.00 10.0 48.25 10.0 0.0 0
292.50 AMZN1426I292.5 47.05 0.00 44.80 1.0 48.20 1.0 0.0 0
295.00 AMZN1405I295 44.10 0.00 42.10 1.0 45.25 1.0 0.0 0
295.00 AMZN1412I295 43.50 0.00 41.50 10.0 45.65 20.0 0.0 0
295.00 AMZN1420I295 46.35 0.00 41.80 20.0 45.85 20.0 1.0 1
295.00 AMZN1426I295 44.55 0.00 42.40 1.0 45.75 1.0 0.0 0
297.50 AMZN1405I297.5 41.60 0.00 39.60 1.0 42.75 1.0 0.0 0
297.50 AMZN1412I297.5 41.40 0.00 39.50 2.0 42.95 7.0 0.0 0
297.50 AMZN1420I297.5 41.95 0.00 40.20 65.0 42.65 69.0 0.0 0
297.50 AMZN1426I297.5 42.05 0.00 39.85 2.0 43.30 1.0 0.0 0
300.00 AMZN1405I300 35.00 -4.15 36.55 11.0 40.30 1.0 3.0 4
300.00 AMZN1412I300 39.25 0.00 37.10 1.0 40.45 7.0 0.0 0
300.00 AMZN1420I300 39.28 -1.22 37.85 65.0 40.15 257.0 3.0 304
300.00 AMZN1426I300 38.90 0.00 36.95 10.0 41.10 20.0 0.0 0
302.50 AMZN1405I302.5 36.10 0.00 34.75 1.0 37.80 14.0 0.0 0
302.50 AMZN1412I302.5 36.75 0.00 34.55 14.0 38.00 14.0 0.0 0
302.50 AMZN1420I302.5 37.05 0.00 35.25 75.0 37.60 78.0 0.0 0
302.50 AMZN1426I302.5 37.30 0.00 35.15 12.0 38.05 24.0 0.0 0
305.00 AMZN1405I305 33.50 -0.15 31.60 1.0 35.25 1.0 3.0 7
305.00 AMZN1412I305 33.75 0.00 31.90 20.0 35.90 13.0 0.0 0
305.00 AMZN1420I305 33.00 -0.95 31.75 1.0 35.65 10.0 1.0 80
305.00 AMZN1426I305 34.05 0.00 32.15 10.0 36.10 30.0 0.0 0
307.50 AMZN1405I307.5 15.41 -16.34 29.90 38.0 32.20 36.0 18.0 20
307.50 AMZN1412I307.5 25.14 -6.36 29.65 10.0 33.05 12.0 1.0 3
307.50 AMZN1420I307.5 32.20 0.00 30.55 78.0 32.15 138.0 0.0 0
307.50 AMZN1426I307.5 31.90 0.00 30.20 1.0 33.60 23.0 0.0 0
310.00 AMZN1405I310 21.10 -8.15 27.45 37.0 29.75 38.0 4.0 46
310.00 AMZN1412I310 26.46 -2.94 26.80 1.0 30.85 1.0 1.0 17
310.00 AMZN1420I310 29.20 -1.68 29.00 1.0 31.10 1.0 11.0 259
310.00 AMZN1426I310 29.40 0.00 27.35 10.0 31.40 30.0 0.0 0
312.50 AMZN1405I312.5 20.90 -5.90 24.75 9.0 28.15 1.0 1.0 13
312.50 AMZN1412I312.5 26.35 0.00 24.55 1.0 28.50 1.0 0.0 0
312.50 AMZN1420I312.5 26.75 0.00 24.55 1.0 28.65 11.0 0.0 0
312.50 AMZN1426I312.5 28.30 0.80 25.65 15.0 28.50 119.0 3.0 6
315.00 AMZN1405I315 26.27 0.87 21.80 1.0 24.95 12.0 1.0 39
315.00 AMZN1412I315 18.50 -6.15 22.40 1.0 25.20 23.0 2.0 14
315.00 AMZN1420I315 25.65 -0.35 23.80 1.0 24.95 13.0 2.0 661
315.00 AMZN1426I315 19.79 -5.21 23.60 20.0 26.25 120.0 4.0 5
317.50 AMZN1405I317.5 22.69 0.84 20.20 4.0 21.90 10.0 10.0 44
317.50 AMZN1412I317.5 21.40 -0.80 19.95 8.0 22.80 23.0 10.0 29
317.50 AMZN1420I317.5 22.20 0.00 20.00 20.0 23.85 30.0 0.0 0
317.50 AMZN1426I317.5 22.55 0.00 20.80 13.0 25.05 12.0 0.0 0
320.00 AMZN1405I320 17.75 -2.74 18.50 33.0 19.30 33.0 3.0 103
320.00 AMZN1412I320 20.00 0.30 18.00 14.0 20.05 10.0 2.0 36
320.00 AMZN1420I320 20.10 -2.10 19.40 100.0 20.30 25.0 6.0 1,440
320.00 AMZN1426I320 27.44 6.59 19.45 21.0 21.85 62.0 1.0 1,081
322.50 AMZN1405I322.5 16.40 -1.45 15.45 41.0 16.75 33.0 1.0 56
322.50 AMZN1412I322.5 17.80 0.00 16.25 31.0 17.55 30.0 7.0 56
322.50 AMZN1420I322.5 19.29 0.00 17.45 34.0 20.00 1.0 40.0 46
322.50 AMZN1426I322.5 19.35 0.50 17.45 46.0 19.85 86.0 3.0 42
325.00 AMZN1405I325 14.00 -1.94 12.95 74.0 14.30 27.0 12.0 55
325.00 AMZN1412I325 14.76 -1.84 14.45 23.0 15.20 21.0 19.0 43
325.00 AMZN1420I325 15.47 -1.80 15.40 24.0 16.00 11.0 27.0 662
325.00 AMZN1426I325 20.68 3.68 15.45 73.0 17.60 154.0 1.0 19
327.50 AMZN1405I327.5 14.10 0.40 11.30 56.0 11.95 40.0 12.0 207
327.50 AMZN1412I327.5 13.56 -0.39 12.10 45.0 13.10 28.0 11.0 54
327.50 AMZN1420I327.5 13.90 0.00 11.95 60.0 14.45 165.0 0.0 0
327.50 AMZN1426I327.5 15.50 0.40 13.65 53.0 15.70 84.0 6.0 114
330.00 AMZN1405I330 8.67 -1.77 7.40 10.0 10.70 30.0 10.0 15
330.00 AMZN1412I330 10.62 -1.28 10.15 131.0 11.05 30.0 18.0 118
330.00 AMZN1420I330 12.70 -0.78 11.50 124.0 12.15 147.0 1.0 45
330.00 AMZN1426I330 13.15 -0.70 12.50 38.0 13.95 215.0 4.0 17
332.50 AMZN1405I332.5 7.20 -1.85 7.00 76.0 7.50 39.0 14.0 150
332.50 AMZN1412I332.5 11.00 0.50 8.65 43.0 9.10 46.0 4.0 173
332.50 AMZN1420I332.5 9.85 -1.84 10.00 19.0 10.30 2.0 12.0 119
332.50 AMZN1426I332.5 13.10 1.20 10.30 87.0 12.30 179.0 20.0 28
335.00 AMZN1405I335 5.55 -1.62 5.40 9.0 5.75 15.0 271.0 436
335.00 AMZN1412I335 8.42 1.07 5.50 51.0 9.05 183.0 1.0 7
335.00 AMZN1420I335 8.45 -1.50 8.45 12.0 8.90 1.0 186.0 1,612
335.00 AMZN1426I335 9.75 -1.15 9.45 31.0 10.10 158.0 37.0 94
337.50 AMZN1405I337.5 3.95 -1.50 3.90 6.0 4.20 2.0 197.0 156
337.50 AMZN1412I337.5 5.45 -1.65 5.55 57.0 5.80 42.0 20.0 183
337.50 AMZN1420I337.5 7.10 -1.71 7.00 12.0 7.35 1.0 77.0 199
337.50 AMZN1426I337.5 8.00 -1.55 8.10 42.0 8.45 67.0 18.0 57
340.00 AMZN1405I340 2.55 -0.95 2.30 66.0 4.85 211.0 6.0 28
340.00 AMZN1412I340 6.06 -0.01 3.95 53.0 5.00 32.0 3.0 6
340.00 AMZN1420I340 6.20 -0.90 5.55 66.0 6.05 5.0 2.0 107
340.00 AMZN1426I340 6.95 -1.25 6.85 23.0 7.25 176.0 44.0 148
342.50 AMZN1405I342.5 1.87 0.48 1.29 93.0 2.75 96.0 16.0 5
342.50 AMZN1412I342.5 4.44 0.54 3.00 62.0 5.60 202.0 1.0 4
342.50 AMZN1420I342.5 4.65 -1.30 4.60 45.0 4.70 8.0 101.0 657
342.50 AMZN1426I342.5 6.00 -0.85 5.65 200.0 6.45 412.0 27.0 82
345.00 AMZN1405I345 1.15 -1.05 1.09 20.0 1.29 10.0 844.0 1,004
345.00 AMZN1412I345 2.76 0.96 1.75 161.0 4.85 207.0 5.0 1
345.00 AMZN1420I345 3.70 -1.15 3.70 27.0 3.80 13.0 230.0 1,802
345.00 AMZN1426I345 6.27 -0.64 4.60 219.0 5.15 45.0 2.0 112
347.50 AMZN1405I347.5 0.73 -0.87 0.68 20.0 0.82 10.0 283.0 541
347.50 AMZN1412I347.5 1.86 -0.88 1.87 60.0 2.08 110.0 13.0 273
347.50 AMZN1420I347.5 3.00 -1.08 3.00 6.0 3.05 2.0 36.0 242
347.50 AMZN1426I347.5 4.50 -0.66 3.80 242.0 5.10 507.0 4.0 30
350.00 AMZN1405I350 0.45 -0.70 0.41 10.0 0.53 10.0 3888.0 2,562
350.00 AMZN1412I350 1.48 -0.67 1.39 44.0 1.57 43.0 43.0 321
350.00 AMZN1420I350 2.38 -0.94 2.35 2.0 2.39 2.0 226.0 2,743
350.00 AMZN1426I350 5.40 1.45 3.15 234.0 3.80 444.0 5.0 86
352.50 AMZN1405I352.5 0.32 -0.45 0.28 13.0 0.35 30.0 164.0 370
352.50 AMZN1412I352.5 1.11 -0.71 0.99 170.0 1.21 36.0 9.0 61
352.50 AMZN1420I352.5 1.90 -0.86 1.84 15.0 1.90 20.0 32.0 305
355.00 AMZN1405I355 0.23 -0.38 0.19 14.0 0.25 25.0 231.0 1,093
355.00 AMZN1412I355 0.88 -0.47 0.84 15.0 0.94 26.0 36.0 201
355.00 AMZN1420I355 1.49 -0.74 1.48 2.0 1.52 1.0 99.0 1,540
355.00 AMZN1426I355 4.75 3.38 0.60 1.0 4.65 30.0 5.0 10
357.50 AMZN1405I357.5 0.16 -0.28 0.13 15.0 0.19 40.0 114.0 523
357.50 AMZN1412I357.5 1.09 -0.01 0.57 54.0 1.19 184.0 11.0 55
357.50 AMZN1420I357.5 1.16 -0.67 1.18 12.0 1.19 5.0 47.0 160
360.00 AMZN1405I360 0.12 -0.23 0.09 18.0 0.12 1.0 416.0 521
360.00 AMZN1412I360 0.90 -0.02 0.42 52.0 0.74 100.0 12.0 245
360.00 AMZN1420I360 0.93 -0.65 0.95 3.0 1.00 6.0 176.0 2,148
360.00 AMZN1426I360 2.49 0.24 1.42 57.0 1.76 108.0 3.0 153
362.50 AMZN1405I362.5 0.12 -0.11 0.06 31.0 0.11 33.0 200.0 735
362.50 AMZN1420I362.5 0.93 -0.40 0.75 19.0 0.82 17.0 3.0 155
365.00 AMZN1405I365 0.11 -0.06 0.06 29.0 0.10 10.0 398.0 809
365.00 AMZN1412I365 0.02 0.00 0.01 13.0 2.33 32.0 0.0 0
365.00 AMZN1420I365 0.63 -0.44 0.63 4.0 0.66 25.0 43.0 1,411
365.00 AMZN1426I365 0.08 0.00 0.07 10.0 3.35 35.0 0.0 0
367.50 AMZN1405I367.5 0.07 -0.06 0.03 13.0 0.08 10.0 509.0 69
367.50 AMZN1420I367.5 0.53 -0.32 0.51 4.0 0.54 2.0 5.0 724
370.00 AMZN1405I370 0.10 0.01 0.01 13.0 0.10 13.0 98.0 143
370.00 AMZN1412I370 0.26 -0.19 0.16 33.0 0.45 352.0 3.0 237
370.00 AMZN1420I370 0.44 -0.26 0.42 4.0 0.46 22.0 64.0 5,315
370.00 AMZN1426I370 0.23 0.00 0.04 13.0 2.73 35.0 0.0 0
372.50 AMZN1405I372.5 0.01 0.00 0.01 2.0 1.90 32.0 0.0 0
375.00 AMZN1405I375 1.53 0.00 0.02 10.0 1.87 32.0 0.0 0
375.00 AMZN1412I375 0.29 -0.02 0.09 43.0 0.28 86.0 6.0 99
375.00 AMZN1420I375 0.30 -0.25 0.23 26.0 0.32 10.0 17.0 934
377.50 AMZN1405I377.5 0.01 0.00 0.01 10.0 1.79 32.0 0.0 0
380.00 AMZN1405I380 0.11 0.10 0.01 3.0 0.21 336.0 1.0 12
380.00 AMZN1412I380 0.02 0.00 0.07 1.0 3.60 32.0 0.0 0
380.00 AMZN1420I380 0.21 -0.18 0.21 5.0 0.23 7.0 10.0 870
380.00 AMZN1426I380 0.01 0.00 0.01 13.0 2.24 35.0 0.0 0
382.50 AMZN1405I382.5 0.02 0.00 0.02 10.0 1.84 32.0 0.0 0
385.00 AMZN1405I385 0.13 0.12 0.01 13.0 0.14 259.0 11.0 23
385.00 AMZN1412I385 0.02 0.00 0.03 10.0 3.55 11.0 0.0 0
385.00 AMZN1420I385 0.15 -0.12 0.14 20.0 0.17 10.0 27.0 500
387.50 AMZN1405I387.5 0.02 -0.03 0.02 4.0 0.05 34.0 4.0 137
390.00 AMZN1405I390 0.03 0.00 0.01 12.0 0.05 26.0 1.0 42
390.00 AMZN1412I390 0.01 0.00 0.02 10.0 3.60 32.0 0.0 0
390.00 AMZN1420I390 0.21 0.00 0.10 15.0 0.13 6.0 9.0 966
390.00 AMZN1426I390 0.40 0.00 0.17 118.0 0.52 284.0 40.0 73
392.50 AMZN1405I392.5 0.02 0.00 0.02 10.0 1.80 30.0 0.0 0
395.00 AMZN1405I395 0.02 0.00 0.02 10.0 1.79 30.0 0.0 0
395.00 AMZN1412I395 0.02 0.00 0.05 1.0 3.60 32.0 0.0 0
395.00 AMZN1420I395 0.15 0.00 0.07 14.0 0.10 6.0 15.0 676
400.00 AMZN1405I400 0.16 0.00 0.01 2.0 0.12 213.0 2.0 3
400.00 AMZN1412I400 0.11 0.00 0.02 10.0 0.10 13.0 0.0 0
400.00 AMZN1420I400 0.15 0.03 0.05 6.0 0.07 6.0 5.0 1,057
400.00 AMZN1426I400 0.30 0.15 0.09 59.0 0.39 190.0 11.0 24
405.00 AMZN1405I405 0.15 0.00 0.00 0.0 0.11 84.0 0.0 0
405.00 AMZN1412I405 0.12 0.00 0.12 2.0 0.13 8.0 0.0 0
405.00 AMZN1420I405 0.07 -0.02 0.03 6.0 0.06 6.0 15.0 584
410.00 AMZN1405I410 0.27 0.13 0.01 2.0 0.13 84.0 1.0 1
410.00 AMZN1412I410 0.01 0.00 0.01 2.0 0.10 28.0 0.0 0
410.00 AMZN1420I410 0.04 -0.01 0.01 6.0 0.07 27.0 3.0 589
410.00 AMZN1426I410 0.14 0.05 0.02 19.0 0.29 51.0 5.0 5
415.00 AMZN1405I415 0.12 0.00 0.00 0.0 0.13 84.0 0.0 0
415.00 AMZN1412I415 0.07 0.00 0.07 2.0 0.10 5.0 0.0 0
415.00 AMZN1420I415 0.22 0.00 0.02 10.0 1.77 30.0 0.0 0
420.00 AMZN1405I420 0.13 0.00 0.02 1.0 0.13 105.0 0.0 0
420.00 AMZN1412I420 0.13 0.00 0.01 2.0 0.10 46.0 0.0 0
420.00 AMZN1420I420 0.05 0.00 0.05 3.0 0.09 85.0 64.0 358
420.00 AMZN1426I420 0.12 0.09 0.01 28.0 0.28 129.0 10.0 64
425.00 AMZN1405I425 0.13 0.00 0.01 10.0 0.13 189.0 0.0 0
425.00 AMZN1420I425 0.19 0.00 0.02 10.0 1.75 30.0 0.0 0
430.00 AMZN1405I430 0.13 0.00 0.02 1.0 0.13 362.0 0.0 0
430.00 AMZN1420I430 0.18 0.00 0.02 10.0 1.75 30.0 0.0 0
430.00 AMZN1426I430 0.01 0.00 0.01 17.0 0.23 44.0 0.0 0
435.00 AMZN1405I435 0.13 0.00 0.00 0.0 0.13 161.0 0.0 0
435.00 AMZN1420I435 1.70 0.00 0.02 10.0 1.74 30.0 0.0 0
440.00 AMZN1405I440 0.13 0.00 0.01 2.0 0.13 206.0 0.0 0
440.00 AMZN1420I440 0.18 0.00 0.02 10.0 1.74 20.0 0.0 0
440.00 AMZN1426I440 0.01 0.00 0.01 15.0 0.19 44.0 0.0 0
445.00 AMZN1420I445 1.69 0.00 0.02 10.0 1.72 20.0 0.0 0
450.00 AMZN1405I450 0.13 0.00 0.02 1.0 0.08 15.0 0.0 0
450.00 AMZN1420I450 0.01 -0.02 0.01 10.0 0.02 54.0 1.0 764
450.00 AMZN1426I450 0.01 0.00 0.01 2.0 0.17 43.0 0.0 0
455.00 AMZN1420I455 0.17 0.00 0.02 10.0 1.72 20.0 0.0 0
460.00 AMZN1405I460 0.13 0.00 0.00 0.0 0.13 80.0 0.0 0
460.00 AMZN1420I460 0.09 0.00 0.01 5.0 0.08 126.0 0.0 0
460.00 AMZN1426I460 0.18 0.00 0.01 3.0 0.15 36.0 0.0 0
465.00 AMZN1420I465 0.09 0.00 0.01 4.0 0.08 107.0 0.0 0
470.00 AMZN1405I470 0.13 0.00 0.00 0.0 0.13 80.0 0.0 0
470.00 AMZN1420I470 0.05 -0.04 0.05 10.0 0.08 102.0 10.0 7
470.00 AMZN1426I470 0.16 0.00 0.00 0.0 0.14 56.0 0.0 0
475.00 AMZN1420I475 0.52 0.43 0.01 4.0 0.08 115.0 2.0 1
480.00 AMZN1405I480 0.13 0.00 0.00 0.0 0.13 80.0 0.0 0
480.00 AMZN1420I480 0.06 -0.03 0.01 21.0 0.08 77.0 1.0 1
480.00 AMZN1426I480 0.15 0.00 0.00 0.0 0.14 60.0 0.0 0
485.00 AMZN1420I485 0.09 0.00 0.01 11.0 0.08 94.0 0.0 0
490.00 AMZN1405I490 0.13 0.00 0.00 0.0 0.13 80.0 0.0 0
490.00 AMZN1420I490 0.09 0.00 0.04 112.0 0.08 94.0 0.0 0
490.00 AMZN1426I490 0.14 0.00 0.00 0.0 0.13 34.0 0.0 0
495.00 AMZN1420I495 0.09 0.00 0.04 16.0 0.08 94.0 0.0 0
500.00 AMZN1405I500 0.13 0.00 0.00 0.0 0.13 80.0 0.0 0
500.00 AMZN1420I500 0.09 0.00 0.01 11.0 0.08 118.0 0.0 0
500.00 AMZN1426I500 0.14 0.00 0.00 0.0 0.13 37.0 0.0 0
505.00 AMZN1420I505 0.09 0.00 0.03 65.0 0.08 84.0 0.0 0
510.00 AMZN1420I510 0.09 0.00 0.02 65.0 0.08 94.0 0.0 0
515.00 AMZN1420I515 0.09 0.00 0.01 76.0 0.08 118.0 0.0 0
520.00 AMZN1420I520 0.09 0.00 0.00 0.0 0.08 118.0 0.0 0
525.00 AMZN1420I525 0.09 0.00 0.00 0.0 0.08 107.0 0.0 0
530.00 AMZN1420I530 0.09 0.00 0.00 0.0 0.08 118.0 0.0 0
535.00 AMZN1420I535 0.09 0.00 0.00 0.0 0.08 107.0 0.0 0

Put Options: AMZN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
175.00 AMZN1420U175 0.09 0.06 0.01 42.0 0.03 106.0 5.0 105
180.00 AMZN1420U180 0.01 -0.12 0.01 32.0 0.13 9.0 10.0 10
185.00 AMZN1420U185 0.13 0.00 0.01 4.0 0.13 9.0 0.0 0
190.00 AMZN1420U190 0.14 0.00 0.01 42.0 0.13 9.0 0.0 0
195.00 AMZN1420U195 0.03 -0.06 0.01 42.0 0.13 9.0 37.0 105
200.00 AMZN1420U200 0.03 0.01 0.02 29.0 0.02 1.0 55.0 406
205.00 AMZN1420U205 0.03 0.01 0.03 19.0 0.02 100.0 69.0 71
210.00 AMZN1420U210 0.04 0.01 0.02 76.0 0.03 150.0 7.0 250
215.00 AMZN1420U215 0.05 0.00 0.01 5.0 0.05 50.0 30.0 170
220.00 AMZN1420U220 0.03 0.02 0.01 10.0 0.07 28.0 3.0 274
225.00 AMZN1420U225 0.05 0.00 0.04 64.0 0.05 14.0 26.0 218
230.00 AMZN1420U230 0.06 0.00 0.02 36.0 0.06 14.0 14.0 296
235.00 AMZN1420U235 0.06 0.00 0.02 76.0 0.06 3.0 10.0 151
240.00 AMZN1420U240 0.04 0.02 0.03 1.0 0.08 31.0 1.0 356
245.00 AMZN1420U245 0.15 0.05 0.01 21.0 0.10 159.0 33.0 164
250.00 AMZN1405U250 0.05 0.00 0.01 30.0 0.05 20.0 30.0 66
250.00 AMZN1412U250 0.47 0.30 0.01 24.0 0.16 175.0 1.0 13
250.00 AMZN1420U250 0.02 -0.03 0.01 1.0 0.11 224.0 3.0 774
250.00 AMZN1426U250 0.17 0.09 0.08 1.0 0.22 46.0 50.0 250
255.00 AMZN1405U255 0.14 0.00 0.01 23.0 0.13 254.0 0.0 0
255.00 AMZN1412U255 0.18 0.00 0.01 1.0 0.17 70.0 0.0 0
255.00 AMZN1420U255 0.07 -0.06 0.02 24.0 0.10 195.0 12.0 313
260.00 AMZN1405U260 0.48 0.38 0.02 23.0 0.09 17.0 5.0 9
260.00 AMZN1412U260 0.74 0.55 0.01 44.0 0.17 120.0 3.0 208
260.00 AMZN1420U260 0.05 0.00 0.01 16.0 0.07 34.0 51.0 989
260.00 AMZN1426U260 0.68 0.66 0.02 18.0 0.25 57.0 200.0 200
265.00 AMZN1405U265 0.07 -0.03 0.01 3.0 0.09 36.0 5.0 10
265.00 AMZN1412U265 0.20 0.00 0.01 50.0 0.18 119.0 0.0 0
265.00 AMZN1420U265 0.01 0.00 0.01 8.0 0.19 99.0 0.0 0
270.00 AMZN1405U270 0.02 -0.02 0.01 1.0 0.04 26.0 1.0 236
270.00 AMZN1412U270 0.20 -0.02 0.01 1.0 0.20 115.0 10.0 102
270.00 AMZN1420U270 0.11 0.03 0.07 6.0 0.08 9.0 6.0 1,062
270.00 AMZN1426U270 0.54 0.47 0.07 30.0 0.25 55.0 5.0 200
275.00 AMZN1405U275 0.04 0.00 0.04 1.0 0.10 139.0 0.0 0
275.00 AMZN1412U275 0.01 0.00 0.01 2.0 0.21 171.0 0.0 0
275.00 AMZN1420U275 0.10 0.01 0.07 11.0 0.10 33.0 20.0 1,066
277.50 AMZN1426U277.5 0.02 0.00 0.05 1.0 1.94 35.0 0.0 0
280.00 AMZN1405U280 0.03 -0.02 0.03 1.0 0.05 27.0 1.0 258
280.00 AMZN1412U280 0.22 0.21 0.01 13.0 0.18 95.0 1.0 243
280.00 AMZN1420U280 0.10 -0.06 0.10 7.0 0.12 17.0 29.0 4,547
280.00 AMZN1426U280 0.25 0.00 0.11 19.0 0.34 65.0 3.0 7
282.50 AMZN1426U282.5 0.02 0.00 0.05 1.0 2.01 35.0 0.0 0
285.00 AMZN1405U285 0.19 0.18 0.01 28.0 0.11 260.0 1.0 66
285.00 AMZN1412U285 0.02 0.00 0.05 1.0 3.60 32.0 0.0 0
285.00 AMZN1420U285 0.14 -0.04 0.12 7.0 0.14 12.0 48.0 1,250
285.00 AMZN1426U285 0.32 0.00 0.13 42.0 0.44 128.0 3.0 85
287.50 AMZN1412U287.5 0.02 0.00 0.05 1.0 3.60 32.0 0.0 0
287.50 AMZN1426U287.5 0.02 0.00 0.05 1.0 2.14 35.0 0.0 0
290.00 AMZN1405U290 0.04 0.01 0.04 10.0 0.07 94.0 11.0 327
290.00 AMZN1412U290 0.02 0.00 0.05 1.0 3.60 32.0 0.0 0
290.00 AMZN1420U290 0.16 -0.06 0.15 14.0 0.18 20.0 217.0 5,119
290.00 AMZN1426U290 0.38 0.05 0.21 44.0 0.50 147.0 3.0 363
292.50 AMZN1405U292.5 0.07 0.04 0.01 14.0 0.09 98.0 1.0 47
292.50 AMZN1412U292.5 0.02 0.00 0.02 1.0 1.87 32.0 0.0 0
292.50 AMZN1426U292.5 0.87 0.61 0.26 39.0 0.52 142.0 1.0 3
295.00 AMZN1405U295 0.02 0.00 0.02 10.0 1.80 32.0 0.0 0
295.00 AMZN1412U295 0.02 0.00 0.04 1.0 1.89 32.0 0.0 0
295.00 AMZN1420U295 0.22 -0.07 0.20 4.0 0.22 8.0 48.0 2,763
295.00 AMZN1426U295 0.51 0.00 0.27 73.0 0.60 68.0 1.0 49
297.50 AMZN1405U297.5 0.05 0.00 0.01 5.0 0.10 99.0 1.0 72
297.50 AMZN1412U297.5 0.02 0.00 0.05 1.0 3.60 32.0 0.0 0
297.50 AMZN1420U297.5 0.25 -0.10 0.23 5.0 0.25 8.0 7.0 194
297.50 AMZN1426U297.5 0.02 0.00 0.01 13.0 2.52 30.0 0.0 0
300.00 AMZN1405U300 0.04 -0.05 0.01 35.0 0.08 108.0 171.0 504
300.00 AMZN1412U300 0.17 0.05 0.12 73.0 0.22 53.0 172.0 356
300.00 AMZN1420U300 0.29 -0.09 0.28 15.0 0.29 6.0 51.0 8,024
300.00 AMZN1426U300 0.58 0.00 0.37 77.0 0.73 76.0 1.0 28
302.50 AMZN1405U302.5 0.05 -0.07 0.05 10.0 0.08 30.0 10.0 226
302.50 AMZN1412U302.5 0.02 0.00 0.01 1.0 3.60 32.0 0.0 0
302.50 AMZN1420U302.5 0.35 -0.12 0.32 16.0 0.34 8.0 17.0 186
302.50 AMZN1426U302.5 0.38 0.00 0.12 10.0 2.86 30.0 0.0 0
305.00 AMZN1405U305 0.06 -0.06 0.01 20.0 0.07 53.0 193.0 991
305.00 AMZN1412U305 0.30 -0.02 0.15 122.0 0.31 61.0 2.0 509
305.00 AMZN1420U305 0.38 -0.16 0.36 1.0 0.39 18.0 26.0 1,804
305.00 AMZN1426U305 0.86 0.00 0.55 51.0 0.80 20.0 1.0 109
307.50 AMZN1405U307.5 0.14 -0.02 0.02 14.0 0.10 42.0 242.0 128
307.50 AMZN1412U307.5 0.02 0.00 0.07 1.0 3.60 30.0 0.0 0
307.50 AMZN1420U307.5 0.46 -0.15 0.43 3.0 0.46 41.0 41.0 164
307.50 AMZN1426U307.5 0.80 0.06 0.60 94.0 1.04 76.0 6.0 11
310.00 AMZN1405U310 0.10 -0.08 0.03 80.0 0.09 36.0 582.0 615
310.00 AMZN1412U310 0.32 0.06 0.19 43.0 0.34 46.0 6.0 140
310.00 AMZN1420U310 0.54 -0.16 0.52 4.0 0.55 9.0 177.0 2,522
310.00 AMZN1426U310 0.91 -0.09 0.85 23.0 1.17 84.0 10.0 73
312.50 AMZN1405U312.5 0.08 -0.12 0.04 2.0 0.11 10.0 97.0 164
312.50 AMZN1412U312.5 0.36 -0.14 0.25 73.0 0.42 43.0 149.0 72
312.50 AMZN1420U312.5 0.65 -0.15 0.62 4.0 0.65 3.0 35.0 169
312.50 AMZN1426U312.5 1.34 0.00 0.89 41.0 1.38 106.0 15.0 51
315.00 AMZN1405U315 0.10 -0.13 0.06 13.0 0.11 15.0 222.0 587
315.00 AMZN1412U315 0.50 -0.13 0.31 82.0 0.54 40.0 6.0 195
315.00 AMZN1420U315 0.79 -0.16 0.77 4.0 0.80 2.0 44.0 2,323
315.00 AMZN1426U315 1.45 0.00 1.13 48.0 1.60 72.0 11.0 73
317.50 AMZN1405U317.5 0.12 -0.20 0.10 37.0 0.16 20.0 67.0 447
317.50 AMZN1412U317.5 0.45 -0.29 0.41 45.0 0.69 158.0 1.0 51
317.50 AMZN1420U317.5 0.98 -0.32 0.96 17.0 1.00 15.0 30.0 217
317.50 AMZN1426U317.5 1.53 0.00 1.35 178.0 1.71 48.0 41.0 38
320.00 AMZN1405U320 0.16 -0.18 0.16 50.0 0.18 10.0 258.0 448
320.00 AMZN1412U320 0.69 -0.15 0.57 30.0 0.86 96.0 9.0 200
320.00 AMZN1420U320 1.21 -0.19 1.19 30.0 1.23 1.0 471.0 1,808
320.00 AMZN1426U320 1.88 -0.32 1.77 41.0 2.05 40.0 7.0 94
322.50 AMZN1405U322.5 0.22 -0.23 0.20 64.0 0.25 46.0 140.0 337
322.50 AMZN1412U322.5 0.95 -0.15 0.79 22.0 1.06 104.0 1.0 91
322.50 AMZN1420U322.5 1.54 -0.11 1.52 3.0 1.57 12.0 27.0 409
322.50 AMZN1426U322.5 2.35 0.09 2.26 13.0 2.41 6.0 37.0 78
325.00 AMZN1405U325 0.31 -0.26 0.28 38.0 0.36 35.0 423.0 590
325.00 AMZN1412U325 1.13 -0.26 1.00 45.0 1.23 35.0 25.0 325
325.00 AMZN1420U325 1.89 -0.16 1.88 10.0 1.94 14.0 82.0 1,354
325.00 AMZN1426U325 2.77 -0.06 2.64 39.0 2.86 31.0 42.0 92
327.50 AMZN1405U327.5 0.49 -0.23 0.45 16.0 0.49 1.0 146.0 612
327.50 AMZN1412U327.5 1.49 -0.26 1.37 12.0 1.57 3.0 43.0 104
327.50 AMZN1420U327.5 2.49 -0.02 2.41 8.0 2.46 12.0 74.0 269
327.50 AMZN1426U327.5 3.43 0.18 3.25 186.0 3.60 44.0 5.0 39
330.00 AMZN1405U330 0.79 -0.24 0.73 28.0 0.79 1.0 462.0 811
330.00 AMZN1412U330 2.03 0.01 1.91 18.0 2.01 25.0 70.0 132
330.00 AMZN1420U330 3.10 0.05 2.93 5.0 3.30 62.0 1.0 30
330.00 AMZN1426U330 4.20 -0.25 4.00 165.0 4.30 52.0 59.0 59
332.50 AMZN1405U332.5 1.41 -0.30 0.73 160.0 1.88 115.0 6.0 1
332.50 AMZN1412U332.5 2.68 -0.59 2.56 3.0 2.69 2.0 46.0 289
332.50 AMZN1420U332.5 3.90 0.10 3.70 91.0 3.85 71.0 48.0 543
332.50 AMZN1426U332.5 5.20 0.60 4.75 247.0 5.40 216.0 159.0 113
335.00 AMZN1405U335 1.80 -0.34 1.11 234.0 2.29 168.0 3.0 5
335.00 AMZN1412U335 3.65 -0.30 3.35 42.0 3.65 51.0 82.0 362
335.00 AMZN1420U335 5.09 0.84 4.35 22.0 4.90 52.0 1.0 64
335.00 AMZN1426U335 6.10 -0.15 5.75 148.0 6.20 141.0 1.0 69
337.50 AMZN1405U337.5 2.87 0.17 2.77 32.0 2.90 7.0 887.0 229
337.50 AMZN1412U337.5 4.60 -0.30 4.40 61.0 4.85 96.0 30.0 37
337.50 AMZN1420U337.5 5.75 0.20 5.70 3.0 5.75 1.0 113.0 308
337.50 AMZN1426U337.5 7.04 0.00 6.90 31.0 7.30 95.0 4.0 39
340.00 AMZN1405U340 3.85 -0.05 3.80 3.0 4.10 3.0 782.0 386
340.00 AMZN1412U340 5.90 0.15 5.65 21.0 5.85 43.0 185.0 48
340.00 AMZN1420U340 6.25 -0.45 6.65 32.0 7.25 15.0 1.0 40
340.00 AMZN1426U340 6.30 -0.10 6.40 169.0 9.65 225.0 4.0 4
342.50 AMZN1405U342.5 5.53 0.18 5.25 8.0 5.70 19.0 225.0 236
342.50 AMZN1412U342.5 6.00 -1.28 7.05 52.0 8.05 323.0 1.0 266
342.50 AMZN1420U342.5 8.35 0.11 8.30 22.0 8.45 6.0 82.0 625
342.50 AMZN1426U342.5 9.60 0.00 9.45 26.0 10.40 284.0 3.0 13
345.00 AMZN1405U345 7.40 0.27 7.05 2.0 7.60 15.0 104.0 106
345.00 AMZN1412U345 8.82 -0.28 8.75 25.0 9.25 55.0 70.0 55
345.00 AMZN1420U345 10.20 0.65 10.00 16.0 10.15 12.0 211.0 422
345.00 AMZN1426U345 11.10 0.75 10.75 217.0 12.15 276.0 2.0 126
347.50 AMZN1405U347.5 8.82 0.04 8.95 10.0 10.15 49.0 132.0 27
347.50 AMZN1412U347.5 9.00 0.00 8.45 1.0 12.35 140.0 0.0 0
347.50 AMZN1420U347.5 11.95 0.65 11.60 129.0 12.15 106.0 33.0 95
347.50 AMZN1426U347.5 10.95 0.00 11.05 35.0 13.95 45.0 0.0 0
350.00 AMZN1405U350 12.00 1.00 11.25 12.0 12.40 133.0 23.0 79
350.00 AMZN1412U350 11.80 -0.50 12.50 28.0 13.45 120.0 10.0 22
350.00 AMZN1420U350 13.72 0.03 13.55 47.0 13.85 42.0 42.0 536
350.00 AMZN1426U350 13.45 -0.75 14.15 32.0 15.65 136.0 3.0 486
352.50 AMZN1405U352.5 13.26 0.86 13.20 13.0 14.90 161.0 2.0 0
352.50 AMZN1412U352.5 12.70 0.00 13.20 20.0 16.60 23.0 0.0 0
352.50 AMZN1420U352.5 15.85 1.10 15.55 107.0 16.00 38.0 10.0 19
355.00 AMZN1405U355 15.20 0.60 15.50 10.0 17.25 7.0 2.0 17
355.00 AMZN1412U355 14.80 0.00 15.40 20.0 19.55 40.0 0.0 0
355.00 AMZN1420U355 18.10 0.25 17.45 121.0 18.40 151.0 5.0 192
355.00 AMZN1426U355 16.65 0.00 16.70 20.0 20.35 40.0 0.0 0
357.50 AMZN1405U357.5 16.90 0.00 17.90 10.0 19.95 13.0 0.0 0
357.50 AMZN1412U357.5 17.00 0.00 17.75 20.0 21.70 10.0 0.0 0
357.50 AMZN1420U357.5 18.85 0.00 19.65 43.0 20.70 154.0 0.0 0
360.00 AMZN1405U360 21.41 2.01 20.65 1.0 22.55 13.0 2.0 8
360.00 AMZN1412U360 19.40 0.00 19.90 10.0 23.60 10.0 0.0 0
360.00 AMZN1420U360 21.84 0.68 21.95 106.0 23.15 217.0 14.0 354
360.00 AMZN1426U360 23.25 2.15 21.70 23.0 24.05 117.0 2.0 2
362.50 AMZN1405U362.5 20.30 0.00 21.65 13.0 26.20 1.0 0.0 0
362.50 AMZN1420U362.5 22.65 0.00 23.55 41.0 25.65 107.0 0.0 0
365.00 AMZN1405U365 22.75 0.00 24.40 20.0 28.75 20.0 0.0 0
365.00 AMZN1412U365 23.10 0.00 24.70 10.0 28.65 30.0 0.0 0
365.00 AMZN1420U365 34.00 9.05 25.90 83.0 28.05 120.0 1.0 62
365.00 AMZN1426U365 25.05 0.00 25.55 20.0 29.70 30.0 0.0 0
367.50 AMZN1405U367.5 25.25 0.00 26.90 10.0 31.20 20.0 0.0 0
367.50 AMZN1420U367.5 27.35 0.00 28.30 44.0 30.65 99.0 0.0 0
370.00 AMZN1405U370 27.75 0.00 29.40 20.0 33.70 20.0 0.0 0
370.00 AMZN1412U370 28.40 0.00 29.50 10.0 33.95 20.0 0.0 0
370.00 AMZN1420U370 29.72 0.02 30.75 65.0 32.90 117.0 4.0 20
370.00 AMZN1426U370 29.65 0.00 29.90 11.0 34.35 25.0 0.0 0
372.50 AMZN1405U372.5 30.20 0.00 31.60 1.0 35.90 1.0 0.0 0
375.00 AMZN1405U375 32.55 0.00 34.35 10.0 38.40 10.0 0.0 0
375.00 AMZN1412U375 32.70 0.00 34.45 10.0 38.85 20.0 0.0 0
375.00 AMZN1420U375 33.40 -1.10 35.60 84.0 38.15 91.0 12.0 23
377.50 AMZN1405U377.5 35.20 0.00 36.90 10.0 40.90 10.0 0.0 0
380.00 AMZN1405U380 37.65 0.00 39.35 10.0 43.35 20.0 0.0 0
380.00 AMZN1412U380 37.80 0.00 39.65 20.0 43.75 20.0 0.0 0
380.00 AMZN1420U380 45.50 6.25 40.50 78.0 42.80 50.0 1.0 136
380.00 AMZN1426U380 38.55 0.00 39.75 10.0 44.10 30.0 0.0 0
382.50 AMZN1405U382.5 40.15 0.00 41.85 10.0 45.85 10.0 0.0 0
385.00 AMZN1405U385 42.65 0.00 44.15 1.0 48.35 1.0 0.0 0
385.00 AMZN1412U385 42.70 0.00 44.40 20.0 48.75 23.0 0.0 0
385.00 AMZN1420U385 43.35 0.00 44.80 13.0 48.80 20.0 0.0 0
387.50 AMZN1405U387.5 45.15 0.00 46.60 1.0 50.85 1.0 0.0 0
390.00 AMZN1405U390 47.50 0.00 49.10 2.0 53.35 1.0 0.0 0
390.00 AMZN1412U390 47.70 0.00 49.45 1.0 53.70 10.0 0.0 0
390.00 AMZN1420U390 72.90 23.75 49.85 14.0 52.85 14.0 46.0 33
390.00 AMZN1426U390 48.35 0.00 50.00 14.0 53.40 8.0 0.0 0
392.50 AMZN1405U392.5 50.65 0.00 52.30 32.0 55.65 32.0 0.0 0
395.00 AMZN1405U395 53.05 0.00 54.85 14.0 58.15 28.0 0.0 0
395.00 AMZN1412U395 52.50 0.00 54.45 1.0 58.65 10.0 0.0 0
395.00 AMZN1420U395 52.90 0.00 54.70 13.0 58.85 13.0 0.0 0
400.00 AMZN1405U400 58.05 0.00 59.80 32.0 63.15 32.0 0.0 0
400.00 AMZN1412U400 58.10 0.00 59.80 1.0 63.20 1.0 0.0 0
400.00 AMZN1420U400 89.40 30.45 59.85 11.0 63.25 2.0 11.0 4
400.00 AMZN1426U400 58.20 0.00 59.80 1.0 63.30 1.0 0.0 0
405.00 AMZN1405U405 63.05 0.00 64.85 14.0 68.15 17.0 0.0 0
405.00 AMZN1412U405 63.05 0.00 64.80 1.0 68.25 1.0 0.0 0
405.00 AMZN1420U405 62.80 0.00 64.70 1.0 68.75 10.0 0.0 0
410.00 AMZN1405U410 68.05 0.00 69.80 1.0 73.25 1.0 0.0 0
410.00 AMZN1412U410 68.20 0.00 69.80 1.0 73.35 2.0 0.0 0
410.00 AMZN1420U410 67.75 0.00 69.40 10.0 73.65 1.0 0.0 0
410.00 AMZN1426U410 68.20 0.00 69.85 14.0 73.25 1.0 0.0 0
415.00 AMZN1405U415 73.10 0.00 74.50 1.0 78.25 1.0 0.0 0
415.00 AMZN1412U415 73.20 0.00 74.80 1.0 78.35 2.0 0.0 0
415.00 AMZN1420U415 72.70 0.00 74.35 10.0 78.35 10.0 0.0 0
420.00 AMZN1405U420 78.25 0.00 79.80 1.0 83.25 1.0 0.0 0
420.00 AMZN1412U420 78.05 0.00 79.80 1.0 83.35 2.0 0.0 0
420.00 AMZN1420U420 77.90 0.00 79.15 10.0 83.35 10.0 0.0 0
420.00 AMZN1426U420 78.10 0.00 79.85 1.0 83.30 1.0 0.0 0
425.00 AMZN1405U425 83.40 0.00 84.80 1.0 88.25 1.0 0.0 0
425.00 AMZN1420U425 82.75 0.00 84.35 10.0 88.35 10.0 0.0 0
430.00 AMZN1405U430 88.35 0.00 89.80 1.0 93.25 1.0 0.0 0
430.00 AMZN1420U430 87.70 0.00 89.35 10.0 93.35 10.0 0.0 0
430.00 AMZN1426U430 88.20 0.00 89.65 1.0 93.25 1.0 0.0 0
435.00 AMZN1405U435 93.05 0.00 94.80 1.0 98.35 6.0 0.0 0
435.00 AMZN1420U435 92.70 0.00 94.05 1.0 98.35 1.0 0.0 0
440.00 AMZN1405U440 98.10 0.00 99.80 1.0 103.35 5.0 0.0 0
440.00 AMZN1420U440 97.85 0.00 99.15 10.0 103.35 10.0 0.0 0
440.00 AMZN1426U440 97.65 0.00 99.65 1.0 102.95 1.0 0.0 0
445.00 AMZN1420U445 102.85 0.00 104.35 10.0 108.35 10.0 0.0 0
450.00 AMZN1405U450 108.05 0.00 109.80 1.0 113.25 1.0 0.0 0
450.00 AMZN1420U450 107.85 0.00 109.35 10.0 113.35 10.0 0.0 0
450.00 AMZN1426U450 108.05 0.00 109.80 1.0 113.35 1.0 0.0 0
455.00 AMZN1420U455 112.70 0.00 114.35 10.0 118.35 10.0 0.0 0
460.00 AMZN1405U460 118.15 0.00 119.90 28.0 123.30 17.0 0.0 0
460.00 AMZN1420U460 118.05 0.00 119.85 16.0 123.25 16.0 0.0 0
460.00 AMZN1426U460 118.05 0.00 119.80 1.0 123.35 2.0 0.0 0
465.00 AMZN1420U465 123.05 0.00 124.80 16.0 128.20 16.0 0.0 0
470.00 AMZN1405U470 128.05 0.00 129.85 29.0 132.95 32.0 0.0 0
470.00 AMZN1420U470 128.05 0.00 129.85 16.0 133.20 16.0 0.0 0
470.00 AMZN1426U470 128.05 0.00 129.80 1.0 133.35 2.0 0.0 0
475.00 AMZN1420U475 133.20 0.00 134.85 16.0 138.20 16.0 0.0 0
480.00 AMZN1405U480 138.05 0.00 139.80 1.0 143.35 5.0 0.0 0
480.00 AMZN1420U480 138.05 0.00 139.80 1.0 143.35 5.0 0.0 0
480.00 AMZN1426U480 138.05 0.00 139.80 1.0 143.35 2.0 0.0 0
485.00 AMZN1420U485 143.05 0.00 144.80 1.0 148.35 5.0 0.0 0
490.00 AMZN1405U490 148.25 0.00 149.80 1.0 153.10 1.0 0.0 0
490.00 AMZN1420U490 148.05 0.00 149.80 1.0 153.35 5.0 0.0 0
490.00 AMZN1426U490 148.05 0.00 149.80 1.0 153.35 5.0 0.0 0
495.00 AMZN1420U495 153.05 0.00 154.80 1.0 158.35 5.0 0.0 0
500.00 AMZN1405U500 158.05 0.00 159.80 1.0 163.35 5.0 0.0 0
500.00 AMZN1420U500 165.40 7.35 159.80 1.0 163.35 5.0 2.0 2
500.00 AMZN1426U500 158.05 0.00 159.75 1.0 163.60 1.0 0.0 0
505.00 AMZN1420U505 163.05 0.00 164.80 1.0 168.35 5.0 0.0 0
510.00 AMZN1420U510 168.05 0.00 169.80 1.0 173.35 5.0 0.0 0
515.00 AMZN1420U515 173.05 0.00 174.80 1.0 178.35 5.0 0.0 0
520.00 AMZN1420U520 205.30 27.25 179.80 1.0 183.35 5.0 1.0 1
525.00 AMZN1420U525 183.05 0.00 184.80 1.0 188.35 5.0 0.0 0
530.00 AMZN1420U530 188.05 0.00 189.80 1.0 193.35 5.0 0.0 0
535.00 AMZN1420U535 193.05 0.00 194.80 1.0 198.35 5.0 0.0 0
Trading Center