$317.23 -5.21 (-1.62%) Amazon.com Inc - NASDAQ

Oct. 1, 2014 | 01:56 PM
Last Trade: 317.23
Trade Time: Oct 01 01:56 PM Eastern Daylight Time
Change: -5.21 (-1.62%)
Prev Close: 322.44
Open: 322.04
Bid: 317.01
Ask: 317.25
Options:

Call Options: AMZN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
165.00 AMZN1418J165 151.60 -4.35 150.60 1.0 154.30 5.0 15.0 16
170.00 AMZN1418J170 141.45 -9.50 145.60 1.0 149.35 2.0 2.0 3
175.00 AMZN1418J175 122.85 -23.10 140.60 1.0 144.30 1.0 1.0 11
180.00 AMZN1418J180 197.12 56.17 135.60 1.0 139.35 2.0 10.0 10
185.00 AMZN1418J185 128.70 -7.25 130.60 1.0 134.25 1.0 1.0 1
190.00 AMZN1418J190 112.10 -18.80 125.30 1.0 129.25 5.0 1.0 2
195.00 AMZN1418J195 125.90 0.00 119.25 10.0 124.25 10.0 0.0 0
200.00 AMZN1418J200 138.14 17.19 114.80 2.0 119.35 2.0 1.0 13
205.00 AMZN1418J205 139.70 23.90 109.80 10.0 114.20 1.0 1.0 1
210.00 AMZN1418J210 111.20 0.15 105.30 1.0 109.30 1.0 6.0 6
215.00 AMZN1418J215 100.95 -4.95 99.75 1.0 104.25 1.0 15.0 8
220.00 AMZN1418J220 104.20 3.40 95.00 1.0 99.35 1.0 10.0 14
225.00 AMZN1418J225 111.24 15.19 90.25 1.0 93.75 1.0 3.0 4
230.00 AMZN1418J230 90.89 0.00 85.65 1.0 88.70 1.0 1.0 23
235.00 AMZN1418J235 123.62 37.52 80.00 1.0 84.55 1.0 2.0 3
240.00 AMZN1418J240 66.45 -14.50 75.00 1.0 79.35 1.0 1.0 6
245.00 AMZN1418J245 75.60 -0.50 70.35 1.0 73.80 1.0 10.0 31
250.00 AMZN1418J250 70.95 0.00 64.90 24.0 69.35 10.0 0.0 0
255.00 AMZN1403J255 65.95 0.00 60.25 2.0 63.55 1.0 0.0 0
255.00 AMZN1418J255 65.85 0.00 60.55 1.0 64.40 1.0 3.0 55
260.00 AMZN1403J260 60.95 0.00 55.10 1.0 59.15 1.0 0.0 0
260.00 AMZN1410J260 61.10 0.00 55.60 24.0 59.25 25.0 0.0 0
260.00 AMZN1418J260 72.65 11.45 55.35 1.0 58.95 1.0 8.0 108
265.00 AMZN1403J265 55.95 0.00 50.55 1.0 54.50 2.0 0.0 0
265.00 AMZN1410J265 56.50 0.00 50.90 18.0 53.75 22.0 0.0 0
265.00 AMZN1418J265 75.51 19.36 50.40 1.0 54.00 12.0 1.0 12
270.00 AMZN1403J270 50.95 0.00 45.55 1.0 49.50 2.0 0.0 0
270.00 AMZN1410J270 51.35 0.00 46.35 14.0 48.95 1.0 0.0 0
270.00 AMZN1418J270 53.38 1.93 45.65 17.0 48.95 87.0 3.0 49
275.00 AMZN1403J275 46.00 0.00 40.85 20.0 44.15 27.0 0.0 0
275.00 AMZN1410J275 46.50 0.00 41.00 1.0 43.85 1.0 0.0 0
275.00 AMZN1418J275 45.77 -0.43 41.90 19.0 43.95 87.0 12.0 40
280.00 AMZN1403J280 41.05 0.00 36.15 16.0 38.00 59.0 0.0 0
280.00 AMZN1410J280 41.70 0.00 36.50 3.0 38.95 1.0 0.0 0
280.00 AMZN1418J280 37.50 -4.10 36.25 20.0 38.95 95.0 3.0 46
282.50 AMZN1403J282.5 38.90 0.00 33.45 17.0 35.50 18.0 0.0 0
285.00 AMZN1403J285 36.20 0.00 31.10 18.0 32.90 18.0 0.0 0
285.00 AMZN1410J285 36.70 0.00 31.45 16.0 33.95 124.0 0.0 0
285.00 AMZN1418J285 36.36 -0.44 32.05 91.0 33.85 31.0 1.0 82
287.50 AMZN1403J287.5 33.75 0.00 28.60 27.0 31.10 30.0 0.0 0
290.00 AMZN1403J290 31.35 0.00 26.00 24.0 28.60 28.0 0.0 0
290.00 AMZN1410J290 31.20 0.00 25.85 56.0 29.80 64.0 0.0 0
290.00 AMZN1418J290 29.25 -2.90 27.80 40.0 28.95 72.0 2.0 257
290.00 AMZN1424J290 34.75 0.00 30.70 70.0 32.75 166.0 0.0 0
290.00 AMZN1431J290 35.20 0.00 30.65 59.0 33.95 54.0 0.0 0
292.50 AMZN1403J292.5 28.85 0.00 23.55 27.0 25.40 23.0 0.0 0
295.00 AMZN1403J295 26.40 0.00 21.25 16.0 23.00 14.0 0.0 0
295.00 AMZN1410J295 27.10 0.00 22.05 85.0 23.90 28.0 0.0 0
295.00 AMZN1418J295 23.68 -2.59 23.45 23.0 24.15 39.0 3.0 487
295.00 AMZN1424J295 30.45 0.00 26.80 74.0 28.75 167.0 0.0 0
295.00 AMZN1431J295 30.85 0.00 27.40 49.0 30.15 207.0 0.0 0
297.50 AMZN1403J297.5 23.45 0.00 19.10 36.0 21.75 42.0 0.0 0
297.50 AMZN1418J297.5 24.55 0.00 20.25 28.0 23.65 38.0 0.0 0
300.00 AMZN1403J300 21.50 0.00 16.70 18.0 18.35 19.0 10.0 73
300.00 AMZN1410J300 24.00 0.00 18.00 5.0 19.10 144.0 1.0 9
300.00 AMZN1418J300 19.35 -5.15 18.90 69.0 19.50 62.0 24.0 917
300.00 AMZN1424J300 27.90 0.00 23.35 68.0 25.25 178.0 1.0 10
300.00 AMZN1431J300 27.15 0.00 24.05 119.0 26.15 143.0 0.0 0
302.50 AMZN1403J302.5 18.65 0.00 13.95 170.0 16.90 147.0 0.0 0
302.50 AMZN1418J302.5 19.15 -2.45 16.85 209.0 17.70 164.0 2.0 13
302.50 AMZN1424J302.5 24.95 0.00 21.30 145.0 23.10 110.0 0.0 0
305.00 AMZN1403J305 16.05 0.00 11.35 213.0 14.65 191.0 0.0 0
305.00 AMZN1410J305 14.00 -4.50 13.60 57.0 14.20 191.0 4.0 26
305.00 AMZN1418J305 15.57 -4.13 15.10 61.0 15.50 34.0 12.0 409
305.00 AMZN1424J305 22.15 0.00 18.55 25.0 22.30 41.0 0.0 0
305.00 AMZN1431J305 23.85 0.10 20.75 51.0 23.10 131.0 10.0 12
307.50 AMZN1403J307.5 21.00 5.90 9.35 239.0 10.50 161.0 2.0 45
307.50 AMZN1410J307.5 17.55 2.80 11.50 34.0 14.10 85.0 9.0 9
307.50 AMZN1418J307.5 15.80 0.00 13.10 10.0 13.80 223.0 0.0 0
307.50 AMZN1424J307.5 20.50 0.00 17.20 30.0 20.75 40.0 0.0 0
307.50 AMZN1431J307.5 21.45 0.00 18.60 152.0 21.35 198.0 0.0 0
310.00 AMZN1403J310 8.00 -3.90 7.70 27.0 8.25 88.0 116.0 220
310.00 AMZN1410J310 10.10 -3.90 9.70 98.0 10.30 163.0 6.0 17
310.00 AMZN1418J310 11.42 -4.47 11.45 55.0 11.80 78.0 86.0 813
310.00 AMZN1424J310 18.70 0.00 15.35 30.0 19.15 45.0 0.0 0
310.00 AMZN1431J310 19.60 0.00 17.35 33.0 20.05 177.0 0.0 0
312.50 AMZN1403J312.5 6.20 -5.00 5.80 51.0 6.15 100.0 156.0 60
312.50 AMZN1410J312.5 17.96 5.91 8.25 28.0 8.50 4.0 1.0 3
312.50 AMZN1418J312.5 10.45 -1.60 9.85 3.0 10.10 7.0 7.0 35
312.50 AMZN1424J312.5 15.75 -3.29 15.45 30.0 16.15 80.0 3.0 86
312.50 AMZN1431J312.5 18.05 0.00 15.90 54.0 18.65 196.0 0.0 0
315.00 AMZN1403J315 4.15 -4.85 4.05 4.0 4.15 9.0 227.0 112
315.00 AMZN1410J315 6.75 -2.03 6.65 3.0 6.90 37.0 178.0 32
315.00 AMZN1418J315 8.48 -3.77 8.35 50.0 8.55 42.0 121.0 1,298
315.00 AMZN1424J315 15.40 0.00 12.80 20.0 16.45 30.0 0.0 0
315.00 AMZN1431J315 16.35 0.00 14.30 166.0 17.05 212.0 0.0 0
317.50 AMZN1403J317.5 2.81 -3.54 2.76 1.0 2.91 1.0 858.0 285
317.50 AMZN1410J317.5 5.44 -2.14 5.35 15.0 5.55 67.0 73.0 99
317.50 AMZN1418J317.5 7.20 -3.20 7.00 9.0 7.20 7.0 229.0 140
317.50 AMZN1424J317.5 12.91 -2.18 12.70 76.0 13.30 40.0 128.0 15
317.50 AMZN1431J317.5 14.95 0.00 13.10 49.0 15.75 50.0 0.0 0
320.00 AMZN1403J320 1.78 -3.32 1.78 9.0 1.89 2.0 3381.0 927
320.00 AMZN1410J320 4.19 -2.16 4.05 32.0 4.30 99.0 321.0 352
320.00 AMZN1418J320 5.84 -2.95 5.75 29.0 5.95 75.0 575.0 2,454
320.00 AMZN1424J320 11.90 -2.20 11.55 16.0 11.95 21.0 12.0 141
320.00 AMZN1431J320 13.80 -1.35 12.55 26.0 12.90 62.0 4.0 272
322.50 AMZN1403J322.5 1.06 -2.39 1.06 1.0 1.11 10.0 1053.0 930
322.50 AMZN1410J322.5 3.50 -1.50 3.15 35.0 3.30 58.0 58.0 82
322.50 AMZN1418J322.5 4.85 -2.50 4.75 10.0 4.90 21.0 185.0 328
322.50 AMZN1424J322.5 10.65 -2.15 10.40 39.0 10.85 56.0 33.0 116
322.50 AMZN1431J322.5 12.20 -2.14 11.30 55.0 11.90 235.0 10.0 167
325.00 AMZN1403J325 0.62 -1.56 0.60 1.0 0.63 1.0 1231.0 1,772
325.00 AMZN1410J325 2.50 -1.82 2.35 49.0 2.47 24.0 157.0 311
325.00 AMZN1418J325 3.85 -2.17 3.80 16.0 3.85 2.0 945.0 3,910
325.00 AMZN1424J325 9.30 -2.75 9.25 73.0 9.85 102.0 9.0 134
325.00 AMZN1431J325 13.04 0.00 10.20 55.0 12.00 260.0 13.0 111
327.50 AMZN1403J327.5 0.34 -1.08 0.35 51.0 0.40 42.0 835.0 1,523
327.50 AMZN1410J327.5 1.72 -1.58 1.72 15.0 1.80 2.0 59.0 146
327.50 AMZN1418J327.5 3.50 -1.15 3.00 67.0 3.50 83.0 9.0 31
327.50 AMZN1424J327.5 9.20 -1.20 8.30 46.0 8.75 55.0 16.0 248
327.50 AMZN1431J327.5 9.45 -2.06 9.30 10.0 9.75 237.0 2.0 22
330.00 AMZN1403J330 0.25 -0.62 0.21 12.0 0.26 73.0 870.0 1,858
330.00 AMZN1410J330 1.29 -1.31 1.27 10.0 1.33 4.0 304.0 778
330.00 AMZN1418J330 2.46 -1.54 2.42 21.0 2.50 3.0 482.0 7,330
330.00 AMZN1424J330 8.10 -0.80 7.40 27.0 7.85 120.0 4.0 594
330.00 AMZN1431J330 10.15 -0.15 8.30 34.0 9.15 242.0 4.0 122
332.50 AMZN1403J332.5 0.17 -0.38 0.15 4.0 0.17 9.0 378.0 1,115
332.50 AMZN1410J332.5 0.93 -0.97 0.90 12.0 0.99 2.0 430.0 809
332.50 AMZN1418J332.5 1.99 -1.26 1.90 1.0 1.95 2.0 56.0 342
332.50 AMZN1424J332.5 8.55 0.00 6.55 64.0 7.00 51.0 18.0 113
332.50 AMZN1431J332.5 9.28 0.00 7.45 51.0 8.25 234.0 10.0 12
335.00 AMZN1403J335 0.11 -0.26 0.10 17.0 0.12 3.0 618.0 1,947
335.00 AMZN1410J335 0.70 -0.80 0.66 2.0 0.69 2.0 83.0 442
335.00 AMZN1418J335 1.48 -1.04 1.50 21.0 1.56 6.0 394.0 7,343
335.00 AMZN1424J335 6.25 -1.50 5.85 44.0 6.20 49.0 14.0 247
335.00 AMZN1431J335 8.00 0.00 6.70 63.0 7.50 262.0 1.0 24
337.50 AMZN1403J337.5 0.09 -0.16 0.07 5.0 0.10 20.0 75.0 1,082
337.50 AMZN1410J337.5 0.60 -0.53 0.47 3.0 0.51 3.0 49.0 212
337.50 AMZN1418J337.5 1.23 -0.79 1.16 20.0 1.23 25.0 52.0 299
337.50 AMZN1424J337.5 3.55 -1.20 3.60 118.0 7.55 58.0 4.0 0
337.50 AMZN1431J337.5 5.50 0.00 5.30 60.0 8.60 204.0 0.0 0
340.00 AMZN1403J340 0.07 -0.15 0.04 17.0 0.07 51.0 156.0 2,004
340.00 AMZN1410J340 0.36 -0.49 0.35 45.0 0.39 8.0 79.0 430
340.00 AMZN1418J340 0.92 -0.65 0.90 30.0 0.93 7.0 548.0 4,455
340.00 AMZN1424J340 4.94 -0.36 4.55 53.0 5.05 254.0 6.0 403
340.00 AMZN1431J340 5.70 -0.60 5.40 54.0 6.35 280.0 13.0 196
342.50 AMZN1403J342.5 0.05 -0.10 0.04 4.0 0.06 5.0 74.0 563
342.50 AMZN1410J342.5 0.27 -0.36 0.26 5.0 0.29 3.0 84.0 143
342.50 AMZN1418J342.5 0.73 -0.49 0.69 33.0 0.74 30.0 32.0 235
342.50 AMZN1424J342.5 4.90 -0.25 4.05 24.0 4.35 50.0 1.0 92
342.50 AMZN1431J342.5 5.62 -0.48 4.75 207.0 6.25 216.0 17.0 26
345.00 AMZN1403J345 0.03 -0.09 0.02 13.0 0.04 1.0 160.0 1,047
345.00 AMZN1410J345 0.22 -0.26 0.20 12.0 0.24 8.0 62.0 919
345.00 AMZN1418J345 0.56 -0.43 0.54 24.0 0.57 2.0 83.0 2,610
345.00 AMZN1424J345 4.33 0.00 3.55 44.0 3.85 58.0 3.0 342
345.00 AMZN1431J345 5.15 0.00 4.30 79.0 5.00 252.0 6.0 11
347.50 AMZN1403J347.5 0.04 -0.06 0.01 8.0 0.03 4.0 13.0 502
347.50 AMZN1410J347.5 0.16 -0.26 0.16 3.0 0.19 20.0 8.0 69
347.50 AMZN1418J347.5 0.45 -0.29 0.44 3.0 0.45 3.0 21.0 390
347.50 AMZN1424J347.5 3.32 -0.68 3.10 50.0 3.45 192.0 2.0 438
347.50 AMZN1431J347.5 5.80 3.10 3.05 174.0 6.30 232.0 2.0 4
350.00 AMZN1403J350 0.02 -0.05 0.01 3.0 0.02 54.0 107.0 926
350.00 AMZN1410J350 0.14 -0.16 0.11 3.0 0.15 24.0 38.0 169
350.00 AMZN1418J350 0.36 -0.21 0.36 33.0 0.37 11.0 209.0 5,491
350.00 AMZN1424J350 3.50 0.00 2.67 60.0 3.20 242.0 11.0 122
350.00 AMZN1431J350 3.80 -0.45 3.40 170.0 4.00 211.0 1.0 148
352.50 AMZN1403J352.5 0.02 -0.04 0.01 2.0 0.02 4.0 65.0 197
352.50 AMZN1410J352.5 0.10 -0.12 0.11 2.0 0.13 20.0 6.0 112
352.50 AMZN1418J352.5 0.30 -0.13 0.27 9.0 0.31 13.0 18.0 294
352.50 AMZN1424J352.5 3.00 0.00 2.40 51.0 3.20 254.0 18.0 119
352.50 AMZN1431J352.5 1.75 0.00 2.40 79.0 5.60 227.0 0.0 0
355.00 AMZN1403J355 0.01 -0.03 0.01 5.0 0.02 68.0 111.0 558
355.00 AMZN1410J355 0.09 -0.13 0.08 17.0 0.11 4.0 6.0 135
355.00 AMZN1418J355 0.23 -0.17 0.22 2.0 0.25 31.0 94.0 2,032
355.00 AMZN1424J355 2.33 -0.31 2.19 22.0 2.61 172.0 2.0 45
355.00 AMZN1431J355 1.70 0.00 1.65 218.0 5.25 237.0 0.0 0
357.50 AMZN1403J357.5 0.02 0.00 0.01 5.0 0.02 50.0 3.0 340
357.50 AMZN1410J357.5 0.14 -0.06 0.06 33.0 0.10 11.0 8.0 321
357.50 AMZN1418J357.5 0.21 -0.08 0.18 9.0 0.21 19.0 10.0 158
357.50 AMZN1424J357.5 2.25 0.00 1.45 162.0 2.46 231.0 1.0 19
357.50 AMZN1431J357.5 1.41 0.00 1.37 171.0 4.85 230.0 0.0 0
360.00 AMZN1403J360 0.02 0.00 0.01 3.0 0.02 11.0 95.0 323
360.00 AMZN1410J360 0.13 -0.03 0.07 3.0 0.09 3.0 6.0 553
360.00 AMZN1418J360 0.16 -0.12 0.15 5.0 0.17 8.0 80.0 2,895
360.00 AMZN1424J360 2.04 0.00 1.67 31.0 2.11 252.0 13.0 51
360.00 AMZN1431J360 2.72 0.35 2.02 146.0 2.87 203.0 5.0 22
362.50 AMZN1403J362.5 0.13 0.00 0.02 1.0 0.11 77.0 0.0 0
362.50 AMZN1410J362.5 0.07 -0.07 0.05 4.0 0.08 13.0 1.0 92
362.50 AMZN1418J362.5 0.13 -0.08 0.13 7.0 0.15 5.0 13.0 114
362.50 AMZN1424J362.5 1.90 0.00 1.18 166.0 2.00 245.0 7.0 34
362.50 AMZN1431J362.5 0.25 0.00 0.65 55.0 3.70 58.0 0.0 0
365.00 AMZN1403J365 0.01 -0.01 0.01 5.0 0.03 30.0 5.0 331
365.00 AMZN1410J365 0.11 0.00 0.03 21.0 0.12 17.0 20.0 63
365.00 AMZN1418J365 0.10 -0.10 0.12 5.0 0.13 6.0 38.0 1,079
365.00 AMZN1424J365 1.57 0.00 1.15 51.0 1.60 236.0 10.0 511
365.00 AMZN1431J365 1.40 0.80 0.39 190.0 3.70 228.0 2.0 0
367.50 AMZN1403J367.5 0.12 0.00 0.02 10.0 0.11 77.0 0.0 0
367.50 AMZN1410J367.5 0.06 -0.03 0.01 33.0 0.10 38.0 20.0 47
367.50 AMZN1418J367.5 0.09 -0.06 0.09 14.0 0.19 16.0 12.0 124
367.50 AMZN1424J367.5 1.03 0.00 1.14 4.0 2.84 30.0 0.0 0
367.50 AMZN1431J367.5 0.02 0.00 0.15 247.0 3.75 252.0 0.0 0
370.00 AMZN1403J370 0.05 0.00 0.05 1.0 0.08 112.0 1.0 139
370.00 AMZN1410J370 0.08 0.00 0.01 1.0 0.07 30.0 51.0 94
370.00 AMZN1418J370 0.10 -0.03 0.07 16.0 0.10 14.0 58.0 1,511
370.00 AMZN1424J370 1.00 -0.19 0.92 40.0 1.12 98.0 51.0 148
370.00 AMZN1431J370 1.65 0.00 1.27 122.0 1.74 213.0 18.0 304
372.50 AMZN1403J372.5 0.12 0.00 0.02 10.0 0.10 64.0 0.0 0
372.50 AMZN1410J372.5 0.07 0.00 0.01 3.0 0.04 24.0 22.0 83
372.50 AMZN1424J372.5 0.05 0.00 0.84 10.0 2.70 30.0 0.0 0
372.50 AMZN1431J372.5 1.05 0.00 1.20 10.0 3.25 217.0 0.0 0
375.00 AMZN1403J375 0.12 0.00 0.08 1.0 0.10 138.0 0.0 0
375.00 AMZN1410J375 0.06 0.00 0.01 1.0 0.11 109.0 3.0 7
375.00 AMZN1418J375 0.07 -0.03 0.06 17.0 0.08 16.0 8.0 2,481
375.00 AMZN1424J375 1.27 0.54 0.69 45.0 0.89 92.0 25.0 177
375.00 AMZN1431J375 1.18 0.00 1.02 86.0 1.27 72.0 35.0 233
377.50 AMZN1403J377.5 0.12 0.00 0.02 10.0 0.10 144.0 0.0 0
377.50 AMZN1410J377.5 1.17 0.00 0.02 10.0 0.26 95.0 0.0 0
377.50 AMZN1424J377.5 0.23 0.00 0.63 10.0 2.21 48.0 0.0 0
377.50 AMZN1431J377.5 0.35 0.00 0.85 1.0 2.50 158.0 0.0 0
380.00 AMZN1403J380 0.11 0.00 0.02 10.0 0.10 135.0 0.0 0
380.00 AMZN1410J380 0.05 -0.16 0.05 28.0 0.05 50.0 40.0 52
380.00 AMZN1418J380 0.05 -0.02 0.04 6.0 0.06 16.0 8.0 1,433
380.00 AMZN1424J380 0.69 0.00 0.49 94.0 0.69 100.0 1.0 163
380.00 AMZN1431J380 0.80 0.05 0.75 119.0 0.90 14.0 31.0 289
385.00 AMZN1403J385 0.11 0.00 0.00 0.0 0.10 144.0 0.0 0
385.00 AMZN1410J385 0.20 0.00 0.01 3.0 0.08 30.0 0.0 0
385.00 AMZN1418J385 0.03 -0.02 0.02 20.0 0.14 162.0 98.0 629
390.00 AMZN1403J390 0.07 0.00 0.01 1.0 0.08 41.0 0.0 0
390.00 AMZN1410J390 0.20 0.00 0.03 105.0 0.16 132.0 0.0 0
390.00 AMZN1418J390 0.02 -0.07 0.01 8.0 0.06 21.0 3.0 455
395.00 AMZN1403J395 0.07 0.00 0.01 1.0 0.08 41.0 0.0 0
395.00 AMZN1410J395 0.19 0.00 0.01 30.0 0.16 121.0 0.0 0
395.00 AMZN1418J395 0.17 0.16 0.01 206.0 0.07 21.0 30.0 550
400.00 AMZN1403J400 0.07 0.00 0.01 2.0 0.08 45.0 0.0 0
400.00 AMZN1410J400 0.19 0.00 0.01 11.0 0.16 129.0 0.0 0
400.00 AMZN1418J400 0.02 -0.03 0.01 9.0 0.05 20.0 223.0 10,999
405.00 AMZN1403J405 0.07 0.00 0.01 12.0 0.08 45.0 0.0 0
405.00 AMZN1410J405 0.19 0.00 0.01 11.0 0.16 123.0 0.0 0
405.00 AMZN1418J405 0.09 0.00 0.01 12.0 0.11 23.0 101.0 625
410.00 AMZN1403J410 0.07 0.00 0.01 5.0 0.08 45.0 0.0 0
410.00 AMZN1410J410 0.19 0.00 0.01 11.0 0.16 127.0 0.0 0
410.00 AMZN1418J410 0.04 -0.05 0.04 15.0 0.10 23.0 15.0 471
415.00 AMZN1403J415 0.07 0.00 0.01 3.0 0.08 45.0 0.0 0
415.00 AMZN1410J415 0.19 0.00 0.01 11.0 0.16 128.0 0.0 0
415.00 AMZN1418J415 0.09 0.00 0.01 32.0 0.10 61.0 51.0 335
420.00 AMZN1403J420 0.07 0.00 0.01 3.0 0.08 45.0 0.0 0
420.00 AMZN1410J420 0.19 0.00 0.01 11.0 0.15 128.0 0.0 0
420.00 AMZN1418J420 0.13 0.12 0.01 72.0 0.07 31.0 31.0 678
425.00 AMZN1403J425 0.07 0.00 0.01 3.0 0.08 45.0 0.0 0
425.00 AMZN1418J425 0.05 0.04 0.01 41.0 0.03 60.0 219.0 1,462
430.00 AMZN1403J430 0.07 0.00 0.01 3.0 0.08 45.0 0.0 0
430.00 AMZN1418J430 0.05 -0.03 0.05 9.0 0.10 73.0 27.0 423
435.00 AMZN1403J435 0.07 0.00 0.01 2.0 0.08 45.0 0.0 0
435.00 AMZN1418J435 0.12 0.00 0.02 1.0 0.11 96.0 0.0 0
440.00 AMZN1403J440 0.07 0.00 0.01 2.0 0.08 45.0 0.0 0
440.00 AMZN1418J440 0.08 0.00 0.02 1.0 0.09 24.0 12.0 63
445.00 AMZN1403J445 0.07 0.00 0.01 15.0 0.08 45.0 0.0 0
445.00 AMZN1418J445 0.05 -0.02 0.05 1.0 0.09 13.0 1.0 20
450.00 AMZN1403J450 0.07 0.00 0.01 9.0 0.08 45.0 0.0 0
450.00 AMZN1418J450 0.10 0.06 0.02 1.0 0.03 106.0 15.0 39
455.00 AMZN1403J455 0.07 0.00 0.01 2.0 0.08 45.0 0.0 0
455.00 AMZN1418J455 1.14 1.07 0.01 1.0 0.09 13.0 1.0 18
460.00 AMZN1403J460 0.07 0.00 0.01 2.0 0.08 45.0 0.0 0
460.00 AMZN1418J460 0.11 0.04 0.01 33.0 0.09 13.0 18.0 25
465.00 AMZN1403J465 0.07 0.00 0.01 2.0 0.08 45.0 0.0 0
465.00 AMZN1418J465 0.05 0.00 0.01 1.0 0.05 13.0 20.0 28
470.00 AMZN1403J470 0.07 0.00 0.02 1.0 0.08 45.0 0.0 0
470.00 AMZN1418J470 0.25 0.18 0.02 1.0 0.09 13.0 15.0 31
475.00 AMZN1403J475 0.07 0.00 0.01 2.0 0.08 45.0 0.0 0
475.00 AMZN1418J475 0.70 0.63 0.01 33.0 0.09 13.0 1.0 18
480.00 AMZN1403J480 0.07 0.00 0.01 2.0 0.08 45.0 0.0 0
480.00 AMZN1418J480 1.71 1.64 0.01 2.0 0.09 13.0 8.0 35
485.00 AMZN1403J485 0.07 0.00 0.01 2.0 0.08 45.0 0.0 0
485.00 AMZN1418J485 0.01 -0.06 0.01 2.0 0.09 13.0 1.0 23
490.00 AMZN1403J490 0.07 0.00 0.01 2.0 0.08 45.0 0.0 0
490.00 AMZN1418J490 1.18 1.11 0.01 2.0 0.09 13.0 4.0 51
495.00 AMZN1403J495 0.07 0.00 0.02 1.0 0.08 45.0 0.0 0
495.00 AMZN1418J495 0.25 0.18 0.01 2.0 0.09 13.0 3.0 21
500.00 AMZN1418J500 0.20 0.15 0.01 5.0 0.05 5.0 2.0 223
505.00 AMZN1418J505 1.14 1.07 0.02 1.0 0.09 13.0 17.0 54
510.00 AMZN1418J510 0.23 0.16 0.01 1.0 0.09 13.0 10.0 28
515.00 AMZN1418J515 0.75 0.68 0.01 1.0 0.09 13.0 5.0 17
520.00 AMZN1418J520 0.25 0.18 0.01 2.0 0.09 13.0 1.0 41
525.00 AMZN1418J525 0.12 0.05 0.01 2.0 0.09 11.0 1.0 31
530.00 AMZN1418J530 0.07 0.00 0.01 1.0 0.09 11.0 0.0 0

Put Options: AMZN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
165.00 AMZN1418V165 0.05 -0.02 0.01 31.0 0.09 24.0 8.0 42
170.00 AMZN1418V170 1.08 1.01 0.01 77.0 0.09 24.0 200.0 200
175.00 AMZN1418V175 0.13 0.06 0.02 2.0 0.09 24.0 50.0 276
180.00 AMZN1418V180 0.05 0.04 0.01 22.0 0.05 25.0 20.0 472
185.00 AMZN1418V185 0.01 0.00 0.01 1.0 0.09 24.0 1.0 141
190.00 AMZN1418V190 0.05 -0.02 0.05 20.0 0.09 24.0 107.0 507
195.00 AMZN1418V195 0.12 0.04 0.03 1.0 0.09 24.0 5.0 34
200.00 AMZN1418V200 0.03 0.00 0.02 50.0 0.03 250.0 5.0 1,014
205.00 AMZN1418V205 0.17 0.09 0.01 100.0 0.10 64.0 1.0 9
210.00 AMZN1418V210 0.05 0.00 0.10 21.0 0.05 25.0 3.0 146
215.00 AMZN1418V215 0.05 0.04 0.01 6.0 0.05 25.0 16.0 55
220.00 AMZN1418V220 0.03 0.00 0.01 1.0 0.03 25.0 5.0 586
225.00 AMZN1418V225 0.03 0.00 0.04 10.0 0.04 31.0 25.0 510
230.00 AMZN1418V230 0.03 -0.01 0.01 11.0 0.03 67.0 54.0 3,713
235.00 AMZN1418V235 0.05 0.00 0.06 6.0 0.07 6.0 36.0 652
240.00 AMZN1418V240 0.07 0.00 0.08 25.0 0.10 5.0 18.0 834
245.00 AMZN1418V245 0.09 0.00 0.10 32.0 0.11 7.0 15.0 609
250.00 AMZN1418V250 0.12 0.01 0.12 29.0 0.14 4.0 25.0 1,359
255.00 AMZN1403V255 0.05 -0.02 0.01 39.0 0.08 34.0 91.0 92
255.00 AMZN1418V255 0.14 0.00 0.15 9.0 0.17 4.0 32.0 521
260.00 AMZN1403V260 0.06 -0.01 0.01 48.0 0.08 31.0 60.0 227
260.00 AMZN1410V260 0.06 -0.03 0.06 5.0 0.08 4.0 6.0 519
260.00 AMZN1418V260 0.20 0.03 0.19 22.0 0.22 15.0 13.0 777
265.00 AMZN1403V265 0.01 0.00 0.01 1.0 0.08 34.0 12.0 47
265.00 AMZN1410V265 0.11 0.00 0.09 6.0 0.11 2.0 110.0 264
265.00 AMZN1418V265 0.26 0.06 0.25 4.0 0.27 9.0 17.0 528
270.00 AMZN1403V270 0.01 0.00 0.01 2.0 0.02 1.0 2.0 478
270.00 AMZN1410V270 0.14 -0.02 0.13 18.0 0.15 3.0 112.0 440
270.00 AMZN1418V270 0.33 0.06 0.32 13.0 0.35 5.0 34.0 1,257
275.00 AMZN1403V275 0.13 0.00 0.02 10.0 0.12 132.0 0.0 0
275.00 AMZN1410V275 0.21 0.02 0.18 26.0 0.22 7.0 4.0 72
275.00 AMZN1418V275 0.45 0.10 0.44 3.0 0.46 2.0 66.0 2,119
280.00 AMZN1403V280 0.03 0.00 0.01 6.0 0.03 64.0 50.0 728
280.00 AMZN1410V280 0.26 0.03 0.26 6.0 0.29 3.0 48.0 331
280.00 AMZN1418V280 0.60 0.17 0.58 48.0 0.62 5.0 135.0 1,360
282.50 AMZN1403V282.5 0.04 0.00 0.02 8.0 0.03 4.0 41.0 451
285.00 AMZN1403V285 0.04 0.01 0.02 11.0 0.04 20.0 6.0 444
285.00 AMZN1410V285 0.31 0.01 0.35 41.0 0.40 14.0 73.0 133
285.00 AMZN1418V285 0.79 0.26 0.76 4.0 0.85 2.0 144.0 2,751
287.50 AMZN1403V287.5 0.04 0.00 0.03 8.0 0.05 7.0 9.0 203
290.00 AMZN1403V290 0.07 0.02 0.04 18.0 0.07 3.0 8.0 748
290.00 AMZN1410V290 0.52 0.02 0.52 2.0 0.56 6.0 35.0 587
290.00 AMZN1418V290 1.10 0.40 1.09 4.0 1.13 3.0 109.0 1,828
290.00 AMZN1424V290 4.20 0.75 4.15 50.0 4.50 197.0 35.0 346
290.00 AMZN1431V290 4.50 0.50 4.65 182.0 5.15 42.0 12.0 208
292.50 AMZN1403V292.5 0.09 0.02 0.06 7.0 0.08 10.0 2.0 224
295.00 AMZN1403V295 0.13 0.04 0.09 4.0 0.10 1.0 70.0 639
295.00 AMZN1410V295 0.82 0.31 0.78 3.0 0.81 3.0 193.0 377
295.00 AMZN1418V295 1.60 0.65 1.53 2.0 1.58 2.0 111.0 2,333
295.00 AMZN1424V295 5.05 0.93 5.20 89.0 5.60 119.0 5.0 445
295.00 AMZN1431V295 3.40 0.00 3.75 253.0 6.95 182.0 0.0 0
297.50 AMZN1403V297.5 0.15 0.04 0.12 16.0 0.16 10.0 41.0 247
297.50 AMZN1418V297.5 1.77 0.59 1.80 3.0 1.87 1.0 120.0 245
300.00 AMZN1403V300 0.17 0.04 0.16 10.0 0.18 9.0 366.0 1,605
300.00 AMZN1410V300 1.20 0.47 1.15 3.0 1.25 3.0 191.0 1,802
300.00 AMZN1418V300 2.21 0.86 2.18 2.0 2.24 26.0 444.0 5,334
300.00 AMZN1424V300 6.60 1.60 6.55 39.0 6.85 21.0 317.0 336
300.00 AMZN1431V300 7.50 1.80 7.30 103.0 7.65 47.0 433.0 125
302.50 AMZN1403V302.5 0.29 0.13 0.26 6.0 0.28 10.0 184.0 1,718
302.50 AMZN1418V302.5 2.57 0.97 2.60 10.0 2.67 2.0 77.0 286
302.50 AMZN1424V302.5 6.94 1.34 7.20 133.0 7.75 71.0 2.0 166
305.00 AMZN1403V305 0.43 0.22 0.37 29.0 0.41 29.0 438.0 2,448
305.00 AMZN1410V305 1.89 0.83 1.87 4.0 1.95 3.0 371.0 1,036
305.00 AMZN1418V305 3.19 1.25 3.05 50.0 3.20 67.0 170.0 2,224
305.00 AMZN1424V305 7.41 0.06 8.00 141.0 8.50 70.0 10.0 187
305.00 AMZN1431V305 8.54 1.54 8.55 202.0 9.30 26.0 1.0 45
307.50 AMZN1403V307.5 0.58 0.27 0.57 10.0 0.62 34.0 329.0 770
307.50 AMZN1410V307.5 2.45 1.17 2.32 2.0 2.42 35.0 61.0 185
307.50 AMZN1418V307.5 3.80 1.19 3.75 36.0 3.80 55.0 187.0 268
307.50 AMZN1424V307.5 7.40 0.00 8.65 206.0 9.40 60.0 2.0 258
307.50 AMZN1431V307.5 9.99 2.29 9.70 176.0 10.20 47.0 1.0 100
310.00 AMZN1403V310 0.91 0.47 0.90 2.0 0.95 1.0 1276.0 1,286
310.00 AMZN1410V310 2.96 1.34 2.87 2.0 3.05 66.0 178.0 274
310.00 AMZN1418V310 4.55 1.72 4.40 31.0 4.55 42.0 469.0 3,396
310.00 AMZN1424V310 9.81 2.03 9.80 106.0 10.35 26.0 17.0 610
310.00 AMZN1431V310 10.40 1.70 10.15 251.0 11.20 51.0 20.0 59
312.50 AMZN1403V312.5 1.47 0.85 1.47 1.0 1.48 3.0 790.0 1,023
312.50 AMZN1410V312.5 3.85 1.80 3.65 11.0 3.85 114.0 63.0 200
312.50 AMZN1418V312.5 5.35 1.65 5.25 7.0 5.40 12.0 75.0 220
312.50 AMZN1424V312.5 10.20 0.75 10.75 191.0 11.40 86.0 14.0 172
312.50 AMZN1431V312.5 9.58 0.33 11.55 204.0 12.25 27.0 12.0 63
315.00 AMZN1403V315 2.28 1.41 2.22 2.0 2.28 7.0 2188.0 1,604
315.00 AMZN1410V315 4.74 2.19 4.65 11.0 4.80 2.0 429.0 377
315.00 AMZN1418V315 6.35 2.33 6.30 41.0 6.50 26.0 618.0 3,197
315.00 AMZN1424V315 11.87 1.47 11.95 77.0 12.40 25.0 60.0 222
315.00 AMZN1431V315 12.35 2.20 12.80 174.0 13.40 103.0 110.0 125
317.50 AMZN1403V317.5 3.45 2.19 3.30 27.0 3.55 5.0 2086.0 863
317.50 AMZN1410V317.5 5.75 2.52 5.70 14.0 5.95 98.0 141.0 155
317.50 AMZN1418V317.5 7.40 2.65 7.35 39.0 7.60 74.0 198.0 442
317.50 AMZN1424V317.5 13.06 2.56 13.10 65.0 13.55 20.0 128.0 137
317.50 AMZN1431V317.5 10.65 0.00 12.05 122.0 15.20 80.0 0.0 0
320.00 AMZN1403V320 4.75 2.90 4.65 20.0 4.90 19.0 2600.0 1,360
320.00 AMZN1410V320 7.25 3.17 7.00 15.0 7.30 78.0 374.0 559
320.00 AMZN1418V320 9.00 3.45 8.75 12.0 9.00 74.0 558.0 3,020
320.00 AMZN1424V320 13.85 2.25 14.35 22.0 14.95 37.0 39.0 339
320.00 AMZN1431V320 15.10 2.15 15.35 24.0 15.85 74.0 9.0 99
322.50 AMZN1403V322.5 6.70 3.85 6.35 29.0 6.75 84.0 234.0 918
322.50 AMZN1410V322.5 8.47 3.25 8.50 10.0 8.90 124.0 52.0 230
322.50 AMZN1418V322.5 10.25 3.37 10.10 44.0 10.40 46.0 50.0 277
322.50 AMZN1424V322.5 14.70 2.20 15.60 88.0 16.30 49.0 11.0 330
322.50 AMZN1431V322.5 16.45 2.20 16.35 125.0 17.30 75.0 7.0 228
325.00 AMZN1403V325 8.58 4.38 8.30 30.0 8.95 231.0 164.0 928
325.00 AMZN1410V325 10.25 3.75 9.90 126.0 10.65 140.0 39.0 1,434
325.00 AMZN1418V325 11.95 3.95 11.70 152.0 12.10 17.0 192.0 3,355
325.00 AMZN1424V325 14.28 0.00 17.15 24.0 17.55 10.0 8.0 666
325.00 AMZN1431V325 17.45 1.37 17.85 114.0 18.70 64.0 12.0 292
327.50 AMZN1403V327.5 10.20 4.40 10.55 21.0 11.20 124.0 29.0 408
327.50 AMZN1410V327.5 11.25 3.05 11.45 313.0 12.50 88.0 3.0 432
327.50 AMZN1418V327.5 13.45 3.92 13.45 2.0 13.65 8.0 56.0 384
327.50 AMZN1424V327.5 13.70 0.00 16.75 30.0 20.50 30.0 0.0 0
327.50 AMZN1431V327.5 15.30 -0.45 18.65 188.0 20.25 48.0 10.0 73
330.00 AMZN1403V330 13.47 5.92 12.95 10.0 13.55 163.0 49.0 396
330.00 AMZN1410V330 13.60 4.20 13.35 279.0 14.65 166.0 3.0 648
330.00 AMZN1418V330 15.46 4.46 15.20 159.0 15.70 45.0 118.0 2,929
330.00 AMZN1424V330 18.60 0.00 19.85 81.0 20.80 25.0 2.0 114
330.00 AMZN1431V330 16.70 0.00 19.25 188.0 22.60 157.0 0.0 0
332.50 AMZN1403V332.5 15.67 3.37 15.35 23.0 15.85 46.0 8.0 207
332.50 AMZN1410V332.5 15.90 0.90 15.55 287.0 16.75 131.0 1.0 98
332.50 AMZN1418V332.5 17.55 3.90 17.00 10.0 17.80 1.0 30.0 109
332.50 AMZN1424V332.5 20.45 2.85 20.70 193.0 22.45 23.0 3.0 182
332.50 AMZN1431V332.5 21.40 2.90 21.60 172.0 23.75 96.0 4.0 38
335.00 AMZN1403V335 14.02 2.07 17.80 30.0 18.35 30.0 7.0 128
335.00 AMZN1410V335 18.44 4.44 18.00 185.0 19.05 171.0 16.0 202
335.00 AMZN1418V335 18.38 3.48 18.75 201.0 19.85 100.0 12.0 936
335.00 AMZN1424V335 20.24 0.94 22.70 182.0 24.45 93.0 1.0 92
335.00 AMZN1431V335 24.45 4.40 23.70 174.0 25.20 30.0 12.0 81
337.50 AMZN1403V337.5 16.34 0.00 19.75 21.0 20.85 19.0 5.0 80
337.50 AMZN1410V337.5 13.85 0.00 18.65 61.0 22.45 73.0 0.0 0
337.50 AMZN1418V337.5 20.50 4.75 19.45 37.0 22.60 21.0 1.0 61
337.50 AMZN1424V337.5 19.45 0.00 23.55 27.0 26.65 24.0 0.0 0
337.50 AMZN1431V337.5 26.55 4.90 24.80 157.0 27.30 103.0 8.0 60
340.00 AMZN1403V340 22.70 5.95 21.50 28.0 23.55 33.0 8.0 95
340.00 AMZN1410V340 23.00 5.75 22.30 70.0 23.95 29.0 1.0 30
340.00 AMZN1418V340 23.71 4.86 23.25 140.0 24.15 54.0 18.0 1,195
340.00 AMZN1424V340 25.93 3.43 26.60 184.0 28.20 130.0 1.0 85
340.00 AMZN1431V340 22.65 0.00 26.30 148.0 29.50 57.0 0.0 0
342.50 AMZN1403V342.5 25.28 6.03 25.45 2.0 25.95 5.0 2.0 35
342.50 AMZN1410V342.5 18.65 0.00 23.55 1.0 27.80 40.0 0.0 0
342.50 AMZN1418V342.5 19.85 0.00 23.95 26.0 27.90 29.0 0.0 0
342.50 AMZN1424V342.5 23.60 0.00 27.40 24.0 31.45 24.0 0.0 0
342.50 AMZN1431V342.5 24.55 0.00 28.25 192.0 31.80 167.0 0.0 0
345.00 AMZN1403V345 24.58 0.00 26.45 21.0 28.70 1.0 1.0 95
345.00 AMZN1410V345 21.10 0.00 25.95 10.0 29.30 10.0 0.0 0
345.00 AMZN1418V345 28.00 5.65 27.65 168.0 29.00 22.0 3.0 1,254
345.00 AMZN1424V345 29.00 3.45 29.35 27.0 32.65 25.0 2.0 6
345.00 AMZN1431V345 26.30 0.00 30.15 167.0 33.40 89.0 0.0 0
347.50 AMZN1403V347.5 24.95 1.00 28.70 27.0 31.10 1.0 1.0 55
347.50 AMZN1410V347.5 23.00 0.00 28.20 21.0 31.40 40.0 0.0 0
347.50 AMZN1418V347.5 23.85 0.00 28.60 29.0 31.95 29.0 0.0 0
347.50 AMZN1424V347.5 27.60 0.00 31.45 30.0 35.25 30.0 0.0 0
347.50 AMZN1431V347.5 28.30 0.00 32.25 157.0 35.45 30.0 0.0 0
350.00 AMZN1403V350 32.60 6.30 31.35 21.0 34.35 14.0 1.0 38
350.00 AMZN1410V350 22.95 -3.35 31.45 2.0 34.85 1.0 27.0 27
350.00 AMZN1418V350 33.00 3.21 31.75 1.0 34.70 18.0 6.0 1,435
350.00 AMZN1424V350 29.50 0.00 33.55 30.0 37.35 30.0 0.0 0
350.00 AMZN1431V350 35.95 5.45 34.65 168.0 37.25 36.0 10.0 38
352.50 AMZN1403V352.5 31.74 2.79 33.70 27.0 36.10 1.0 2.0 10
352.50 AMZN1410V352.5 28.40 0.00 33.30 1.0 36.20 40.0 0.0 0
352.50 AMZN1418V352.5 28.35 0.00 33.55 14.0 37.70 10.0 0.0 0
352.50 AMZN1424V352.5 31.55 0.00 35.70 30.0 39.40 30.0 0.0 0
352.50 AMZN1431V352.5 38.45 6.05 37.00 1.0 39.00 20.0 20.0 26
355.00 AMZN1403V355 30.10 0.00 35.60 1.0 40.15 1.0 0.0 0
355.00 AMZN1410V355 30.25 0.00 35.85 1.0 38.70 35.0 0.0 0
355.00 AMZN1418V355 34.78 0.00 36.55 1.0 38.70 2.0 2.0 939
355.00 AMZN1424V355 33.45 0.00 38.00 30.0 42.10 40.0 0.0 0
355.00 AMZN1431V355 34.50 0.00 39.15 151.0 41.55 29.0 0.0 0
357.50 AMZN1403V357.5 32.60 0.00 38.05 1.0 42.75 10.0 0.0 0
357.50 AMZN1410V357.5 32.85 0.00 38.20 1.0 42.80 35.0 0.0 0
357.50 AMZN1418V357.5 33.15 0.00 38.40 18.0 42.65 10.0 0.0 0
357.50 AMZN1424V357.5 31.31 -4.49 40.25 30.0 43.85 30.0 1.0 1
357.50 AMZN1431V357.5 36.50 0.00 40.75 1.0 44.05 9.0 0.0 0
360.00 AMZN1403V360 35.20 0.00 40.70 10.0 44.65 10.0 0.0 0
360.00 AMZN1410V360 35.80 0.00 40.85 10.0 45.40 20.0 0.0 0
360.00 AMZN1418V360 42.95 7.30 40.90 3.0 44.55 1.0 2.0 660
360.00 AMZN1424V360 37.80 0.00 42.50 30.0 45.95 30.0 0.0 0
360.00 AMZN1431V360 38.65 0.00 42.95 219.0 46.10 31.0 0.0 0
362.50 AMZN1403V362.5 37.70 0.00 43.15 1.0 47.45 1.0 0.0 0
362.50 AMZN1410V362.5 30.15 -8.65 43.85 18.0 46.85 14.0 5.0 5
362.50 AMZN1418V362.5 38.05 0.00 43.45 1.0 47.45 1.0 0.0 0
362.50 AMZN1424V362.5 40.15 0.00 44.80 30.0 48.45 30.0 0.0 0
362.50 AMZN1431V362.5 45.00 4.05 45.85 159.0 48.20 87.0 4.0 24
365.00 AMZN1403V365 41.05 0.00 45.90 27.0 48.50 1.0 0.0 0
365.00 AMZN1410V365 40.15 0.00 45.50 1.0 50.25 35.0 0.0 0
365.00 AMZN1418V365 47.43 4.23 46.40 2.0 49.70 1.0 1.0 240
365.00 AMZN1424V365 42.75 0.00 47.60 1.0 50.45 27.0 0.0 0
365.00 AMZN1431V365 43.10 0.00 48.05 127.0 50.50 82.0 0.0 0
367.50 AMZN1403V367.5 43.55 0.00 48.25 1.0 50.95 16.0 0.0 0
367.50 AMZN1410V367.5 42.75 0.00 48.25 10.0 52.65 10.0 0.0 0
367.50 AMZN1418V367.5 42.95 0.00 48.35 10.0 52.60 20.0 0.0 0
367.50 AMZN1424V367.5 44.70 0.00 49.45 24.0 53.50 24.0 0.0 0
367.50 AMZN1431V367.5 45.35 0.00 49.85 175.0 52.95 93.0 0.0 0
370.00 AMZN1403V370 45.85 0.00 51.45 1.0 53.75 1.0 0.0 0
370.00 AMZN1410V370 46.05 0.00 50.85 10.0 54.35 10.0 0.0 0
370.00 AMZN1418V370 53.00 5.50 50.85 10.0 54.90 1.0 10.0 62
370.00 AMZN1424V370 46.35 0.00 51.85 14.0 55.80 16.0 0.0 0
370.00 AMZN1431V370 47.90 0.00 52.65 1.0 55.35 30.0 0.0 0
372.50 AMZN1403V372.5 48.50 0.00 53.95 1.0 56.20 1.0 0.0 0
372.50 AMZN1410V372.5 48.10 0.00 53.30 1.0 56.95 5.0 0.0 0
372.50 AMZN1424V372.5 48.65 0.00 54.15 24.0 58.50 36.0 0.0 0
372.50 AMZN1431V372.5 49.75 0.00 54.95 53.0 57.65 31.0 0.0 0
375.00 AMZN1403V375 50.40 0.00 55.60 2.0 58.70 21.0 0.0 0
375.00 AMZN1410V375 50.60 0.00 55.85 10.0 59.35 10.0 0.0 0
375.00 AMZN1418V375 53.05 2.65 56.40 2.0 59.70 1.0 1.0 322
375.00 AMZN1424V375 51.45 0.00 57.05 1.0 59.85 29.0 0.0 0
375.00 AMZN1431V375 52.15 0.00 57.35 1.0 60.15 32.0 0.0 0
377.50 AMZN1403V377.5 53.20 0.00 58.95 1.0 61.05 16.0 0.0 0
377.50 AMZN1410V377.5 52.60 0.00 57.95 2.0 62.60 10.0 0.0 0
377.50 AMZN1424V377.5 53.75 0.00 58.90 18.0 63.05 1.0 0.0 0
377.50 AMZN1431V377.5 53.75 0.00 59.30 181.0 62.30 101.0 0.0 0
380.00 AMZN1403V380 55.20 0.00 60.85 10.0 65.05 10.0 0.0 0
380.00 AMZN1410V380 55.20 0.00 60.85 10.0 65.35 10.0 0.0 0
380.00 AMZN1418V380 62.60 7.20 61.20 1.0 63.95 14.0 2.0 114
380.00 AMZN1424V380 55.75 0.00 61.40 10.0 65.65 20.0 0.0 0
380.00 AMZN1431V380 56.30 0.00 61.60 167.0 65.05 102.0 0.0 0
385.00 AMZN1403V385 60.70 0.00 65.85 1.0 68.90 76.0 0.0 0
385.00 AMZN1410V385 60.65 0.00 65.85 19.0 69.45 14.0 0.0 0
385.00 AMZN1418V385 62.85 2.35 66.45 1.0 70.00 1.0 2.0 42
390.00 AMZN1403V390 65.20 0.00 70.70 19.0 74.30 14.0 0.0 0
390.00 AMZN1410V390 65.20 0.00 71.45 1.0 75.00 1.0 0.0 0
390.00 AMZN1418V390 47.08 -18.22 71.45 1.0 75.10 1.0 2.0 25
395.00 AMZN1403V395 70.20 0.00 75.70 19.0 79.75 14.0 0.0 0
395.00 AMZN1410V395 70.20 0.00 76.45 1.0 80.00 9.0 0.0 0
395.00 AMZN1418V395 68.50 -2.00 76.45 1.0 79.00 32.0 1.0 6
400.00 AMZN1403V400 75.65 0.00 80.70 19.0 84.75 14.0 0.0 0
400.00 AMZN1410V400 75.20 0.00 81.45 1.0 85.00 1.0 0.0 0
400.00 AMZN1418V400 75.20 0.00 80.55 30.0 85.30 10.0 0.0 0
405.00 AMZN1403V405 80.70 0.00 85.85 10.0 89.45 10.0 0.0 0
405.00 AMZN1410V405 80.25 0.00 86.45 1.0 89.95 5.0 0.0 0
405.00 AMZN1418V405 78.45 -1.90 85.90 10.0 90.05 10.0 1.0 1
410.00 AMZN1403V410 85.70 0.00 90.70 19.0 94.55 14.0 0.0 0
410.00 AMZN1410V410 85.20 0.00 91.45 1.0 95.00 5.0 0.0 0
410.00 AMZN1418V410 85.20 0.00 90.80 10.0 95.30 10.0 0.0 0
415.00 AMZN1403V415 90.50 0.00 95.70 19.0 99.30 14.0 0.0 0
415.00 AMZN1410V415 90.20 0.00 96.45 1.0 100.00 5.0 0.0 0
415.00 AMZN1418V415 91.40 1.00 96.15 1.0 99.00 33.0 2.0 2
420.00 AMZN1403V420 95.20 0.00 100.60 28.0 104.25 14.0 0.0 0
420.00 AMZN1410V420 95.20 0.00 101.45 1.0 104.95 1.0 0.0 0
420.00 AMZN1418V420 95.20 0.00 100.85 10.0 105.30 1.0 0.0 0
425.00 AMZN1403V425 100.10 0.00 106.25 1.0 108.55 16.0 0.0 0
425.00 AMZN1418V425 100.20 0.00 105.85 10.0 109.95 10.0 0.0 0
430.00 AMZN1403V430 105.10 0.00 111.00 5.0 115.30 1.0 0.0 0
430.00 AMZN1418V430 105.20 0.00 110.70 10.0 115.20 10.0 0.0 0
435.00 AMZN1403V435 110.25 0.00 115.75 1.0 120.05 5.0 0.0 0
435.00 AMZN1418V435 77.30 -32.90 116.45 1.0 120.10 1.0 2.0 2
440.00 AMZN1403V440 115.10 0.00 120.65 1.0 125.05 1.0 0.0 0
440.00 AMZN1418V440 115.20 0.00 120.85 20.0 125.10 10.0 0.0 0
445.00 AMZN1403V445 120.25 0.00 125.75 5.0 130.20 25.0 0.0 0
445.00 AMZN1418V445 120.20 0.00 125.85 11.0 130.30 1.0 0.0 0
450.00 AMZN1403V450 125.10 0.00 130.70 1.0 134.05 32.0 0.0 0
450.00 AMZN1418V450 125.20 0.00 130.70 1.0 134.75 20.0 0.0 0
455.00 AMZN1403V455 130.10 0.00 135.65 5.0 139.75 20.0 0.0 0
455.00 AMZN1418V455 130.20 0.00 135.70 2.0 140.10 1.0 0.0 0
460.00 AMZN1403V460 135.10 0.00 140.65 2.0 145.20 1.0 0.0 0
460.00 AMZN1418V460 94.50 -40.85 141.45 1.0 145.10 1.0 2.0 2
465.00 AMZN1403V465 140.10 0.00 145.65 12.0 150.10 5.0 0.0 0
465.00 AMZN1418V465 100.90 -39.45 146.45 1.0 150.10 1.0 6.0 6
470.00 AMZN1403V470 145.20 0.00 150.70 44.0 155.10 5.0 0.0 0
470.00 AMZN1418V470 145.20 0.00 150.55 1.0 154.75 20.0 0.0 0
475.00 AMZN1403V475 150.10 0.00 156.25 1.0 158.55 16.0 0.0 0
475.00 AMZN1418V475 104.55 -45.85 156.45 1.0 160.10 1.0 12.0 12
480.00 AMZN1403V480 155.10 0.00 160.60 5.0 164.90 4.0 0.0 0
480.00 AMZN1418V480 155.20 0.00 160.75 1.0 165.10 1.0 0.0 0
485.00 AMZN1403V485 160.10 0.00 165.85 5.0 170.20 6.0 0.0 0
485.00 AMZN1418V485 160.20 0.00 165.70 1.0 170.15 1.0 0.0 0
490.00 AMZN1403V490 165.10 0.00 170.75 6.0 175.20 5.0 0.0 0
490.00 AMZN1418V490 124.95 -40.45 171.45 1.0 175.05 1.0 1.0 1
495.00 AMZN1403V495 170.10 0.00 175.80 5.0 179.65 1.0 0.0 0
495.00 AMZN1418V495 200.70 30.50 176.45 1.0 180.05 1.0 1.0 12
500.00 AMZN1418V500 132.70 -42.70 181.45 1.0 185.05 1.0 2.0 2
505.00 AMZN1418V505 180.20 0.00 185.70 1.0 190.15 1.0 0.0 0
510.00 AMZN1418V510 185.20 0.00 190.70 1.0 195.10 1.0 0.0 0
515.00 AMZN1418V515 143.45 -47.00 196.45 1.0 200.05 1.0 1.0 2
520.00 AMZN1418V520 195.20 0.00 200.75 2.0 205.10 1.0 0.0 0
525.00 AMZN1418V525 200.20 0.00 205.70 2.0 210.15 1.0 0.0 0
530.00 AMZN1418V530 205.20 0.00 210.80 1.0 215.35 2.0 0.0 0