Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-01-13)Premium Content

Td Ameritrade Holding Corporation (AMTD)
As of Jan 13 2017 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMTD 170120C00013000 C 01/20/17 13.0 33.10 34.70
AMTD 170120C00014000 C 01/20/17 14.0 30.50 35.20
AMTD 170120C00015000 C 01/20/17 15.0 29.60 33.60
AMTD 170120C00016000 C 01/20/17 16.0 28.50 33.10
AMTD 170120C00017000 C 01/20/17 17.0 27.50 32.20
AMTD 170120C00018000 C 01/20/17 18.0 26.60 30.60
AMTD 170120C00019000 C 01/20/17 19.0 25.60 29.90
AMTD 170120C00020000 C 01/20/17 20.0 26.60 27.10
AMTD 170120C00021000 C 01/20/17 21.0 23.70 28.10
AMTD 170120C00022000 C 01/20/17 22.0 23.20 26.20
AMTD 170120C00023000 C 01/20/17 23.0 23.40 24.40
AMTD 170120C00024000 C 01/20/17 24.0 22.30 23.30
AMTD 170120C00025000 C 01/20/17 25.0 21.30 22.40
AMTD 170120C00026000 C 01/20/17 26.0 20.20 21.40
AMTD 170120C00027000 C 01/20/17 27.0 19.30 20.50
AMTD 170120C00028000 C 01/20/17 28.0 18.20 19.60
AMTD 170120C00029000 C 01/20/17 29.0 17.30 18.40
AMTD 170120C00030000 C 01/20/17 30.0 16.60 17.10
AMTD 170120C00031000 C 01/20/17 31.0 15.60 16.10
AMTD 170120C00032000 C 01/20/17 32.0 14.60 15.10
AMTD 170120C00033000 C 01/20/17 33.0 13.50 14.40
AMTD 170120C00034000 C 01/20/17 34.0 12.40 13.60
AMTD 170120C00035000 C 01/20/17 35.0 11.60 12.40
AMTD 170120C00036000 C 01/20/17 36.0 10.40 11.50
AMTD 170120C00037000 C 01/20/17 37.0 9.60 10.10
AMTD 170120C00038000 C 01/20/17 38.0 8.60 9.50
AMTD 170120C00039000 C 01/20/17 39.0 7.50 8.40
AMTD 170120C00040000 C 01/20/17 40.0 6.50 7.40
AMTD 170120C00041000 C 01/20/17 41.0 5.50 6.40
AMTD 170120C00042000 C 01/20/17 42.0 4.70 5.10
AMTD 170120C00043000 C 01/20/17 43.0 3.60 4.10
AMTD 170120C00044000 C 01/20/17 44.0 2.90 3.20
AMTD 170120C00045000 C 01/20/17 45.0 2.05 2.20
AMTD 170120C00046000 C 01/20/17 46.0 1.30 1.40
AMTD 170120C00047000 C 01/20/17 47.0 0.70 0.85
AMTD 170120C00048000 C 01/20/17 48.0 0.35 0.45
AMTD 170120C00049000 C 01/20/17 49.0 0.10 0.30
AMTD 170120C00050000 C 01/20/17 50.0 0.00 0.25
AMTD 170120C00055000 C 01/20/17 55.0 0.00 0.05
AMTD 170120C00060000 C 01/20/17 60.0 0.00 0.40
AMTD 170120P00013000 P 01/20/17 13.0 0.00 0.35
AMTD 170120P00014000 P 01/20/17 14.0 0.00 0.15
AMTD 170120P00015000 P 01/20/17 15.0 0.00 0.15
AMTD 170120P00016000 P 01/20/17 16.0 0.00 0.15
AMTD 170120P00017000 P 01/20/17 17.0 0.00 0.15
AMTD 170120P00018000 P 01/20/17 18.0 0.00 0.10
AMTD 170120P00019000 P 01/20/17 19.0 0.00 0.15
AMTD 170120P00020000 P 01/20/17 20.0 0.00 0.15
AMTD 170120P00021000 P 01/20/17 21.0 0.00 0.15
AMTD 170120P00022000 P 01/20/17 22.0 0.00 0.15
AMTD 170120P00023000 P 01/20/17 23.0 0.00 0.40
AMTD 170120P00024000 P 01/20/17 24.0 0.00 0.15
AMTD 170120P00025000 P 01/20/17 25.0 0.00 0.05
AMTD 170120P00026000 P 01/20/17 26.0 0.00 0.10
AMTD 170120P00027000 P 01/20/17 27.0 0.00 0.45
AMTD 170120P00028000 P 01/20/17 28.0 0.00 0.40
AMTD 170120P00029000 P 01/20/17 29.0 0.00 0.35
AMTD 170120P00030000 P 01/20/17 30.0 0.00 0.10
AMTD 170120P00031000 P 01/20/17 31.0 0.00 0.45
AMTD 170120P00032000 P 01/20/17 32.0 0.00 0.35
AMTD 170120P00033000 P 01/20/17 33.0 0.00 0.40
AMTD 170120P00034000 P 01/20/17 34.0 0.00 0.40
AMTD 170120P00035000 P 01/20/17 35.0 0.00 0.45
AMTD 170120P00036000 P 01/20/17 36.0 0.00 0.10
AMTD 170120P00037000 P 01/20/17 37.0 0.00 0.35
AMTD 170120P00038000 P 01/20/17 38.0 0.00 0.15
AMTD 170120P00039000 P 01/20/17 39.0 0.00 0.10
AMTD 170120P00040000 P 01/20/17 40.0 0.00 0.10
AMTD 170120P00041000 P 01/20/17 41.0 0.00 0.15
AMTD 170120P00042000 P 01/20/17 42.0 0.00 0.10
AMTD 170120P00043000 P 01/20/17 43.0 0.05 0.25
AMTD 170120P00044000 P 01/20/17 44.0 0.10 0.20
AMTD 170120P00045000 P 01/20/17 45.0 0.20 0.30
AMTD 170120P00046000 P 01/20/17 46.0 0.50 0.55
AMTD 170120P00047000 P 01/20/17 47.0 0.85 0.95
AMTD 170120P00048000 P 01/20/17 48.0 1.45 1.60
AMTD 170120P00049000 P 01/20/17 49.0 2.25 2.40
AMTD 170120P00050000 P 01/20/17 50.0 2.60 3.50
AMTD 170120P00055000 P 01/20/17 55.0 7.50 8.80
AMTD 170120P00060000 P 01/20/17 60.0 12.20 13.80
AMTD 170217C00014000 C 02/17/17 14.0 32.30 33.80
AMTD 170217C00015000 C 02/17/17 15.0 29.50 34.10
AMTD 170217C00016000 C 02/17/17 16.0 28.50 33.10
AMTD 170217C00017000 C 02/17/17 17.0 27.50 32.10
AMTD 170217C00018000 C 02/17/17 18.0 26.70 30.90
AMTD 170217C00019000 C 02/17/17 19.0 25.80 29.80
AMTD 170217C00020000 C 02/17/17 20.0 24.70 28.80
AMTD 170217C00021000 C 02/17/17 21.0 23.80 27.80
AMTD 170217C00022000 C 02/17/17 22.0 22.70 26.90
AMTD 170217C00023000 C 02/17/17 23.0 21.70 25.90
AMTD 170217C00024000 C 02/17/17 24.0 20.60 24.90
AMTD 170217C00025000 C 02/17/17 25.0 20.30 23.80
AMTD 170217C00026000 C 02/17/17 26.0 20.40 21.60
AMTD 170217C00027000 C 02/17/17 27.0 18.90 21.80
AMTD 170217C00028000 C 02/17/17 28.0 17.90 20.90
AMTD 170217C00029000 C 02/17/17 29.0 16.30 19.90
AMTD 170217C00030000 C 02/17/17 30.0 16.30 17.50
AMTD 170217C00031000 C 02/17/17 31.0 15.50 16.40
AMTD 170217C00032000 C 02/17/17 32.0 14.10 15.50
AMTD 170217C00033000 C 02/17/17 33.0 13.40 14.50
AMTD 170217C00034000 C 02/17/17 34.0 12.40 13.50
AMTD 170217C00035000 C 02/17/17 35.0 11.40 12.60
AMTD 170217C00036000 C 02/17/17 36.0 10.40 11.40
AMTD 170217C00037000 C 02/17/17 37.0 9.50 10.40
AMTD 170217C00038000 C 02/17/17 38.0 8.50 9.50
AMTD 170217C00039000 C 02/17/17 39.0 7.50 8.70
AMTD 170217C00040000 C 02/17/17 40.0 6.60 7.60
AMTD 170217C00041000 C 02/17/17 41.0 5.70 6.20
AMTD 170217C00042000 C 02/17/17 42.0 4.80 5.30
AMTD 170217C00043000 C 02/17/17 43.0 4.00 4.50
AMTD 170217C00044000 C 02/17/17 44.0 3.20 3.50
AMTD 170217C00045000 C 02/17/17 45.0 2.50 2.65
AMTD 170217C00046000 C 02/17/17 46.0 1.85 2.00
AMTD 170217C00047000 C 02/17/17 47.0 1.30 1.45
AMTD 170217C00048000 C 02/17/17 48.0 0.90 1.00
AMTD 170217C00049000 C 02/17/17 49.0 0.50 0.70
AMTD 170217C00050000 C 02/17/17 50.0 0.30 0.50
AMTD 170217C00055000 C 02/17/17 55.0 0.00 0.10
AMTD 170217C00060000 C 02/17/17 60.0 0.00 0.05
AMTD 170217P00014000 P 02/17/17 14.0 0.00 0.05
AMTD 170217P00015000 P 02/17/17 15.0 0.00 0.05
AMTD 170217P00016000 P 02/17/17 16.0 0.00 0.05
AMTD 170217P00017000 P 02/17/17 17.0 0.00 0.05
AMTD 170217P00018000 P 02/17/17 18.0 0.00 0.05
AMTD 170217P00019000 P 02/17/17 19.0 0.00 0.05
AMTD 170217P00020000 P 02/17/17 20.0 0.00 0.05
AMTD 170217P00021000 P 02/17/17 21.0 0.00 0.05
AMTD 170217P00022000 P 02/17/17 22.0 0.00 0.05
AMTD 170217P00023000 P 02/17/17 23.0 0.00 0.05
AMTD 170217P00024000 P 02/17/17 24.0 0.00 0.05
AMTD 170217P00025000 P 02/17/17 25.0 0.00 0.05
AMTD 170217P00026000 P 02/17/17 26.0 0.00 0.05
AMTD 170217P00027000 P 02/17/17 27.0 0.00 0.05
AMTD 170217P00028000 P 02/17/17 28.0 0.00 0.05
AMTD 170217P00029000 P 02/17/17 29.0 0.00 0.05
AMTD 170217P00030000 P 02/17/17 30.0 0.00 0.05
AMTD 170217P00031000 P 02/17/17 31.0 0.00 0.05
AMTD 170217P00032000 P 02/17/17 32.0 0.00 0.10
AMTD 170217P00033000 P 02/17/17 33.0 0.00 0.10
AMTD 170217P00034000 P 02/17/17 34.0 0.00 0.10
AMTD 170217P00035000 P 02/17/17 35.0 0.00 0.15
AMTD 170217P00036000 P 02/17/17 36.0 0.00 0.15
AMTD 170217P00037000 P 02/17/17 37.0 0.00 0.15
AMTD 170217P00038000 P 02/17/17 38.0 0.00 0.15
AMTD 170217P00039000 P 02/17/17 39.0 0.05 0.20
AMTD 170217P00040000 P 02/17/17 40.0 0.10 0.25
AMTD 170217P00041000 P 02/17/17 41.0 0.15 0.25
AMTD 170217P00042000 P 02/17/17 42.0 0.20 0.35
AMTD 170217P00043000 P 02/17/17 43.0 0.35 0.50
AMTD 170217P00044000 P 02/17/17 44.0 0.55 0.70
AMTD 170217P00045000 P 02/17/17 45.0 0.80 0.90
AMTD 170217P00046000 P 02/17/17 46.0 1.15 1.25
AMTD 170217P00047000 P 02/17/17 47.0 1.60 1.70
AMTD 170217P00048000 P 02/17/17 48.0 2.15 2.30
AMTD 170217P00049000 P 02/17/17 49.0 2.75 3.20
AMTD 170217P00050000 P 02/17/17 50.0 3.50 3.90
AMTD 170217P00055000 P 02/17/17 55.0 7.70 10.00
AMTD 170217P00060000 P 02/17/17 60.0 12.60 13.70
AMTD 170519C00017000 C 05/19/17 17.0 29.30 30.90
AMTD 170519C00018000 C 05/19/17 18.0 26.70 30.90
AMTD 170519C00019000 C 05/19/17 19.0 25.70 29.90
AMTD 170519C00020000 C 05/19/17 20.0 24.70 28.90
AMTD 170519C00021000 C 05/19/17 21.0 23.70 27.90
AMTD 170519C00022000 C 05/19/17 22.0 22.70 26.50
AMTD 170519C00023000 C 05/19/17 23.0 21.70 25.90
AMTD 170519C00024000 C 05/19/17 24.0 20.70 24.50
AMTD 170519C00025000 C 05/19/17 25.0 19.70 23.90
AMTD 170519C00026000 C 05/19/17 26.0 18.70 22.90
AMTD 170519C00027000 C 05/19/17 27.0 17.70 21.90
AMTD 170519C00028000 C 05/19/17 28.0 18.40 19.40
AMTD 170519C00029000 C 05/19/17 29.0 15.70 19.90
AMTD 170519C00030000 C 05/19/17 30.0 14.70 18.80
AMTD 170519C00031000 C 05/19/17 31.0 15.10 16.60
AMTD 170519C00032000 C 05/19/17 32.0 14.00 15.60
AMTD 170519C00033000 C 05/19/17 33.0 13.40 14.50
AMTD 170519C00034000 C 05/19/17 34.0 12.40 13.60
AMTD 170519C00035000 C 05/19/17 35.0 11.80 12.20
AMTD 170519C00036000 C 05/19/17 36.0 10.70 11.50
AMTD 170519C00037000 C 05/19/17 37.0 9.80 10.60
AMTD 170519C00038000 C 05/19/17 38.0 9.00 9.60
AMTD 170519C00039000 C 05/19/17 39.0 8.10 8.80
AMTD 170519C00040000 C 05/19/17 40.0 7.30 7.60
AMTD 170519C00041000 C 05/19/17 41.0 6.50 6.90
AMTD 170519C00042000 C 05/19/17 42.0 5.70 6.10
AMTD 170519C00043000 C 05/19/17 43.0 4.90 5.30
AMTD 170519C00044000 C 05/19/17 44.0 4.40 4.60
AMTD 170519C00045000 C 05/19/17 45.0 3.80 3.90
AMTD 170519C00046000 C 05/19/17 46.0 3.20 3.30
AMTD 170519C00047000 C 05/19/17 47.0 2.65 2.80
AMTD 170519C00048000 C 05/19/17 48.0 2.20 2.35
AMTD 170519C00049000 C 05/19/17 49.0 1.80 1.95
AMTD 170519C00050000 C 05/19/17 50.0 1.45 1.60
AMTD 170519C00055000 C 05/19/17 55.0 0.25 0.65
AMTD 170519C00060000 C 05/19/17 60.0 0.00 0.25
AMTD 170519P00017000 P 05/19/17 17.0 0.00 0.05
AMTD 170519P00018000 P 05/19/17 18.0 0.00 0.05
AMTD 170519P00019000 P 05/19/17 19.0 0.00 0.05
AMTD 170519P00020000 P 05/19/17 20.0 0.00 0.05
AMTD 170519P00021000 P 05/19/17 21.0 0.00 0.05
AMTD 170519P00022000 P 05/19/17 22.0 0.00 0.10
AMTD 170519P00023000 P 05/19/17 23.0 0.00 0.10
AMTD 170519P00024000 P 05/19/17 24.0 0.00 0.15
AMTD 170519P00025000 P 05/19/17 25.0 0.00 0.15
AMTD 170519P00026000 P 05/19/17 26.0 0.00 0.15
AMTD 170519P00027000 P 05/19/17 27.0 0.00 0.15
AMTD 170519P00028000 P 05/19/17 28.0 0.00 0.10
AMTD 170519P00029000 P 05/19/17 29.0 0.00 0.20
AMTD 170519P00030000 P 05/19/17 30.0 0.00 0.20
AMTD 170519P00031000 P 05/19/17 31.0 0.05 0.20
AMTD 170519P00032000 P 05/19/17 32.0 0.05 0.25
AMTD 170519P00033000 P 05/19/17 33.0 0.10 0.40
AMTD 170519P00034000 P 05/19/17 34.0 0.15 0.45
AMTD 170519P00035000 P 05/19/17 35.0 0.20 0.35
AMTD 170519P00036000 P 05/19/17 36.0 0.25 0.45
AMTD 170519P00037000 P 05/19/17 37.0 0.35 0.50
AMTD 170519P00038000 P 05/19/17 38.0 0.45 0.70
AMTD 170519P00039000 P 05/19/17 39.0 0.55 0.75
AMTD 170519P00040000 P 05/19/17 40.0 0.70 0.85
AMTD 170519P00041000 P 05/19/17 41.0 0.90 1.10
AMTD 170519P00042000 P 05/19/17 42.0 1.15 1.35
AMTD 170519P00043000 P 05/19/17 43.0 1.40 1.55
AMTD 170519P00044000 P 05/19/17 44.0 1.75 1.85
AMTD 170519P00045000 P 05/19/17 45.0 2.15 2.25
AMTD 170519P00046000 P 05/19/17 46.0 2.60 2.65
AMTD 170519P00047000 P 05/19/17 47.0 3.00 3.20
AMTD 170519P00048000 P 05/19/17 48.0 3.50 3.70
AMTD 170519P00049000 P 05/19/17 49.0 4.20 4.30
AMTD 170519P00050000 P 05/19/17 50.0 4.80 5.10
AMTD 170519P00055000 P 05/19/17 55.0 8.30 9.20
AMTD 170519P00060000 P 05/19/17 60.0 12.70 14.20
AMTD 170818C00026000 C 08/18/17 26.0 20.20 21.60
AMTD 170818C00027000 C 08/18/17 27.0 17.60 21.90
AMTD 170818C00028000 C 08/18/17 28.0 17.40 19.80
AMTD 170818C00029000 C 08/18/17 29.0 16.70 19.10
AMTD 170818C00030000 C 08/18/17 30.0 15.30 18.20
AMTD 170818C00031000 C 08/18/17 31.0 13.70 17.50
AMTD 170818C00032000 C 08/18/17 32.0 13.50 15.90
AMTD 170818C00033000 C 08/18/17 33.0 13.70 14.50
AMTD 170818C00034000 C 08/18/17 34.0 12.80 13.70
AMTD 170818C00035000 C 08/18/17 35.0 11.90 12.80
AMTD 170818C00036000 C 08/18/17 36.0 11.00 11.80
AMTD 170818C00037000 C 08/18/17 37.0 10.10 11.10
AMTD 170818C00038000 C 08/18/17 38.0 9.30 10.20
AMTD 170818C00039000 C 08/18/17 39.0 8.50 9.20
AMTD 170818C00040000 C 08/18/17 40.0 7.80 8.60
AMTD 170818C00041000 C 08/18/17 41.0 7.10 7.60
AMTD 170818C00042000 C 08/18/17 42.0 6.40 7.00
AMTD 170818C00043000 C 08/18/17 43.0 5.70 6.20
AMTD 170818C00044000 C 08/18/17 44.0 5.10 5.40
AMTD 170818C00045000 C 08/18/17 45.0 4.50 4.80
AMTD 170818C00046000 C 08/18/17 46.0 3.90 4.30
AMTD 170818C00047000 C 08/18/17 47.0 3.50 3.80
AMTD 170818C00048000 C 08/18/17 48.0 3.00 3.30
AMTD 170818C00049000 C 08/18/17 49.0 2.60 2.85
AMTD 170818C00050000 C 08/18/17 50.0 2.25 2.45
AMTD 170818C00055000 C 08/18/17 55.0 0.90 1.15
AMTD 170818C00060000 C 08/18/17 60.0 0.25 0.50
AMTD 170818C00065000 C 08/18/17 65.0 0.00 0.45
AMTD 170818P00026000 P 08/18/17 26.0 0.05 0.25
AMTD 170818P00027000 P 08/18/17 27.0 0.05 0.45
AMTD 170818P00028000 P 08/18/17 28.0 0.10 0.35
AMTD 170818P00029000 P 08/18/17 29.0 0.15 0.40
AMTD 170818P00030000 P 08/18/17 30.0 0.15 0.45
AMTD 170818P00031000 P 08/18/17 31.0 0.20 0.45
AMTD 170818P00032000 P 08/18/17 32.0 0.30 0.55
AMTD 170818P00033000 P 08/18/17 33.0 0.35 0.55
AMTD 170818P00034000 P 08/18/17 34.0 0.40 0.65
AMTD 170818P00035000 P 08/18/17 35.0 0.50 0.75
AMTD 170818P00036000 P 08/18/17 36.0 0.65 0.90
AMTD 170818P00037000 P 08/18/17 37.0 0.75 1.00
AMTD 170818P00038000 P 08/18/17 38.0 0.90 1.20
AMTD 170818P00039000 P 08/18/17 39.0 1.15 1.40
AMTD 170818P00040000 P 08/18/17 40.0 1.35 1.55
AMTD 170818P00041000 P 08/18/17 41.0 1.55 1.85
AMTD 170818P00042000 P 08/18/17 42.0 1.90 2.15
AMTD 170818P00043000 P 08/18/17 43.0 2.20 2.45
AMTD 170818P00044000 P 08/18/17 44.0 2.55 2.80
AMTD 170818P00045000 P 08/18/17 45.0 2.95 3.20
AMTD 170818P00046000 P 08/18/17 46.0 3.40 3.70
AMTD 170818P00047000 P 08/18/17 47.0 3.80 4.20
AMTD 170818P00048000 P 08/18/17 48.0 4.30 4.70
AMTD 170818P00049000 P 08/18/17 49.0 4.90 5.30
AMTD 170818P00050000 P 08/18/17 50.0 5.50 5.90
AMTD 170818P00055000 P 08/18/17 55.0 8.90 9.70
AMTD 170818P00060000 P 08/18/17 60.0 13.20 14.10
AMTD 170818P00065000 P 08/18/17 65.0 17.80 19.00
AMTD 180119C00013000 C 01/19/18 13.0 31.50 34.60
AMTD 180119C00015000 C 01/19/18 15.0 30.30 32.80
AMTD 180119C00018000 C 01/19/18 18.0 28.30 29.70
AMTD 180119C00020000 C 01/19/18 20.0 26.30 27.60
AMTD 180119C00023000 C 01/19/18 23.0 23.40 24.60
AMTD 180119C00025000 C 01/19/18 25.0 21.30 22.70
AMTD 180119C00028000 C 01/19/18 28.0 18.50 19.80
AMTD 180119C00030000 C 01/19/18 30.0 16.60 17.90
AMTD 180119C00032000 C 01/19/18 32.0 15.00 16.10
AMTD 180119C00035000 C 01/19/18 35.0 12.50 13.50
AMTD 180119C00037000 C 01/19/18 37.0 10.90 11.90
AMTD 180119C00040000 C 01/19/18 40.0 8.70 9.30
AMTD 180119C00042000 C 01/19/18 42.0 7.40 8.00
AMTD 180119C00045000 C 01/19/18 45.0 5.50 6.10
AMTD 180119C00050000 C 01/19/18 50.0 3.20 3.80
AMTD 180119C00055000 C 01/19/18 55.0 1.80 2.20
AMTD 180119C00060000 C 01/19/18 60.0 0.85 1.25
AMTD 180119C00065000 C 01/19/18 65.0 0.35 0.75
AMTD 180119P00013000 P 01/19/18 13.0 0.00 0.15
AMTD 180119P00015000 P 01/19/18 15.0 0.05 0.25
AMTD 180119P00018000 P 01/19/18 18.0 0.00 0.25
AMTD 180119P00020000 P 01/19/18 20.0 0.00 0.35
AMTD 180119P00023000 P 01/19/18 23.0 0.05 0.50
AMTD 180119P00025000 P 01/19/18 25.0 0.15 0.45
AMTD 180119P00028000 P 01/19/18 28.0 0.30 0.70
AMTD 180119P00030000 P 01/19/18 30.0 0.45 0.85
AMTD 180119P00032000 P 01/19/18 32.0 0.65 1.05
AMTD 180119P00035000 P 01/19/18 35.0 1.10 1.50
AMTD 180119P00037000 P 01/19/18 37.0 1.45 1.90
AMTD 180119P00040000 P 01/19/18 40.0 2.10 2.60
AMTD 180119P00042000 P 01/19/18 42.0 2.80 3.20
AMTD 180119P00045000 P 01/19/18 45.0 4.00 4.50
AMTD 180119P00050000 P 01/19/18 50.0 6.60 7.10
AMTD 180119P00055000 P 01/19/18 55.0 9.60 10.60
AMTD 180119P00060000 P 01/19/18 60.0 13.60 14.70
AMTD 180119P00065000 P 01/19/18 65.0 18.10 19.20
AMTD 190118C00020000 C 01/18/19 20.0 26.30 27.80
AMTD 190118C00023000 C 01/18/19 23.0 21.70 26.20
AMTD 190118C00025000 C 01/18/19 25.0 19.90 23.70
AMTD 190118C00028000 C 01/18/19 28.0 18.60 20.70
AMTD 190118C00030000 C 01/18/19 30.0 17.30 18.90
AMTD 190118C00033000 C 01/18/19 33.0 14.40 16.70
AMTD 190118C00035000 C 01/18/19 35.0 13.50 15.20
AMTD 190118C00037000 C 01/18/19 37.0 12.10 13.50
AMTD 190118C00040000 C 01/18/19 40.0 10.30 11.30
AMTD 190118C00042000 C 01/18/19 42.0 9.10 10.20
AMTD 190118C00045000 C 01/18/19 45.0 7.50 8.50
AMTD 190118C00047000 C 01/18/19 47.0 6.60 7.60
AMTD 190118C00050000 C 01/18/19 50.0 5.30 6.20
AMTD 190118C00055000 C 01/18/19 55.0 3.70 4.50
AMTD 190118C00060000 C 01/18/19 60.0 2.45 3.20
AMTD 190118C00065000 C 01/18/19 65.0 1.60 2.35
AMTD 190118P00020000 P 01/18/19 20.0 0.20 0.70
AMTD 190118P00023000 P 01/18/19 23.0 0.40 0.90
AMTD 190118P00025000 P 01/18/19 25.0 0.60 1.10
AMTD 190118P00028000 P 01/18/19 28.0 0.95 1.50
AMTD 190118P00030000 P 01/18/19 30.0 1.40 1.85
AMTD 190118P00033000 P 01/18/19 33.0 1.90 2.20
AMTD 190118P00035000 P 01/18/19 35.0 2.40 3.00
AMTD 190118P00037000 P 01/18/19 37.0 3.00 3.60
AMTD 190118P00040000 P 01/18/19 40.0 4.00 4.60
AMTD 190118P00042000 P 01/18/19 42.0 4.60 5.30
AMTD 190118P00045000 P 01/18/19 45.0 5.90 6.60
AMTD 190118P00047000 P 01/18/19 47.0 6.90 7.70
AMTD 190118P00050000 P 01/18/19 50.0 8.50 9.40
AMTD 190118P00055000 P 01/18/19 55.0 11.60 12.50
AMTD 190118P00060000 P 01/18/19 60.0 14.70 16.70
AMTD 190118P00065000 P 01/18/19 65.0 19.00 20.50

OPRA data is delayed 15 minutes.