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 (2016-04-15)Premium Content

Td Ameritrade Holding Corporation (AMTD)
As of Jun 30 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMTD 160715C00021000 C 07/15/16 21.0 6.30 7.70
AMTD 160715C00022000 C 07/15/16 22.0 5.30 6.70
AMTD 160715C00023000 C 07/15/16 23.0 4.30 5.70
AMTD 160715C00024000 C 07/15/16 24.0 3.40 4.70
AMTD 160715C00025000 C 07/15/16 25.0 2.45 3.70
AMTD 160715C00026000 C 07/15/16 26.0 1.65 2.70
AMTD 160715C00027000 C 07/15/16 27.0 1.40 1.80
AMTD 160715C00028000 C 07/15/16 28.0 0.85 1.05
AMTD 160715C00029000 C 07/15/16 29.0 0.45 0.50
AMTD 160715C00030000 C 07/15/16 30.0 0.10 0.25
AMTD 160715C00031000 C 07/15/16 31.0 0.00 0.10
AMTD 160715C00032000 C 07/15/16 32.0 0.00 0.10
AMTD 160715C00033000 C 07/15/16 33.0 0.00 0.15
AMTD 160715C00034000 C 07/15/16 34.0 0.00 0.15
AMTD 160715C00035000 C 07/15/16 35.0 0.00 0.15
AMTD 160715C00036000 C 07/15/16 36.0 0.00 0.15
AMTD 160715C00037000 C 07/15/16 37.0 0.00 0.15
AMTD 160715C00038000 C 07/15/16 38.0 0.00 0.15
AMTD 160715C00039000 C 07/15/16 39.0 0.00 0.15
AMTD 160715P00021000 P 07/15/16 21.0 0.00 0.20
AMTD 160715P00022000 P 07/15/16 22.0 0.00 0.20
AMTD 160715P00023000 P 07/15/16 23.0 0.00 0.20
AMTD 160715P00024000 P 07/15/16 24.0 0.00 0.25
AMTD 160715P00025000 P 07/15/16 25.0 0.00 0.15
AMTD 160715P00026000 P 07/15/16 26.0 0.10 0.20
AMTD 160715P00027000 P 07/15/16 27.0 0.20 0.30
AMTD 160715P00028000 P 07/15/16 28.0 0.50 0.60
AMTD 160715P00029000 P 07/15/16 29.0 0.95 1.05
AMTD 160715P00030000 P 07/15/16 30.0 1.65 2.80
AMTD 160715P00031000 P 07/15/16 31.0 2.40 3.80
AMTD 160715P00032000 P 07/15/16 32.0 3.40 4.00
AMTD 160715P00033000 P 07/15/16 33.0 4.40 5.70
AMTD 160715P00034000 P 07/15/16 34.0 4.70 7.80
AMTD 160715P00035000 P 07/15/16 35.0 5.60 8.80
AMTD 160715P00036000 P 07/15/16 36.0 7.20 8.90
AMTD 160715P00037000 P 07/15/16 37.0 8.00 9.90
AMTD 160715P00038000 P 07/15/16 38.0 8.60 11.80
AMTD 160715P00039000 P 07/15/16 39.0 10.30 12.50
AMTD 160819C00015000 C 08/19/16 15.0 12.30 13.70
AMTD 160819C00016000 C 08/19/16 16.0 10.30 13.20
AMTD 160819C00017000 C 08/19/16 17.0 10.30 11.90
AMTD 160819C00018000 C 08/19/16 18.0 8.30 10.80
AMTD 160819C00019000 C 08/19/16 19.0 7.20 10.30
AMTD 160819C00020000 C 08/19/16 20.0 7.30 8.80
AMTD 160819C00021000 C 08/19/16 21.0 6.40 7.70
AMTD 160819C00022000 C 08/19/16 22.0 6.20 6.70
AMTD 160819C00023000 C 08/19/16 23.0 5.40 5.70
AMTD 160819C00024000 C 08/19/16 24.0 4.40 4.80
AMTD 160819C00025000 C 08/19/16 25.0 3.60 3.90
AMTD 160819C00026000 C 08/19/16 26.0 2.75 3.10
AMTD 160819C00027000 C 08/19/16 27.0 2.00 2.30
AMTD 160819C00028000 C 08/19/16 28.0 1.50 1.65
AMTD 160819C00029000 C 08/19/16 29.0 0.90 1.10
AMTD 160819C00030000 C 08/19/16 30.0 0.55 0.70
AMTD 160819C00031000 C 08/19/16 31.0 0.30 0.45
AMTD 160819C00032000 C 08/19/16 32.0 0.10 0.35
AMTD 160819C00033000 C 08/19/16 33.0 0.05 0.25
AMTD 160819C00034000 C 08/19/16 34.0 0.00 0.15
AMTD 160819C00035000 C 08/19/16 35.0 0.00 0.10
AMTD 160819C00036000 C 08/19/16 36.0 0.00 0.10
AMTD 160819C00037000 C 08/19/16 37.0 0.00 0.05
AMTD 160819C00038000 C 08/19/16 38.0 0.00 0.05
AMTD 160819C00039000 C 08/19/16 39.0 0.00 0.05
AMTD 160819C00040000 C 08/19/16 40.0 0.00 0.05
AMTD 160819C00041000 C 08/19/16 41.0 0.00 0.05
AMTD 160819C00042000 C 08/19/16 42.0 0.00 0.05
AMTD 160819C00043000 C 08/19/16 43.0 0.00 0.05
AMTD 160819C00044000 C 08/19/16 44.0 0.00 0.05
AMTD 160819C00045000 C 08/19/16 45.0 0.00 0.05
AMTD 160819C00046000 C 08/19/16 46.0 0.00 0.05
AMTD 160819C00047000 C 08/19/16 47.0 0.00 0.05
AMTD 160819C00048000 C 08/19/16 48.0 0.00 0.05
AMTD 160819P00015000 P 08/19/16 15.0 0.00 0.05
AMTD 160819P00016000 P 08/19/16 16.0 0.00 0.10
AMTD 160819P00017000 P 08/19/16 17.0 0.00 0.10
AMTD 160819P00018000 P 08/19/16 18.0 0.00 0.15
AMTD 160819P00019000 P 08/19/16 19.0 0.00 0.20
AMTD 160819P00020000 P 08/19/16 20.0 0.00 0.25
AMTD 160819P00021000 P 08/19/16 21.0 0.00 0.30
AMTD 160819P00022000 P 08/19/16 22.0 0.05 0.35
AMTD 160819P00023000 P 08/19/16 23.0 0.15 0.30
AMTD 160819P00024000 P 08/19/16 24.0 0.20 0.45
AMTD 160819P00025000 P 08/19/16 25.0 0.35 0.55
AMTD 160819P00026000 P 08/19/16 26.0 0.55 0.70
AMTD 160819P00027000 P 08/19/16 27.0 0.85 0.90
AMTD 160819P00028000 P 08/19/16 28.0 1.20 1.30
AMTD 160819P00029000 P 08/19/16 29.0 1.70 1.85
AMTD 160819P00030000 P 08/19/16 30.0 2.30 2.55
AMTD 160819P00031000 P 08/19/16 31.0 3.00 3.30
AMTD 160819P00032000 P 08/19/16 32.0 3.80 4.20
AMTD 160819P00033000 P 08/19/16 33.0 4.70 5.00
AMTD 160819P00034000 P 08/19/16 34.0 5.60 6.90
AMTD 160819P00035000 P 08/19/16 35.0 6.50 7.90
AMTD 160819P00036000 P 08/19/16 36.0 7.50 9.00
AMTD 160819P00037000 P 08/19/16 37.0 8.20 10.90
AMTD 160819P00038000 P 08/19/16 38.0 9.30 11.90
AMTD 160819P00039000 P 08/19/16 39.0 9.50 12.90
AMTD 160819P00040000 P 08/19/16 40.0 11.20 13.10
AMTD 160819P00041000 P 08/19/16 41.0 11.70 14.90
AMTD 160819P00042000 P 08/19/16 42.0 12.10 16.10
AMTD 160819P00043000 P 08/19/16 43.0 13.00 17.10
AMTD 160819P00044000 P 08/19/16 44.0 14.00 17.90
AMTD 160819P00045000 P 08/19/16 45.0 15.30 18.90
AMTD 160819P00046000 P 08/19/16 46.0 16.20 19.90
AMTD 160819P00047000 P 08/19/16 47.0 17.20 21.00
AMTD 160819P00048000 P 08/19/16 48.0 19.30 21.40
AMTD 161118C00015000 C 11/18/16 15.0 12.10 13.80
AMTD 161118C00016000 C 11/18/16 16.0 11.10 12.80
AMTD 161118C00017000 C 11/18/16 17.0 9.30 12.70
AMTD 161118C00018000 C 11/18/16 18.0 9.30 10.80
AMTD 161118C00019000 C 11/18/16 19.0 9.20 9.70
AMTD 161118C00020000 C 11/18/16 20.0 8.40 8.80
AMTD 161118C00021000 C 11/18/16 21.0 7.40 7.80
AMTD 161118C00022000 C 11/18/16 22.0 6.50 6.90
AMTD 161118C00023000 C 11/18/16 23.0 5.60 6.00
AMTD 161118C00024000 C 11/18/16 24.0 4.80 5.20
AMTD 161118C00025000 C 11/18/16 25.0 4.20 4.40
AMTD 161118C00026000 C 11/18/16 26.0 3.40 3.70
AMTD 161118C00027000 C 11/18/16 27.0 2.80 3.00
AMTD 161118C00028000 C 11/18/16 28.0 2.20 2.40
AMTD 161118C00029000 C 11/18/16 29.0 1.70 1.90
AMTD 161118C00030000 C 11/18/16 30.0 1.30 1.45
AMTD 161118C00031000 C 11/18/16 31.0 0.95 1.10
AMTD 161118C00032000 C 11/18/16 32.0 0.70 0.80
AMTD 161118C00033000 C 11/18/16 33.0 0.45 0.60
AMTD 161118C00034000 C 11/18/16 34.0 0.15 0.45
AMTD 161118C00035000 C 11/18/16 35.0 0.05 0.40
AMTD 161118C00036000 C 11/18/16 36.0 0.00 0.35
AMTD 161118C00037000 C 11/18/16 37.0 0.00 0.25
AMTD 161118C00038000 C 11/18/16 38.0 0.00 0.20
AMTD 161118C00039000 C 11/18/16 39.0 0.00 0.15
AMTD 161118C00040000 C 11/18/16 40.0 0.00 0.15
AMTD 161118C00041000 C 11/18/16 41.0 0.00 0.10
AMTD 161118C00042000 C 11/18/16 42.0 0.00 0.10
AMTD 161118C00043000 C 11/18/16 43.0 0.00 0.05
AMTD 161118C00044000 C 11/18/16 44.0 0.00 0.05
AMTD 161118P00015000 P 11/18/16 15.0 0.00 0.25
AMTD 161118P00016000 P 11/18/16 16.0 0.00 0.30
AMTD 161118P00017000 P 11/18/16 17.0 0.05 0.35
AMTD 161118P00018000 P 11/18/16 18.0 0.10 0.40
AMTD 161118P00019000 P 11/18/16 19.0 0.15 0.45
AMTD 161118P00020000 P 11/18/16 20.0 0.25 0.55
AMTD 161118P00021000 P 11/18/16 21.0 0.30 0.65
AMTD 161118P00022000 P 11/18/16 22.0 0.45 0.70
AMTD 161118P00023000 P 11/18/16 23.0 0.55 0.85
AMTD 161118P00024000 P 11/18/16 24.0 0.75 1.05
AMTD 161118P00025000 P 11/18/16 25.0 1.00 1.30
AMTD 161118P00026000 P 11/18/16 26.0 1.25 1.60
AMTD 161118P00027000 P 11/18/16 27.0 1.60 1.95
AMTD 161118P00028000 P 11/18/16 28.0 2.05 2.40
AMTD 161118P00029000 P 11/18/16 29.0 2.55 2.90
AMTD 161118P00030000 P 11/18/16 30.0 3.10 3.50
AMTD 161118P00031000 P 11/18/16 31.0 3.70 4.10
AMTD 161118P00032000 P 11/18/16 32.0 4.40 4.90
AMTD 161118P00033000 P 11/18/16 33.0 5.20 5.70
AMTD 161118P00034000 P 11/18/16 34.0 6.00 6.50
AMTD 161118P00035000 P 11/18/16 35.0 6.90 7.40
AMTD 161118P00036000 P 11/18/16 36.0 7.80 8.30
AMTD 161118P00037000 P 11/18/16 37.0 8.60 10.20
AMTD 161118P00038000 P 11/18/16 38.0 9.50 11.40
AMTD 161118P00039000 P 11/18/16 39.0 10.50 12.20
AMTD 161118P00040000 P 11/18/16 40.0 11.50 13.20
AMTD 161118P00041000 P 11/18/16 41.0 11.60 15.00
AMTD 161118P00042000 P 11/18/16 42.0 12.60 16.00
AMTD 161118P00043000 P 11/18/16 43.0 14.10 17.10
AMTD 161118P00044000 P 11/18/16 44.0 15.30 17.70
AMTD 170120C00013000 C 01/20/17 13.0 13.60 15.80
AMTD 170120C00014000 C 01/20/17 14.0 12.10 15.30
AMTD 170120C00015000 C 01/20/17 15.0 12.10 13.90
AMTD 170120C00016000 C 01/20/17 16.0 11.20 12.80
AMTD 170120C00017000 C 01/20/17 17.0 10.20 11.90
AMTD 170120C00018000 C 01/20/17 18.0 10.20 10.70
AMTD 170120C00019000 C 01/20/17 19.0 9.40 9.80
AMTD 170120C00020000 C 01/20/17 20.0 8.40 8.90
AMTD 170120C00021000 C 01/20/17 21.0 7.50 8.00
AMTD 170120C00022000 C 01/20/17 22.0 6.70 7.10
AMTD 170120C00023000 C 01/20/17 23.0 5.90 6.30
AMTD 170120C00024000 C 01/20/17 24.0 5.20 5.50
AMTD 170120C00025000 C 01/20/17 25.0 4.50 4.70
AMTD 170120C00026000 C 01/20/17 26.0 3.80 4.10
AMTD 170120C00027000 C 01/20/17 27.0 3.20 3.40
AMTD 170120C00028000 C 01/20/17 28.0 2.65 2.85
AMTD 170120C00029000 C 01/20/17 29.0 2.15 2.35
AMTD 170120C00030000 C 01/20/17 30.0 1.75 1.90
AMTD 170120C00031000 C 01/20/17 31.0 1.35 1.50
AMTD 170120C00032000 C 01/20/17 32.0 1.00 1.20
AMTD 170120C00033000 C 01/20/17 33.0 0.80 0.90
AMTD 170120C00034000 C 01/20/17 34.0 0.55 0.70
AMTD 170120C00035000 C 01/20/17 35.0 0.20 0.60
AMTD 170120C00036000 C 01/20/17 36.0 0.10 0.50
AMTD 170120C00037000 C 01/20/17 37.0 0.05 0.40
AMTD 170120C00038000 C 01/20/17 38.0 0.00 0.35
AMTD 170120C00039000 C 01/20/17 39.0 0.00 0.25
AMTD 170120C00040000 C 01/20/17 40.0 0.00 0.20
AMTD 170120C00041000 C 01/20/17 41.0 0.00 0.15
AMTD 170120C00042000 C 01/20/17 42.0 0.00 0.15
AMTD 170120C00043000 C 01/20/17 43.0 0.00 0.10
AMTD 170120C00044000 C 01/20/17 44.0 0.00 0.10
AMTD 170120C00045000 C 01/20/17 45.0 0.00 0.05
AMTD 170120C00046000 C 01/20/17 46.0 0.00 0.05
AMTD 170120C00047000 C 01/20/17 47.0 0.00 0.05
AMTD 170120C00050000 C 01/20/17 50.0 0.00 0.05
AMTD 170120C00055000 C 01/20/17 55.0 0.00 0.05
AMTD 170120P00013000 P 01/20/17 13.0 0.00 0.25
AMTD 170120P00014000 P 01/20/17 14.0 0.00 0.30
AMTD 170120P00015000 P 01/20/17 15.0 0.00 0.35
AMTD 170120P00016000 P 01/20/17 16.0 0.05 0.40
AMTD 170120P00017000 P 01/20/17 17.0 0.10 0.45
AMTD 170120P00018000 P 01/20/17 18.0 0.20 0.55
AMTD 170120P00019000 P 01/20/17 19.0 0.25 0.60
AMTD 170120P00020000 P 01/20/17 20.0 0.35 0.70
AMTD 170120P00021000 P 01/20/17 21.0 0.40 0.80
AMTD 170120P00022000 P 01/20/17 22.0 0.65 0.90
AMTD 170120P00023000 P 01/20/17 23.0 0.85 1.10
AMTD 170120P00024000 P 01/20/17 24.0 1.05 1.35
AMTD 170120P00025000 P 01/20/17 25.0 1.30 1.55
AMTD 170120P00026000 P 01/20/17 26.0 1.65 1.95
AMTD 170120P00027000 P 01/20/17 27.0 2.00 2.35
AMTD 170120P00028000 P 01/20/17 28.0 2.45 2.80
AMTD 170120P00029000 P 01/20/17 29.0 2.85 3.30
AMTD 170120P00030000 P 01/20/17 30.0 3.40 3.90
AMTD 170120P00031000 P 01/20/17 31.0 4.10 4.50
AMTD 170120P00032000 P 01/20/17 32.0 4.60 5.20
AMTD 170120P00033000 P 01/20/17 33.0 5.30 6.00
AMTD 170120P00034000 P 01/20/17 34.0 6.30 6.80
AMTD 170120P00035000 P 01/20/17 35.0 7.10 7.60
AMTD 170120P00036000 P 01/20/17 36.0 8.00 8.50
AMTD 170120P00037000 P 01/20/17 37.0 8.90 9.30
AMTD 170120P00038000 P 01/20/17 38.0 9.80 10.20
AMTD 170120P00039000 P 01/20/17 39.0 10.60 12.30
AMTD 170120P00040000 P 01/20/17 40.0 11.60 13.20
AMTD 170120P00041000 P 01/20/17 41.0 12.60 14.20
AMTD 170120P00042000 P 01/20/17 42.0 13.60 15.10
AMTD 170120P00043000 P 01/20/17 43.0 14.40 16.30
AMTD 170120P00044000 P 01/20/17 44.0 14.60 18.00
AMTD 170120P00045000 P 01/20/17 45.0 16.50 18.10
AMTD 170120P00046000 P 01/20/17 46.0 16.20 20.00
AMTD 170120P00047000 P 01/20/17 47.0 18.40 20.20
AMTD 170120P00050000 P 01/20/17 50.0 21.40 23.30
AMTD 170120P00055000 P 01/20/17 55.0 26.10 28.20
AMTD 170217C00014000 C 02/17/17 14.0 13.20 14.80
AMTD 170217C00015000 C 02/17/17 15.0 11.60 14.00
AMTD 170217C00016000 C 02/17/17 16.0 10.70 13.00
AMTD 170217C00017000 C 02/17/17 17.0 10.30 12.30
AMTD 170217C00018000 C 02/17/17 18.0 10.40 10.80
AMTD 170217C00019000 C 02/17/17 19.0 9.40 9.80
AMTD 170217C00020000 C 02/17/17 20.0 8.50 8.90
AMTD 170217C00021000 C 02/17/17 21.0 7.60 8.00
AMTD 170217C00022000 C 02/17/17 22.0 6.70 7.20
AMTD 170217C00023000 C 02/17/17 23.0 5.90 6.40
AMTD 170217C00024000 C 02/17/17 24.0 5.40 5.60
AMTD 170217C00025000 C 02/17/17 25.0 4.60 4.90
AMTD 170217C00026000 C 02/17/17 26.0 4.00 4.20
AMTD 170217C00027000 C 02/17/17 27.0 3.40 3.60
AMTD 170217C00028000 C 02/17/17 28.0 2.75 3.00
AMTD 170217C00029000 C 02/17/17 29.0 2.30 2.45
AMTD 170217C00030000 C 02/17/17 30.0 1.85 2.05
AMTD 170217C00031000 C 02/17/17 31.0 1.50 1.65
AMTD 170217C00032000 C 02/17/17 32.0 1.20 1.30
AMTD 170217C00033000 C 02/17/17 33.0 0.90 1.05
AMTD 170217C00034000 C 02/17/17 34.0 0.70 0.85
AMTD 170217C00035000 C 02/17/17 35.0 0.50 0.70
AMTD 170217C00036000 C 02/17/17 36.0 0.20 0.55
AMTD 170217C00037000 C 02/17/17 37.0 0.10 0.45
AMTD 170217C00038000 C 02/17/17 38.0 0.00 0.40
AMTD 170217C00039000 C 02/17/17 39.0 0.00 0.35
AMTD 170217C00040000 C 02/17/17 40.0 0.00 0.25
AMTD 170217C00041000 C 02/17/17 41.0 0.00 0.20
AMTD 170217C00042000 C 02/17/17 42.0 0.00 0.20
AMTD 170217C00043000 C 02/17/17 43.0 0.00 0.15
AMTD 170217C00044000 C 02/17/17 44.0 0.00 0.10
AMTD 170217C00045000 C 02/17/17 45.0 0.00 0.10
AMTD 170217P00014000 P 02/17/17 14.0 0.00 0.35
AMTD 170217P00015000 P 02/17/17 15.0 0.05 0.40
AMTD 170217P00016000 P 02/17/17 16.0 0.10 0.45
AMTD 170217P00017000 P 02/17/17 17.0 0.15 0.55
AMTD 170217P00018000 P 02/17/17 18.0 0.20 0.65
AMTD 170217P00019000 P 02/17/17 19.0 0.30 0.70
AMTD 170217P00020000 P 02/17/17 20.0 0.45 0.80
AMTD 170217P00021000 P 02/17/17 21.0 0.65 0.85
AMTD 170217P00022000 P 02/17/17 22.0 0.80 1.05
AMTD 170217P00023000 P 02/17/17 23.0 1.00 1.25
AMTD 170217P00024000 P 02/17/17 24.0 1.25 1.50
AMTD 170217P00025000 P 02/17/17 25.0 1.55 1.80
AMTD 170217P00026000 P 02/17/17 26.0 1.90 2.15
AMTD 170217P00027000 P 02/17/17 27.0 2.25 2.55
AMTD 170217P00028000 P 02/17/17 28.0 2.70 3.00
AMTD 170217P00029000 P 02/17/17 29.0 3.20 3.50
AMTD 170217P00030000 P 02/17/17 30.0 3.70 4.10
AMTD 170217P00031000 P 02/17/17 31.0 4.30 4.70
AMTD 170217P00032000 P 02/17/17 32.0 5.00 5.40
AMTD 170217P00033000 P 02/17/17 33.0 5.80 6.30
AMTD 170217P00034000 P 02/17/17 34.0 6.50 7.00
AMTD 170217P00035000 P 02/17/17 35.0 7.30 7.90
AMTD 170217P00036000 P 02/17/17 36.0 8.20 8.70
AMTD 170217P00037000 P 02/17/17 37.0 9.10 9.60
AMTD 170217P00038000 P 02/17/17 38.0 10.00 10.50
AMTD 170217P00039000 P 02/17/17 39.0 10.90 11.40
AMTD 170217P00040000 P 02/17/17 40.0 11.80 13.30
AMTD 170217P00041000 P 02/17/17 41.0 12.20 14.30
AMTD 170217P00042000 P 02/17/17 42.0 13.60 15.40
AMTD 170217P00043000 P 02/17/17 43.0 14.50 16.40
AMTD 170217P00044000 P 02/17/17 44.0 15.40 17.40
AMTD 170217P00045000 P 02/17/17 45.0 16.60 18.20
AMTD 180119C00013000 C 01/19/18 13.0 14.20 16.10
AMTD 180119C00015000 C 01/19/18 15.0 13.20 13.80
AMTD 180119C00018000 C 01/19/18 18.0 10.60 11.10
AMTD 180119C00020000 C 01/19/18 20.0 9.00 9.50
AMTD 180119C00023000 C 01/19/18 23.0 6.80 7.30
AMTD 180119C00025000 C 01/19/18 25.0 5.50 6.00
AMTD 180119C00028000 C 01/19/18 28.0 3.90 4.40
AMTD 180119C00030000 C 01/19/18 30.0 2.90 3.50
AMTD 180119C00032000 C 01/19/18 32.0 2.15 2.85
AMTD 180119C00035000 C 01/19/18 35.0 1.30 2.00
AMTD 180119C00037000 C 01/19/18 37.0 0.90 1.45
AMTD 180119C00040000 C 01/19/18 40.0 0.45 1.10
AMTD 180119C00042000 C 01/19/18 42.0 0.25 0.80
AMTD 180119C00045000 C 01/19/18 45.0 0.10 0.60
AMTD 180119C00050000 C 01/19/18 50.0 0.05 0.35
AMTD 180119C00055000 C 01/19/18 55.0 0.00 0.20
AMTD 180119P00013000 P 01/19/18 13.0 0.30 0.55
AMTD 180119P00015000 P 01/19/18 15.0 0.45 0.95
AMTD 180119P00018000 P 01/19/18 18.0 0.90 1.20
AMTD 180119P00020000 P 01/19/18 20.0 1.35 1.65
AMTD 180119P00023000 P 01/19/18 23.0 2.05 2.55
AMTD 180119P00025000 P 01/19/18 25.0 2.90 3.30
AMTD 180119P00028000 P 01/19/18 28.0 4.30 4.70
AMTD 180119P00030000 P 01/19/18 30.0 5.40 5.90
AMTD 180119P00032000 P 01/19/18 32.0 6.60 7.10
AMTD 180119P00035000 P 01/19/18 35.0 8.70 9.20
AMTD 180119P00037000 P 01/19/18 37.0 10.20 10.90
AMTD 180119P00040000 P 01/19/18 40.0 12.70 13.50
AMTD 180119P00042000 P 01/19/18 42.0 14.50 15.20
AMTD 180119P00045000 P 01/19/18 45.0 17.20 17.90
AMTD 180119P00050000 P 01/19/18 50.0 21.30 24.40
AMTD 180119P00055000 P 01/19/18 55.0 26.50 28.60

OPRA data is delayed 15 minutes.