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 (2017-04-14)Premium Content

Td Ameritrade Holding Corporation (AMTD)
As of Apr 26 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMTD 170519C00017000 C 05/19/17 17.0 21.20 22.30
AMTD 170519C00018000 C 05/19/17 18.0 20.30 21.80
AMTD 170519C00019000 C 05/19/17 19.0 19.40 20.40
AMTD 170519C00020000 C 05/19/17 20.0 18.40 19.50
AMTD 170519C00021000 C 05/19/17 21.0 17.40 18.40
AMTD 170519C00022000 C 05/19/17 22.0 16.30 17.50
AMTD 170519C00023000 C 05/19/17 23.0 15.40 16.40
AMTD 170519C00024000 C 05/19/17 24.0 14.40 15.50
AMTD 170519C00025000 C 05/19/17 25.0 13.20 14.30
AMTD 170519C00026000 C 05/19/17 26.0 12.40 13.40
AMTD 170519C00027000 C 05/19/17 27.0 11.20 12.50
AMTD 170519C00028000 C 05/19/17 28.0 10.40 11.20
AMTD 170519C00029000 C 05/19/17 29.0 9.30 10.30
AMTD 170519C00030000 C 05/19/17 30.0 8.30 9.20
AMTD 170519C00031000 C 05/19/17 31.0 7.40 8.50
AMTD 170519C00032000 C 05/19/17 32.0 6.30 7.20
AMTD 170519C00033000 C 05/19/17 33.0 4.80 6.30
AMTD 170519C00034000 C 05/19/17 34.0 4.30 5.20
AMTD 170519C00035000 C 05/19/17 35.0 3.50 4.10
AMTD 170519C00036000 C 05/19/17 36.0 2.55 3.20
AMTD 170519C00037000 C 05/19/17 37.0 1.95 2.20
AMTD 170519C00038000 C 05/19/17 38.0 1.20 1.45
AMTD 170519C00039000 C 05/19/17 39.0 0.65 0.85
AMTD 170519C00040000 C 05/19/17 40.0 0.30 0.45
AMTD 170519C00041000 C 05/19/17 41.0 0.10 0.25
AMTD 170519C00042000 C 05/19/17 42.0 0.00 0.15
AMTD 170519C00043000 C 05/19/17 43.0 0.00 0.15
AMTD 170519C00044000 C 05/19/17 44.0 0.00 0.20
AMTD 170519C00045000 C 05/19/17 45.0 0.00 0.10
AMTD 170519C00046000 C 05/19/17 46.0 0.00 0.15
AMTD 170519C00047000 C 05/19/17 47.0 0.00 0.15
AMTD 170519C00048000 C 05/19/17 48.0 0.00 0.15
AMTD 170519C00049000 C 05/19/17 49.0 0.00 0.10
AMTD 170519C00050000 C 05/19/17 50.0 0.00 0.10
AMTD 170519C00055000 C 05/19/17 55.0 0.00 0.20
AMTD 170519C00060000 C 05/19/17 60.0 0.00 0.15
AMTD 170519P00017000 P 05/19/17 17.0 0.00 0.10
AMTD 170519P00018000 P 05/19/17 18.0 0.00 0.15
AMTD 170519P00019000 P 05/19/17 19.0 0.00 0.05
AMTD 170519P00020000 P 05/19/17 20.0 0.00 0.15
AMTD 170519P00021000 P 05/19/17 21.0 0.00 0.15
AMTD 170519P00022000 P 05/19/17 22.0 0.00 0.15
AMTD 170519P00023000 P 05/19/17 23.0 0.00 0.20
AMTD 170519P00024000 P 05/19/17 24.0 0.00 0.10
AMTD 170519P00025000 P 05/19/17 25.0 0.00 0.10
AMTD 170519P00026000 P 05/19/17 26.0 0.00 0.05
AMTD 170519P00027000 P 05/19/17 27.0 0.00 0.15
AMTD 170519P00028000 P 05/19/17 28.0 0.00 0.20
AMTD 170519P00029000 P 05/19/17 29.0 0.00 0.15
AMTD 170519P00030000 P 05/19/17 30.0 0.00 0.15
AMTD 170519P00031000 P 05/19/17 31.0 0.00 0.10
AMTD 170519P00032000 P 05/19/17 32.0 0.00 0.20
AMTD 170519P00033000 P 05/19/17 33.0 0.00 0.10
AMTD 170519P00034000 P 05/19/17 34.0 0.00 0.10
AMTD 170519P00035000 P 05/19/17 35.0 0.00 0.20
AMTD 170519P00036000 P 05/19/17 36.0 0.10 0.30
AMTD 170519P00037000 P 05/19/17 37.0 0.25 0.40
AMTD 170519P00038000 P 05/19/17 38.0 0.50 0.65
AMTD 170519P00039000 P 05/19/17 39.0 0.95 1.10
AMTD 170519P00040000 P 05/19/17 40.0 1.55 1.90
AMTD 170519P00041000 P 05/19/17 41.0 2.30 2.90
AMTD 170519P00042000 P 05/19/17 42.0 3.10 3.80
AMTD 170519P00043000 P 05/19/17 43.0 4.10 4.80
AMTD 170519P00044000 P 05/19/17 44.0 5.00 5.80
AMTD 170519P00045000 P 05/19/17 45.0 6.10 6.70
AMTD 170519P00046000 P 05/19/17 46.0 7.10 7.90
AMTD 170519P00047000 P 05/19/17 47.0 7.90 8.70
AMTD 170519P00048000 P 05/19/17 48.0 8.90 9.80
AMTD 170519P00049000 P 05/19/17 49.0 10.10 10.90
AMTD 170519P00050000 P 05/19/17 50.0 11.00 11.90
AMTD 170519P00055000 P 05/19/17 55.0 15.80 16.80
AMTD 170519P00060000 P 05/19/17 60.0 21.10 21.80
AMTD 170616C00030000 C 06/16/17 30.0 8.40 9.20
AMTD 170616C00031000 C 06/16/17 31.0 7.40 8.40
AMTD 170616C00032000 C 06/16/17 32.0 6.20 7.20
AMTD 170616C00033000 C 06/16/17 33.0 5.50 6.10
AMTD 170616C00034000 C 06/16/17 34.0 4.70 5.10
AMTD 170616C00035000 C 06/16/17 35.0 3.60 4.20
AMTD 170616C00036000 C 06/16/17 36.0 3.10 3.40
AMTD 170616C00037000 C 06/16/17 37.0 2.30 2.60
AMTD 170616C00038000 C 06/16/17 38.0 1.60 1.90
AMTD 170616C00039000 C 06/16/17 39.0 1.05 1.35
AMTD 170616C00040000 C 06/16/17 40.0 0.65 0.90
AMTD 170616C00041000 C 06/16/17 41.0 0.35 0.60
AMTD 170616C00042000 C 06/16/17 42.0 0.20 0.35
AMTD 170616C00043000 C 06/16/17 43.0 0.05 0.35
AMTD 170616C00044000 C 06/16/17 44.0 0.00 0.20
AMTD 170616C00045000 C 06/16/17 45.0 0.00 0.30
AMTD 170616C00046000 C 06/16/17 46.0 0.00 0.15
AMTD 170616P00030000 P 06/16/17 30.0 0.00 0.20
AMTD 170616P00031000 P 06/16/17 31.0 0.00 0.15
AMTD 170616P00032000 P 06/16/17 32.0 0.00 0.20
AMTD 170616P00033000 P 06/16/17 33.0 0.05 0.25
AMTD 170616P00034000 P 06/16/17 34.0 0.15 0.30
AMTD 170616P00035000 P 06/16/17 35.0 0.20 0.40
AMTD 170616P00036000 P 06/16/17 36.0 0.40 0.55
AMTD 170616P00037000 P 06/16/17 37.0 0.60 0.80
AMTD 170616P00038000 P 06/16/17 38.0 0.95 1.15
AMTD 170616P00039000 P 06/16/17 39.0 1.40 1.60
AMTD 170616P00040000 P 06/16/17 40.0 1.95 2.20
AMTD 170616P00041000 P 06/16/17 41.0 2.65 2.95
AMTD 170616P00042000 P 06/16/17 42.0 3.40 3.80
AMTD 170616P00043000 P 06/16/17 43.0 4.00 4.90
AMTD 170616P00044000 P 06/16/17 44.0 5.10 5.80
AMTD 170616P00045000 P 06/16/17 45.0 5.90 6.80
AMTD 170616P00046000 P 06/16/17 46.0 7.00 7.90
AMTD 170818C00026000 C 08/18/17 26.0 12.30 13.10
AMTD 170818C00027000 C 08/18/17 27.0 11.30 12.30
AMTD 170818C00028000 C 08/18/17 28.0 10.30 11.40
AMTD 170818C00029000 C 08/18/17 29.0 9.20 10.50
AMTD 170818C00030000 C 08/18/17 30.0 8.40 9.30
AMTD 170818C00031000 C 08/18/17 31.0 7.60 8.30
AMTD 170818C00032000 C 08/18/17 32.0 6.60 7.50
AMTD 170818C00033000 C 08/18/17 33.0 6.00 6.40
AMTD 170818C00034000 C 08/18/17 34.0 5.10 5.50
AMTD 170818C00035000 C 08/18/17 35.0 4.20 4.80
AMTD 170818C00036000 C 08/18/17 36.0 3.60 4.00
AMTD 170818C00037000 C 08/18/17 37.0 2.95 3.30
AMTD 170818C00038000 C 08/18/17 38.0 2.30 2.65
AMTD 170818C00039000 C 08/18/17 39.0 1.75 2.10
AMTD 170818C00040000 C 08/18/17 40.0 1.40 1.65
AMTD 170818C00041000 C 08/18/17 41.0 0.95 1.25
AMTD 170818C00042000 C 08/18/17 42.0 0.70 0.95
AMTD 170818C00043000 C 08/18/17 43.0 0.50 0.70
AMTD 170818C00044000 C 08/18/17 44.0 0.35 0.55
AMTD 170818C00045000 C 08/18/17 45.0 0.20 0.45
AMTD 170818C00046000 C 08/18/17 46.0 0.15 0.45
AMTD 170818C00047000 C 08/18/17 47.0 0.05 0.35
AMTD 170818C00048000 C 08/18/17 48.0 0.00 0.35
AMTD 170818C00049000 C 08/18/17 49.0 0.00 0.25
AMTD 170818C00050000 C 08/18/17 50.0 0.00 0.20
AMTD 170818C00055000 C 08/18/17 55.0 0.00 0.10
AMTD 170818C00060000 C 08/18/17 60.0 0.00 0.10
AMTD 170818C00065000 C 08/18/17 65.0 0.00 0.05
AMTD 170818P00026000 P 08/18/17 26.0 0.00 0.35
AMTD 170818P00027000 P 08/18/17 27.0 0.05 0.30
AMTD 170818P00028000 P 08/18/17 28.0 0.05 0.45
AMTD 170818P00029000 P 08/18/17 29.0 0.05 0.45
AMTD 170818P00030000 P 08/18/17 30.0 0.15 0.30
AMTD 170818P00031000 P 08/18/17 31.0 0.20 0.40
AMTD 170818P00032000 P 08/18/17 32.0 0.30 0.45
AMTD 170818P00033000 P 08/18/17 33.0 0.40 0.60
AMTD 170818P00034000 P 08/18/17 34.0 0.60 0.75
AMTD 170818P00035000 P 08/18/17 35.0 0.80 0.95
AMTD 170818P00036000 P 08/18/17 36.0 1.05 1.20
AMTD 170818P00037000 P 08/18/17 37.0 1.35 1.60
AMTD 170818P00038000 P 08/18/17 38.0 1.75 2.00
AMTD 170818P00039000 P 08/18/17 39.0 2.20 2.45
AMTD 170818P00040000 P 08/18/17 40.0 2.70 3.00
AMTD 170818P00041000 P 08/18/17 41.0 3.40 3.70
AMTD 170818P00042000 P 08/18/17 42.0 4.00 4.40
AMTD 170818P00043000 P 08/18/17 43.0 4.60 5.20
AMTD 170818P00044000 P 08/18/17 44.0 5.60 6.20
AMTD 170818P00045000 P 08/18/17 45.0 6.40 7.00
AMTD 170818P00046000 P 08/18/17 46.0 7.30 7.90
AMTD 170818P00047000 P 08/18/17 47.0 8.20 9.10
AMTD 170818P00048000 P 08/18/17 48.0 9.20 9.90
AMTD 170818P00049000 P 08/18/17 49.0 10.10 10.90
AMTD 170818P00050000 P 08/18/17 50.0 11.10 11.90
AMTD 170818P00055000 P 08/18/17 55.0 16.00 16.70
AMTD 170818P00060000 P 08/18/17 60.0 20.40 22.30
AMTD 170818P00065000 P 08/18/17 65.0 26.00 26.70
AMTD 171117C00026000 C 11/17/17 26.0 12.20 13.40
AMTD 171117C00027000 C 11/17/17 27.0 10.90 13.80
AMTD 171117C00028000 C 11/17/17 28.0 10.40 11.40
AMTD 171117C00029000 C 11/17/17 29.0 9.40 10.50
AMTD 171117C00030000 C 11/17/17 30.0 8.80 9.40
AMTD 171117C00031000 C 11/17/17 31.0 7.90 8.70
AMTD 171117C00032000 C 11/17/17 32.0 7.00 7.70
AMTD 171117C00033000 C 11/17/17 33.0 6.30 6.90
AMTD 171117C00034000 C 11/17/17 34.0 5.60 6.10
AMTD 171117C00035000 C 11/17/17 35.0 4.90 5.40
AMTD 171117C00036000 C 11/17/17 36.0 4.20 4.70
AMTD 171117C00037000 C 11/17/17 37.0 3.50 4.00
AMTD 171117C00038000 C 11/17/17 38.0 3.00 3.40
AMTD 171117C00039000 C 11/17/17 39.0 2.50 2.85
AMTD 171117C00040000 C 11/17/17 40.0 2.00 2.40
AMTD 171117C00041000 C 11/17/17 41.0 1.70 2.00
AMTD 171117C00042000 C 11/17/17 42.0 1.30 1.65
AMTD 171117C00043000 C 11/17/17 43.0 1.05 1.35
AMTD 171117C00044000 C 11/17/17 44.0 0.85 1.10
AMTD 171117C00045000 C 11/17/17 45.0 0.65 0.90
AMTD 171117C00046000 C 11/17/17 46.0 0.50 0.75
AMTD 171117C00047000 C 11/17/17 47.0 0.35 0.60
AMTD 171117C00048000 C 11/17/17 48.0 0.20 0.50
AMTD 171117C00049000 C 11/17/17 49.0 0.20 0.40
AMTD 171117C00050000 C 11/17/17 50.0 0.10 0.30
AMTD 171117C00055000 C 11/17/17 55.0 0.00 0.30
AMTD 171117P00026000 P 11/17/17 26.0 0.10 0.45
AMTD 171117P00027000 P 11/17/17 27.0 0.20 0.45
AMTD 171117P00028000 P 11/17/17 28.0 0.25 0.50
AMTD 171117P00029000 P 11/17/17 29.0 0.35 0.55
AMTD 171117P00030000 P 11/17/17 30.0 0.40 0.65
AMTD 171117P00031000 P 11/17/17 31.0 0.55 0.75
AMTD 171117P00032000 P 11/17/17 32.0 0.70 0.95
AMTD 171117P00033000 P 11/17/17 33.0 0.80 1.15
AMTD 171117P00034000 P 11/17/17 34.0 1.10 1.35
AMTD 171117P00035000 P 11/17/17 35.0 1.35 1.60
AMTD 171117P00036000 P 11/17/17 36.0 1.65 1.90
AMTD 171117P00037000 P 11/17/17 37.0 2.00 2.35
AMTD 171117P00038000 P 11/17/17 38.0 2.40 2.75
AMTD 171117P00039000 P 11/17/17 39.0 2.90 3.30
AMTD 171117P00040000 P 11/17/17 40.0 3.50 3.80
AMTD 171117P00041000 P 11/17/17 41.0 4.00 4.40
AMTD 171117P00042000 P 11/17/17 42.0 4.70 5.20
AMTD 171117P00043000 P 11/17/17 43.0 5.40 6.00
AMTD 171117P00044000 P 11/17/17 44.0 6.00 6.70
AMTD 171117P00045000 P 11/17/17 45.0 6.80 7.60
AMTD 171117P00046000 P 11/17/17 46.0 7.60 8.50
AMTD 171117P00047000 P 11/17/17 47.0 8.60 9.10
AMTD 171117P00048000 P 11/17/17 48.0 9.50 10.20
AMTD 171117P00049000 P 11/17/17 49.0 10.20 11.40
AMTD 171117P00050000 P 11/17/17 50.0 11.10 12.40
AMTD 171117P00055000 P 11/17/17 55.0 16.00 16.90
AMTD 180119C00013000 C 01/19/18 13.0 25.30 26.40
AMTD 180119C00015000 C 01/19/18 15.0 23.30 24.30
AMTD 180119C00018000 C 01/19/18 18.0 20.30 21.20
AMTD 180119C00020000 C 01/19/18 20.0 18.20 19.20
AMTD 180119C00021000 C 01/19/18 21.0 17.10 18.70
AMTD 180119C00022000 C 01/19/18 22.0 14.90 17.50
AMTD 180119C00023000 C 01/19/18 23.0 15.30 16.30
AMTD 180119C00024000 C 01/19/18 24.0 13.80 15.70
AMTD 180119C00025000 C 01/19/18 25.0 13.30 14.30
AMTD 180119C00026000 C 01/19/18 26.0 12.60 14.00
AMTD 180119C00027000 C 01/19/18 27.0 11.40 12.50
AMTD 180119C00028000 C 01/19/18 28.0 10.60 11.50
AMTD 180119C00029000 C 01/19/18 29.0 9.70 10.60
AMTD 180119C00030000 C 01/19/18 30.0 9.00 9.60
AMTD 180119C00031000 C 01/19/18 31.0 8.30 8.80
AMTD 180119C00032000 C 01/19/18 32.0 7.40 8.00
AMTD 180119C00033000 C 01/19/18 33.0 6.70 7.30
AMTD 180119C00034000 C 01/19/18 34.0 5.90 6.50
AMTD 180119C00035000 C 01/19/18 35.0 5.20 5.70
AMTD 180119C00036000 C 01/19/18 36.0 4.60 5.00
AMTD 180119C00037000 C 01/19/18 37.0 3.90 4.40
AMTD 180119C00038000 C 01/19/18 38.0 3.40 3.90
AMTD 180119C00039000 C 01/19/18 39.0 2.95 3.30
AMTD 180119C00040000 C 01/19/18 40.0 2.65 2.85
AMTD 180119C00041000 C 01/19/18 41.0 2.05 2.45
AMTD 180119C00042000 C 01/19/18 42.0 1.70 2.10
AMTD 180119C00043000 C 01/19/18 43.0 1.40 1.80
AMTD 180119C00044000 C 01/19/18 44.0 1.20 1.50
AMTD 180119C00045000 C 01/19/18 45.0 0.95 1.25
AMTD 180119C00046000 C 01/19/18 46.0 0.75 1.10
AMTD 180119C00047000 C 01/19/18 47.0 0.60 0.90
AMTD 180119C00048000 C 01/19/18 48.0 0.45 0.70
AMTD 180119C00049000 C 01/19/18 49.0 0.35 0.60
AMTD 180119C00050000 C 01/19/18 50.0 0.25 0.50
AMTD 180119C00055000 C 01/19/18 55.0 0.00 0.30
AMTD 180119C00060000 C 01/19/18 60.0 0.00 0.20
AMTD 180119C00065000 C 01/19/18 65.0 0.00 0.10
AMTD 180119P00013000 P 01/19/18 13.0 0.00 0.15
AMTD 180119P00015000 P 01/19/18 15.0 0.00 0.15
AMTD 180119P00018000 P 01/19/18 18.0 0.00 0.40
AMTD 180119P00020000 P 01/19/18 20.0 0.00 0.20
AMTD 180119P00021000 P 01/19/18 21.0 0.00 0.35
AMTD 180119P00022000 P 01/19/18 22.0 0.00 0.45
AMTD 180119P00023000 P 01/19/18 23.0 0.05 0.45
AMTD 180119P00024000 P 01/19/18 24.0 0.15 0.35
AMTD 180119P00025000 P 01/19/18 25.0 0.20 0.35
AMTD 180119P00026000 P 01/19/18 26.0 0.25 0.45
AMTD 180119P00027000 P 01/19/18 27.0 0.30 0.55
AMTD 180119P00028000 P 01/19/18 28.0 0.35 0.60
AMTD 180119P00029000 P 01/19/18 29.0 0.50 0.75
AMTD 180119P00030000 P 01/19/18 30.0 0.60 0.85
AMTD 180119P00031000 P 01/19/18 31.0 0.75 1.00
AMTD 180119P00032000 P 01/19/18 32.0 0.95 1.20
AMTD 180119P00033000 P 01/19/18 33.0 1.15 1.40
AMTD 180119P00034000 P 01/19/18 34.0 1.40 1.70
AMTD 180119P00035000 P 01/19/18 35.0 1.70 2.00
AMTD 180119P00036000 P 01/19/18 36.0 2.00 2.35
AMTD 180119P00037000 P 01/19/18 37.0 2.40 2.70
AMTD 180119P00038000 P 01/19/18 38.0 2.80 3.20
AMTD 180119P00039000 P 01/19/18 39.0 3.30 3.70
AMTD 180119P00040000 P 01/19/18 40.0 3.80 4.30
AMTD 180119P00041000 P 01/19/18 41.0 4.40 4.90
AMTD 180119P00042000 P 01/19/18 42.0 5.10 5.50
AMTD 180119P00043000 P 01/19/18 43.0 5.70 6.20
AMTD 180119P00044000 P 01/19/18 44.0 6.50 7.00
AMTD 180119P00045000 P 01/19/18 45.0 7.20 7.60
AMTD 180119P00046000 P 01/19/18 46.0 8.00 8.40
AMTD 180119P00047000 P 01/19/18 47.0 8.70 9.50
AMTD 180119P00048000 P 01/19/18 48.0 9.50 10.40
AMTD 180119P00049000 P 01/19/18 49.0 10.30 11.30
AMTD 180119P00050000 P 01/19/18 50.0 11.30 12.00
AMTD 180119P00055000 P 01/19/18 55.0 15.70 17.20
AMTD 180119P00060000 P 01/19/18 60.0 19.60 23.20
AMTD 180119P00065000 P 01/19/18 65.0 25.80 27.00
AMTD 190118C00020000 C 01/18/19 20.0 18.30 19.60
AMTD 190118C00023000 C 01/18/19 23.0 15.40 17.70
AMTD 190118C00025000 C 01/18/19 25.0 13.70 15.20
AMTD 190118C00028000 C 01/18/19 28.0 11.50 12.70
AMTD 190118C00030000 C 01/18/19 30.0 10.00 11.40
AMTD 190118C00033000 C 01/18/19 33.0 8.10 9.00
AMTD 190118C00035000 C 01/18/19 35.0 6.90 7.70
AMTD 190118C00037000 C 01/18/19 37.0 5.80 6.70
AMTD 190118C00040000 C 01/18/19 40.0 4.40 5.20
AMTD 190118C00042000 C 01/18/19 42.0 3.60 4.30
AMTD 190118C00045000 C 01/18/19 45.0 2.65 3.20
AMTD 190118C00047000 C 01/18/19 47.0 2.00 2.80
AMTD 190118C00050000 C 01/18/19 50.0 1.30 2.20
AMTD 190118C00055000 C 01/18/19 55.0 0.65 1.30
AMTD 190118C00060000 C 01/18/19 60.0 0.40 0.75
AMTD 190118C00065000 C 01/18/19 65.0 0.15 0.50
AMTD 190118P00020000 P 01/18/19 20.0 0.30 0.70
AMTD 190118P00023000 P 01/18/19 23.0 0.50 1.20
AMTD 190118P00025000 P 01/18/19 25.0 0.90 1.25
AMTD 190118P00028000 P 01/18/19 28.0 1.45 1.85
AMTD 190118P00030000 P 01/18/19 30.0 1.70 2.40
AMTD 190118P00033000 P 01/18/19 33.0 2.75 3.20
AMTD 190118P00035000 P 01/18/19 35.0 3.40 4.00
AMTD 190118P00037000 P 01/18/19 37.0 4.30 4.90
AMTD 190118P00040000 P 01/18/19 40.0 5.60 6.40
AMTD 190118P00042000 P 01/18/19 42.0 6.60 7.70
AMTD 190118P00045000 P 01/18/19 45.0 8.70 9.50
AMTD 190118P00047000 P 01/18/19 47.0 10.00 11.10
AMTD 190118P00050000 P 01/18/19 50.0 12.20 13.50
AMTD 190118P00055000 P 01/18/19 55.0 16.40 17.60
AMTD 190118P00060000 P 01/18/19 60.0 20.90 22.40
AMTD 190118P00065000 P 01/18/19 65.0 25.80 27.00

OPRA data is delayed 15 minutes.