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 (2017-10-13)Premium Content

Td Ameritrade Holding Corporation (AMTD)
As of Oct 17 2017 1:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMTD 171020C00035000 C 10/20/17 35.0 12.20 12.60
AMTD 171020C00036000 C 10/20/17 36.0 11.20 11.60
AMTD 171020C00037000 C 10/20/17 37.0 10.20 10.60
AMTD 171020C00038000 C 10/20/17 38.0 9.20 9.60
AMTD 171020C00039000 C 10/20/17 39.0 8.20 8.60
AMTD 171020C00040000 C 10/20/17 40.0 7.30 7.60
AMTD 171020C00041000 C 10/20/17 41.0 6.20 6.60
AMTD 171020C00042000 C 10/20/17 42.0 5.30 5.60
AMTD 171020C00043000 C 10/20/17 43.0 4.20 4.50
AMTD 171020C00044000 C 10/20/17 44.0 3.30 3.50
AMTD 171020C00045000 C 10/20/17 45.0 2.35 2.50
AMTD 171020C00046000 C 10/20/17 46.0 1.40 1.60
AMTD 171020C00047000 C 10/20/17 47.0 0.65 0.80
AMTD 171020C00048000 C 10/20/17 48.0 0.15 0.30
AMTD 171020C00049000 C 10/20/17 49.0 0.00 0.15
AMTD 171020C00050000 C 10/20/17 50.0 0.00 0.15
AMTD 171020C00055000 C 10/20/17 55.0 0.00 0.10
AMTD 171020C00060000 C 10/20/17 60.0 0.00 0.10
AMTD 171020C00065000 C 10/20/17 65.0 0.00 0.10
AMTD 171020C00070000 C 10/20/17 70.0 0.00 0.10
AMTD 171020C00075000 C 10/20/17 75.0 0.00 0.10
AMTD 171020P00035000 P 10/20/17 35.0 0.00 0.10
AMTD 171020P00036000 P 10/20/17 36.0 0.00 0.10
AMTD 171020P00037000 P 10/20/17 37.0 0.00 0.10
AMTD 171020P00038000 P 10/20/17 38.0 0.00 0.10
AMTD 171020P00039000 P 10/20/17 39.0 0.00 0.10
AMTD 171020P00040000 P 10/20/17 40.0 0.00 0.10
AMTD 171020P00041000 P 10/20/17 41.0 0.00 0.10
AMTD 171020P00042000 P 10/20/17 42.0 0.00 0.05
AMTD 171020P00043000 P 10/20/17 43.0 0.00 0.10
AMTD 171020P00044000 P 10/20/17 44.0 0.00 0.15
AMTD 171020P00045000 P 10/20/17 45.0 0.00 0.05
AMTD 171020P00046000 P 10/20/17 46.0 0.05 0.15
AMTD 171020P00047000 P 10/20/17 47.0 0.25 0.35
AMTD 171020P00048000 P 10/20/17 48.0 0.75 0.90
AMTD 171020P00049000 P 10/20/17 49.0 1.55 1.70
AMTD 171020P00050000 P 10/20/17 50.0 2.50 2.70
AMTD 171020P00055000 P 10/20/17 55.0 7.40 7.80
AMTD 171020P00060000 P 10/20/17 60.0 12.40 12.80
AMTD 171020P00065000 P 10/20/17 65.0 17.40 17.80
AMTD 171020P00070000 P 10/20/17 70.0 22.40 22.90
AMTD 171020P00075000 P 10/20/17 75.0 27.40 27.90
AMTD 171117C00026000 C 11/17/17 26.0 21.30 21.70
AMTD 171117C00027000 C 11/17/17 27.0 20.20 20.70
AMTD 171117C00028000 C 11/17/17 28.0 19.30 19.60
AMTD 171117C00029000 C 11/17/17 29.0 18.30 18.60
AMTD 171117C00030000 C 11/17/17 30.0 17.30 17.60
AMTD 171117C00031000 C 11/17/17 31.0 16.30 16.60
AMTD 171117C00032000 C 11/17/17 32.0 15.30 15.60
AMTD 171117C00033000 C 11/17/17 33.0 14.30 14.60
AMTD 171117C00034000 C 11/17/17 34.0 13.10 13.70
AMTD 171117C00035000 C 11/17/17 35.0 12.30 12.60
AMTD 171117C00036000 C 11/17/17 36.0 11.30 11.60
AMTD 171117C00037000 C 11/17/17 37.0 10.30 10.60
AMTD 171117C00038000 C 11/17/17 38.0 9.30 9.60
AMTD 171117C00039000 C 11/17/17 39.0 8.30 8.60
AMTD 171117C00040000 C 11/17/17 40.0 7.30 7.60
AMTD 171117C00041000 C 11/17/17 41.0 6.40 6.70
AMTD 171117C00042000 C 11/17/17 42.0 5.40 5.70
AMTD 171117C00043000 C 11/17/17 43.0 4.50 4.80
AMTD 171117C00044000 C 11/17/17 44.0 3.60 3.90
AMTD 171117C00045000 C 11/17/17 45.0 2.85 3.10
AMTD 171117C00046000 C 11/17/17 46.0 2.20 2.35
AMTD 171117C00047000 C 11/17/17 47.0 1.55 1.70
AMTD 171117C00048000 C 11/17/17 48.0 1.10 1.20
AMTD 171117C00049000 C 11/17/17 49.0 0.70 0.85
AMTD 171117C00050000 C 11/17/17 50.0 0.45 0.55
AMTD 171117C00055000 C 11/17/17 55.0 0.00 0.15
AMTD 171117C00060000 C 11/17/17 60.0 0.00 0.05
AMTD 171117C00065000 C 11/17/17 65.0 0.00 0.05
AMTD 171117C00070000 C 11/17/17 70.0 0.00 0.05
AMTD 171117C00075000 C 11/17/17 75.0 0.00 0.05
AMTD 171117P00026000 P 11/17/17 26.0 0.00 0.05
AMTD 171117P00027000 P 11/17/17 27.0 0.00 0.05
AMTD 171117P00028000 P 11/17/17 28.0 0.00 0.05
AMTD 171117P00029000 P 11/17/17 29.0 0.00 0.05
AMTD 171117P00030000 P 11/17/17 30.0 0.00 0.05
AMTD 171117P00031000 P 11/17/17 31.0 0.00 0.05
AMTD 171117P00032000 P 11/17/17 32.0 0.00 0.05
AMTD 171117P00033000 P 11/17/17 33.0 0.00 0.10
AMTD 171117P00034000 P 11/17/17 34.0 0.00 0.10
AMTD 171117P00035000 P 11/17/17 35.0 0.00 0.15
AMTD 171117P00036000 P 11/17/17 36.0 0.00 0.15
AMTD 171117P00037000 P 11/17/17 37.0 0.00 0.15
AMTD 171117P00038000 P 11/17/17 38.0 0.00 0.20
AMTD 171117P00039000 P 11/17/17 39.0 0.00 0.20
AMTD 171117P00040000 P 11/17/17 40.0 0.05 0.15
AMTD 171117P00041000 P 11/17/17 41.0 0.10 0.20
AMTD 171117P00042000 P 11/17/17 42.0 0.15 0.30
AMTD 171117P00043000 P 11/17/17 43.0 0.25 0.40
AMTD 171117P00044000 P 11/17/17 44.0 0.40 0.55
AMTD 171117P00045000 P 11/17/17 45.0 0.60 0.75
AMTD 171117P00046000 P 11/17/17 46.0 0.90 1.05
AMTD 171117P00047000 P 11/17/17 47.0 1.30 1.40
AMTD 171117P00048000 P 11/17/17 48.0 1.80 1.95
AMTD 171117P00049000 P 11/17/17 49.0 2.40 2.55
AMTD 171117P00050000 P 11/17/17 50.0 3.10 3.30
AMTD 171117P00055000 P 11/17/17 55.0 7.70 7.90
AMTD 171117P00060000 P 11/17/17 60.0 12.60 12.90
AMTD 171117P00065000 P 11/17/17 65.0 17.60 18.00
AMTD 171117P00070000 P 11/17/17 70.0 22.60 23.00
AMTD 171117P00075000 P 11/17/17 75.0 27.60 27.90
AMTD 180119C00013000 C 01/19/18 13.0 34.20 34.60
AMTD 180119C00015000 C 01/19/18 15.0 32.20 32.60
AMTD 180119C00018000 C 01/19/18 18.0 29.20 29.60
AMTD 180119C00020000 C 01/19/18 20.0 27.20 27.60
AMTD 180119C00021000 C 01/19/18 21.0 26.20 26.60
AMTD 180119C00022000 C 01/19/18 22.0 25.00 25.80
AMTD 180119C00023000 C 01/19/18 23.0 24.20 24.60
AMTD 180119C00024000 C 01/19/18 24.0 23.10 23.80
AMTD 180119C00025000 C 01/19/18 25.0 22.30 22.60
AMTD 180119C00026000 C 01/19/18 26.0 21.20 21.60
AMTD 180119C00027000 C 01/19/18 27.0 20.20 20.60
AMTD 180119C00028000 C 01/19/18 28.0 19.20 19.60
AMTD 180119C00029000 C 01/19/18 29.0 18.20 18.60
AMTD 180119C00030000 C 01/19/18 30.0 17.20 17.60
AMTD 180119C00031000 C 01/19/18 31.0 16.30 16.60
AMTD 180119C00032000 C 01/19/18 32.0 15.20 15.60
AMTD 180119C00033000 C 01/19/18 33.0 14.30 14.60
AMTD 180119C00034000 C 01/19/18 34.0 13.30 13.60
AMTD 180119C00035000 C 01/19/18 35.0 12.30 12.60
AMTD 180119C00036000 C 01/19/18 36.0 11.30 11.70
AMTD 180119C00037000 C 01/19/18 37.0 10.40 10.70
AMTD 180119C00038000 C 01/19/18 38.0 9.40 9.80
AMTD 180119C00039000 C 01/19/18 39.0 8.50 8.80
AMTD 180119C00040000 C 01/19/18 40.0 7.60 7.90
AMTD 180119C00041000 C 01/19/18 41.0 6.80 7.00
AMTD 180119C00042000 C 01/19/18 42.0 5.90 6.20
AMTD 180119C00043000 C 01/19/18 43.0 5.10 5.40
AMTD 180119C00044000 C 01/19/18 44.0 4.40 4.70
AMTD 180119C00045000 C 01/19/18 45.0 3.70 3.90
AMTD 180119C00046000 C 01/19/18 46.0 3.00 3.30
AMTD 180119C00047000 C 01/19/18 47.0 2.50 2.65
AMTD 180119C00048000 C 01/19/18 48.0 2.00 2.15
AMTD 180119C00049000 C 01/19/18 49.0 1.50 1.70
AMTD 180119C00050000 C 01/19/18 50.0 1.20 1.35
AMTD 180119C00055000 C 01/19/18 55.0 0.25 0.35
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 0.05
AMTD 180119P00015000 P 01/19/18 15.0 0.00 0.05
AMTD 180119P00018000 P 01/19/18 18.0 0.00 0.05
AMTD 180119P00020000 P 01/19/18 20.0 0.00 0.05
AMTD 180119P00021000 P 01/19/18 21.0 0.00 0.05
AMTD 180119P00022000 P 01/19/18 22.0 0.00 0.05
AMTD 180119P00023000 P 01/19/18 23.0 0.00 0.05
AMTD 180119P00024000 P 01/19/18 24.0 0.00 0.05
AMTD 180119P00025000 P 01/19/18 25.0 0.00 0.10
AMTD 180119P00026000 P 01/19/18 26.0 0.00 0.05
AMTD 180119P00027000 P 01/19/18 27.0 0.00 0.05
AMTD 180119P00028000 P 01/19/18 28.0 0.00 0.05
AMTD 180119P00029000 P 01/19/18 29.0 0.00 0.20
AMTD 180119P00030000 P 01/19/18 30.0 0.00 0.25
AMTD 180119P00031000 P 01/19/18 31.0 0.00 0.30
AMTD 180119P00032000 P 01/19/18 32.0 0.00 0.30
AMTD 180119P00033000 P 01/19/18 33.0 0.00 0.35
AMTD 180119P00034000 P 01/19/18 34.0 0.00 0.35
AMTD 180119P00035000 P 01/19/18 35.0 0.05 0.20
AMTD 180119P00036000 P 01/19/18 36.0 0.10 0.25
AMTD 180119P00037000 P 01/19/18 37.0 0.15 0.30
AMTD 180119P00038000 P 01/19/18 38.0 0.20 0.35
AMTD 180119P00039000 P 01/19/18 39.0 0.25 0.45
AMTD 180119P00040000 P 01/19/18 40.0 0.35 0.55
AMTD 180119P00041000 P 01/19/18 41.0 0.50 0.65
AMTD 180119P00042000 P 01/19/18 42.0 0.65 0.80
AMTD 180119P00043000 P 01/19/18 43.0 0.85 1.00
AMTD 180119P00044000 P 01/19/18 44.0 1.05 1.25
AMTD 180119P00045000 P 01/19/18 45.0 1.35 1.50
AMTD 180119P00046000 P 01/19/18 46.0 1.65 1.85
AMTD 180119P00047000 P 01/19/18 47.0 2.05 2.30
AMTD 180119P00048000 P 01/19/18 48.0 2.55 2.75
AMTD 180119P00049000 P 01/19/18 49.0 3.10 3.40
AMTD 180119P00050000 P 01/19/18 50.0 3.70 4.00
AMTD 180119P00055000 P 01/19/18 55.0 7.80 8.10
AMTD 180119P00060000 P 01/19/18 60.0 12.60 12.90
AMTD 180119P00065000 P 01/19/18 65.0 17.60 17.90
AMTD 180216C00022000 C 02/16/18 22.0 25.30 25.50
AMTD 180216C00023000 C 02/16/18 23.0 24.20 24.50
AMTD 180216C00024000 C 02/16/18 24.0 23.30 23.50
AMTD 180216C00025000 C 02/16/18 25.0 22.30 22.50
AMTD 180216C00026000 C 02/16/18 26.0 21.30 21.50
AMTD 180216C00027000 C 02/16/18 27.0 20.30 20.50
AMTD 180216C00028000 C 02/16/18 28.0 19.30 19.50
AMTD 180216C00029000 C 02/16/18 29.0 18.30 18.60
AMTD 180216C00030000 C 02/16/18 30.0 17.30 17.60
AMTD 180216C00031000 C 02/16/18 31.0 16.40 16.60
AMTD 180216C00032000 C 02/16/18 32.0 15.30 15.60
AMTD 180216C00033000 C 02/16/18 33.0 14.40 14.60
AMTD 180216C00034000 C 02/16/18 34.0 13.40 13.60
AMTD 180216C00035000 C 02/16/18 35.0 12.40 12.70
AMTD 180216C00036000 C 02/16/18 36.0 11.40 11.70
AMTD 180216C00037000 C 02/16/18 37.0 10.50 10.80
AMTD 180216C00038000 C 02/16/18 38.0 9.50 9.80
AMTD 180216C00039000 C 02/16/18 39.0 8.70 9.00
AMTD 180216C00040000 C 02/16/18 40.0 7.80 8.10
AMTD 180216C00041000 C 02/16/18 41.0 6.90 7.20
AMTD 180216C00042000 C 02/16/18 42.0 6.20 6.40
AMTD 180216C00043000 C 02/16/18 43.0 5.40 5.60
AMTD 180216C00044000 C 02/16/18 44.0 4.60 4.90
AMTD 180216C00045000 C 02/16/18 45.0 4.00 4.20
AMTD 180216C00046000 C 02/16/18 46.0 3.30 3.50
AMTD 180216C00047000 C 02/16/18 47.0 2.75 2.90
AMTD 180216C00048000 C 02/16/18 48.0 2.25 2.40
AMTD 180216C00049000 C 02/16/18 49.0 1.85 1.95
AMTD 180216C00050000 C 02/16/18 50.0 1.45 1.55
AMTD 180216C00055000 C 02/16/18 55.0 0.35 0.45
AMTD 180216C00060000 C 02/16/18 60.0 0.05 0.15
AMTD 180216C00065000 C 02/16/18 65.0 0.00 0.10
AMTD 180216C00070000 C 02/16/18 70.0 0.00 0.05
AMTD 180216C00075000 C 02/16/18 75.0 0.00 0.05
AMTD 180216P00022000 P 02/16/18 22.0 0.00 0.05
AMTD 180216P00023000 P 02/16/18 23.0 0.00 0.10
AMTD 180216P00024000 P 02/16/18 24.0 0.00 0.10
AMTD 180216P00025000 P 02/16/18 25.0 0.00 0.15
AMTD 180216P00026000 P 02/16/18 26.0 0.00 0.15
AMTD 180216P00027000 P 02/16/18 27.0 0.00 0.20
AMTD 180216P00028000 P 02/16/18 28.0 0.00 0.20
AMTD 180216P00029000 P 02/16/18 29.0 0.05 0.15
AMTD 180216P00030000 P 02/16/18 30.0 0.05 0.15
AMTD 180216P00031000 P 02/16/18 31.0 0.05 0.15
AMTD 180216P00032000 P 02/16/18 32.0 0.10 0.20
AMTD 180216P00033000 P 02/16/18 33.0 0.10 0.20
AMTD 180216P00034000 P 02/16/18 34.0 0.15 0.25
AMTD 180216P00035000 P 02/16/18 35.0 0.15 0.30
AMTD 180216P00036000 P 02/16/18 36.0 0.25 0.35
AMTD 180216P00037000 P 02/16/18 37.0 0.30 0.40
AMTD 180216P00038000 P 02/16/18 38.0 0.35 0.50
AMTD 180216P00039000 P 02/16/18 39.0 0.45 0.60
AMTD 180216P00040000 P 02/16/18 40.0 0.60 0.70
AMTD 180216P00041000 P 02/16/18 41.0 0.75 0.85
AMTD 180216P00042000 P 02/16/18 42.0 0.90 1.05
AMTD 180216P00043000 P 02/16/18 43.0 1.15 1.25
AMTD 180216P00044000 P 02/16/18 44.0 1.40 1.50
AMTD 180216P00045000 P 02/16/18 45.0 1.70 1.80
AMTD 180216P00046000 P 02/16/18 46.0 2.10 2.20
AMTD 180216P00047000 P 02/16/18 47.0 2.55 2.65
AMTD 180216P00048000 P 02/16/18 48.0 3.00 3.10
AMTD 180216P00049000 P 02/16/18 49.0 3.50 3.70
AMTD 180216P00050000 P 02/16/18 50.0 4.10 4.40
AMTD 180216P00055000 P 02/16/18 55.0 8.00 8.20
AMTD 180216P00060000 P 02/16/18 60.0 12.60 12.90
AMTD 180216P00065000 P 02/16/18 65.0 17.60 17.90
AMTD 180216P00070000 P 02/16/18 70.0 22.60 22.90
AMTD 180216P00075000 P 02/16/18 75.0 27.60 27.90
AMTD 180518C00027000 C 05/18/18 27.0 20.20 20.70
AMTD 180518C00028000 C 05/18/18 28.0 19.10 19.80
AMTD 180518C00029000 C 05/18/18 29.0 18.10 19.10
AMTD 180518C00030000 C 05/18/18 30.0 17.20 18.00
AMTD 180518C00031000 C 05/18/18 31.0 15.80 17.00
AMTD 180518C00032000 C 05/18/18 32.0 15.20 16.00
AMTD 180518C00033000 C 05/18/18 33.0 14.30 14.90
AMTD 180518C00034000 C 05/18/18 34.0 13.40 14.00
AMTD 180518C00035000 C 05/18/18 35.0 12.50 13.10
AMTD 180518C00036000 C 05/18/18 36.0 11.70 12.10
AMTD 180518C00037000 C 05/18/18 37.0 10.80 11.20
AMTD 180518C00038000 C 05/18/18 38.0 9.90 10.30
AMTD 180518C00039000 C 05/18/18 39.0 9.10 9.40
AMTD 180518C00040000 C 05/18/18 40.0 8.30 8.60
AMTD 180518C00041000 C 05/18/18 41.0 7.50 7.90
AMTD 180518C00042000 C 05/18/18 42.0 6.70 7.20
AMTD 180518C00043000 C 05/18/18 43.0 6.00 6.40
AMTD 180518C00044000 C 05/18/18 44.0 5.30 5.70
AMTD 180518C00045000 C 05/18/18 45.0 4.70 5.00
AMTD 180518C00046000 C 05/18/18 46.0 4.10 4.40
AMTD 180518C00047000 C 05/18/18 47.0 3.60 3.90
AMTD 180518C00048000 C 05/18/18 48.0 3.10 3.40
AMTD 180518C00049000 C 05/18/18 49.0 2.65 2.90
AMTD 180518C00050000 C 05/18/18 50.0 2.25 2.45
AMTD 180518C00055000 C 05/18/18 55.0 0.85 1.10
AMTD 180518C00060000 C 05/18/18 60.0 0.25 0.40
AMTD 180518C00065000 C 05/18/18 65.0 0.00 0.30
AMTD 180518P00027000 P 05/18/18 27.0 0.00 0.20
AMTD 180518P00028000 P 05/18/18 28.0 0.10 0.25
AMTD 180518P00029000 P 05/18/18 29.0 0.15 0.25
AMTD 180518P00030000 P 05/18/18 30.0 0.15 0.30
AMTD 180518P00031000 P 05/18/18 31.0 0.20 0.35
AMTD 180518P00032000 P 05/18/18 32.0 0.25 0.40
AMTD 180518P00033000 P 05/18/18 33.0 0.30 0.45
AMTD 180518P00034000 P 05/18/18 34.0 0.40 0.50
AMTD 180518P00035000 P 05/18/18 35.0 0.45 0.60
AMTD 180518P00036000 P 05/18/18 36.0 0.55 0.70
AMTD 180518P00037000 P 05/18/18 37.0 0.70 0.80
AMTD 180518P00038000 P 05/18/18 38.0 0.80 0.95
AMTD 180518P00039000 P 05/18/18 39.0 0.95 1.10
AMTD 180518P00040000 P 05/18/18 40.0 1.15 1.30
AMTD 180518P00041000 P 05/18/18 41.0 1.35 1.50
AMTD 180518P00042000 P 05/18/18 42.0 1.55 1.75
AMTD 180518P00043000 P 05/18/18 43.0 1.85 2.00
AMTD 180518P00044000 P 05/18/18 44.0 2.15 2.35
AMTD 180518P00045000 P 05/18/18 45.0 2.50 2.70
AMTD 180518P00046000 P 05/18/18 46.0 2.90 3.20
AMTD 180518P00047000 P 05/18/18 47.0 3.30 3.60
AMTD 180518P00048000 P 05/18/18 48.0 3.70 4.10
AMTD 180518P00049000 P 05/18/18 49.0 4.30 4.60
AMTD 180518P00050000 P 05/18/18 50.0 4.90 5.20
AMTD 180518P00055000 P 05/18/18 55.0 8.50 8.80
AMTD 180518P00060000 P 05/18/18 60.0 12.70 13.30
AMTD 180518P00065000 P 05/18/18 65.0 17.60 18.00
AMTD 190118C00020000 C 01/18/19 20.0 27.10 27.90
AMTD 190118C00023000 C 01/18/19 23.0 24.00 24.80
AMTD 190118C00025000 C 01/18/19 25.0 22.20 22.90
AMTD 190118C00028000 C 01/18/19 28.0 19.20 20.10
AMTD 190118C00030000 C 01/18/19 30.0 17.60 18.20
AMTD 190118C00033000 C 01/18/19 33.0 15.00 15.60
AMTD 190118C00035000 C 01/18/19 35.0 13.30 13.80
AMTD 190118C00037000 C 01/18/19 37.0 11.80 12.20
AMTD 190118C00040000 C 01/18/19 40.0 9.50 9.90
AMTD 190118C00042000 C 01/18/19 42.0 8.20 8.50
AMTD 190118C00045000 C 01/18/19 45.0 6.30 6.70
AMTD 190118C00047000 C 01/18/19 47.0 5.30 5.60
AMTD 190118C00050000 C 01/18/19 50.0 3.90 4.30
AMTD 190118C00055000 C 01/18/19 55.0 2.25 2.55
AMTD 190118C00060000 C 01/18/19 60.0 1.15 1.45
AMTD 190118C00065000 C 01/18/19 65.0 0.50 0.80
AMTD 190118P00020000 P 01/18/19 20.0 0.10 0.25
AMTD 190118P00023000 P 01/18/19 23.0 0.20 0.35
AMTD 190118P00025000 P 01/18/19 25.0 0.30 0.45
AMTD 190118P00028000 P 01/18/19 28.0 0.45 0.65
AMTD 190118P00030000 P 01/18/19 30.0 0.60 0.80
AMTD 190118P00033000 P 01/18/19 33.0 0.95 1.15
AMTD 190118P00035000 P 01/18/19 35.0 1.25 1.45
AMTD 190118P00037000 P 01/18/19 37.0 1.60 1.80
AMTD 190118P00040000 P 01/18/19 40.0 2.30 2.55
AMTD 190118P00042000 P 01/18/19 42.0 2.90 3.20
AMTD 190118P00045000 P 01/18/19 45.0 4.00 4.30
AMTD 190118P00047000 P 01/18/19 47.0 4.90 5.20
AMTD 190118P00050000 P 01/18/19 50.0 6.40 6.80
AMTD 190118P00055000 P 01/18/19 55.0 9.60 10.00
AMTD 190118P00060000 P 01/18/19 60.0 13.60 13.90
AMTD 190118P00065000 P 01/18/19 65.0 17.90 18.40
AMTD 200117C00025000 C 01/17/20 25.0 22.30 23.40
AMTD 200117C00028000 C 01/17/20 28.0 19.50 20.90
AMTD 200117C00030000 C 01/17/20 30.0 17.70 19.00
AMTD 200117C00033000 C 01/17/20 33.0 15.50 16.60
AMTD 200117C00035000 C 01/17/20 35.0 14.20 15.20
AMTD 200117C00038000 C 01/17/20 38.0 12.10 13.30
AMTD 200117C00040000 C 01/17/20 40.0 10.80 12.00
AMTD 200117C00043000 C 01/17/20 43.0 9.00 9.80
AMTD 200117C00045000 C 01/17/20 45.0 7.90 8.70
AMTD 200117C00047000 C 01/17/20 47.0 6.90 7.60
AMTD 200117C00050000 C 01/17/20 50.0 5.70 6.40
AMTD 200117C00055000 C 01/17/20 55.0 3.80 4.40
AMTD 200117C00060000 C 01/17/20 60.0 2.50 3.10
AMTD 200117C00065000 C 01/17/20 65.0 1.70 2.05
AMTD 200117C00070000 C 01/17/20 70.0 1.00 1.35
AMTD 200117P00025000 P 01/17/20 25.0 0.70 0.90
AMTD 200117P00028000 P 01/17/20 28.0 1.00 1.25
AMTD 200117P00030000 P 01/17/20 30.0 1.25 1.55
AMTD 200117P00033000 P 01/17/20 33.0 1.80 2.10
AMTD 200117P00035000 P 01/17/20 35.0 2.20 2.55
AMTD 200117P00038000 P 01/17/20 38.0 2.95 3.30
AMTD 200117P00040000 P 01/17/20 40.0 3.50 4.00
AMTD 200117P00043000 P 01/17/20 43.0 4.60 5.10
AMTD 200117P00045000 P 01/17/20 45.0 5.40 6.00
AMTD 200117P00047000 P 01/17/20 47.0 6.30 6.90
AMTD 200117P00050000 P 01/17/20 50.0 7.90 8.50
AMTD 200117P00055000 P 01/17/20 55.0 10.90 11.60
AMTD 200117P00060000 P 01/17/20 60.0 14.40 15.20
AMTD 200117P00065000 P 01/17/20 65.0 18.00 19.30
AMTD 200117P00070000 P 01/17/20 70.0 22.90 23.60

OPRA data is delayed 15 minutes.