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 (2016-07-15)Premium Content

Td Ameritrade Holding Corporation (AMTD)
As of Sep 30 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMTD 161021C00022000 C 10/21/16 22.0 12.10 13.80
AMTD 161021C00023000 C 10/21/16 23.0 10.00 14.10
AMTD 161021C00024000 C 10/21/16 24.0 9.00 12.80
AMTD 161021C00025000 C 10/21/16 25.0 8.00 11.80
AMTD 161021C00026000 C 10/21/16 26.0 8.50 10.40
AMTD 161021C00027000 C 10/21/16 27.0 6.00 9.50
AMTD 161021C00028000 C 10/21/16 28.0 6.40 7.60
AMTD 161021C00029000 C 10/21/16 29.0 5.60 6.60
AMTD 161021C00030000 C 10/21/16 30.0 4.50 5.70
AMTD 161021C00031000 C 10/21/16 31.0 3.70 4.60
AMTD 161021C00032000 C 10/21/16 32.0 3.10 3.60
AMTD 161021C00033000 C 10/21/16 33.0 2.35 2.60
AMTD 161021C00034000 C 10/21/16 34.0 1.55 1.75
AMTD 161021C00035000 C 10/21/16 35.0 0.90 1.00
AMTD 161021C00036000 C 10/21/16 36.0 0.40 0.50
AMTD 161021C00037000 C 10/21/16 37.0 0.15 0.25
AMTD 161021C00038000 C 10/21/16 38.0 0.05 0.20
AMTD 161021C00039000 C 10/21/16 39.0 0.00 0.20
AMTD 161021C00040000 C 10/21/16 40.0 0.00 0.20
AMTD 161021P00022000 P 10/21/16 22.0 0.00 0.15
AMTD 161021P00023000 P 10/21/16 23.0 0.00 0.15
AMTD 161021P00024000 P 10/21/16 24.0 0.00 0.15
AMTD 161021P00025000 P 10/21/16 25.0 0.00 0.20
AMTD 161021P00026000 P 10/21/16 26.0 0.00 0.20
AMTD 161021P00027000 P 10/21/16 27.0 0.00 0.20
AMTD 161021P00028000 P 10/21/16 28.0 0.00 0.20
AMTD 161021P00029000 P 10/21/16 29.0 0.00 0.20
AMTD 161021P00030000 P 10/21/16 30.0 0.00 0.20
AMTD 161021P00031000 P 10/21/16 31.0 0.05 0.15
AMTD 161021P00032000 P 10/21/16 32.0 0.05 0.15
AMTD 161021P00033000 P 10/21/16 33.0 0.10 0.20
AMTD 161021P00034000 P 10/21/16 34.0 0.30 0.40
AMTD 161021P00035000 P 10/21/16 35.0 0.65 0.75
AMTD 161021P00036000 P 10/21/16 36.0 1.10 1.25
AMTD 161021P00037000 P 10/21/16 37.0 1.85 2.15
AMTD 161021P00038000 P 10/21/16 38.0 2.50 3.50
AMTD 161021P00039000 P 10/21/16 39.0 2.55 4.50
AMTD 161021P00040000 P 10/21/16 40.0 4.40 5.50
AMTD 161118C00015000 C 11/18/16 15.0 19.20 21.10
AMTD 161118C00016000 C 11/18/16 16.0 16.90 20.90
AMTD 161118C00017000 C 11/18/16 17.0 15.90 20.30
AMTD 161118C00018000 C 11/18/16 18.0 14.90 18.90
AMTD 161118C00019000 C 11/18/16 19.0 13.90 17.90
AMTD 161118C00020000 C 11/18/16 20.0 12.90 17.10
AMTD 161118C00021000 C 11/18/16 21.0 12.10 15.70
AMTD 161118C00022000 C 11/18/16 22.0 11.00 14.80
AMTD 161118C00023000 C 11/18/16 23.0 9.90 13.90
AMTD 161118C00024000 C 11/18/16 24.0 10.60 11.70
AMTD 161118C00025000 C 11/18/16 25.0 8.20 11.80
AMTD 161118C00026000 C 11/18/16 26.0 8.40 9.60
AMTD 161118C00027000 C 11/18/16 27.0 7.40 8.60
AMTD 161118C00028000 C 11/18/16 28.0 6.50 7.60
AMTD 161118C00029000 C 11/18/16 29.0 6.20 6.60
AMTD 161118C00030000 C 11/18/16 30.0 5.20 5.60
AMTD 161118C00031000 C 11/18/16 31.0 4.30 4.70
AMTD 161118C00032000 C 11/18/16 32.0 3.40 3.80
AMTD 161118C00033000 C 11/18/16 33.0 2.70 2.90
AMTD 161118C00034000 C 11/18/16 34.0 1.95 2.15
AMTD 161118C00035000 C 11/18/16 35.0 1.30 1.45
AMTD 161118C00036000 C 11/18/16 36.0 0.85 0.95
AMTD 161118C00037000 C 11/18/16 37.0 0.50 0.55
AMTD 161118C00038000 C 11/18/16 38.0 0.25 0.35
AMTD 161118C00039000 C 11/18/16 39.0 0.10 0.20
AMTD 161118C00040000 C 11/18/16 40.0 0.00 0.20
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 0.05
AMTD 161118P00016000 P 11/18/16 16.0 0.00 0.05
AMTD 161118P00017000 P 11/18/16 17.0 0.00 0.05
AMTD 161118P00018000 P 11/18/16 18.0 0.00 0.05
AMTD 161118P00019000 P 11/18/16 19.0 0.00 0.05
AMTD 161118P00020000 P 11/18/16 20.0 0.00 0.05
AMTD 161118P00021000 P 11/18/16 21.0 0.00 0.05
AMTD 161118P00022000 P 11/18/16 22.0 0.00 0.05
AMTD 161118P00023000 P 11/18/16 23.0 0.00 0.10
AMTD 161118P00024000 P 11/18/16 24.0 0.00 0.10
AMTD 161118P00025000 P 11/18/16 25.0 0.00 0.15
AMTD 161118P00026000 P 11/18/16 26.0 0.00 0.20
AMTD 161118P00027000 P 11/18/16 27.0 0.00 0.25
AMTD 161118P00028000 P 11/18/16 28.0 0.05 0.25
AMTD 161118P00029000 P 11/18/16 29.0 0.10 0.30
AMTD 161118P00030000 P 11/18/16 30.0 0.15 0.25
AMTD 161118P00031000 P 11/18/16 31.0 0.20 0.45
AMTD 161118P00032000 P 11/18/16 32.0 0.35 0.45
AMTD 161118P00033000 P 11/18/16 33.0 0.55 0.65
AMTD 161118P00034000 P 11/18/16 34.0 0.80 1.00
AMTD 161118P00035000 P 11/18/16 35.0 1.20 1.40
AMTD 161118P00036000 P 11/18/16 36.0 1.70 1.85
AMTD 161118P00037000 P 11/18/16 37.0 2.35 2.60
AMTD 161118P00038000 P 11/18/16 38.0 3.00 3.30
AMTD 161118P00039000 P 11/18/16 39.0 3.80 4.20
AMTD 161118P00040000 P 11/18/16 40.0 4.60 5.70
AMTD 161118P00041000 P 11/18/16 41.0 5.00 6.80
AMTD 161118P00042000 P 11/18/16 42.0 6.00 7.70
AMTD 161118P00043000 P 11/18/16 43.0 6.80 9.90
AMTD 161118P00044000 P 11/18/16 44.0 8.40 10.00
AMTD 170120C00013000 C 01/20/17 13.0 20.80 23.50
AMTD 170120C00014000 C 01/20/17 14.0 18.90 23.00
AMTD 170120C00015000 C 01/20/17 15.0 17.90 22.00
AMTD 170120C00016000 C 01/20/17 16.0 16.90 21.00
AMTD 170120C00017000 C 01/20/17 17.0 15.90 19.80
AMTD 170120C00018000 C 01/20/17 18.0 14.90 18.80
AMTD 170120C00019000 C 01/20/17 19.0 13.90 18.10
AMTD 170120C00020000 C 01/20/17 20.0 14.60 15.50
AMTD 170120C00021000 C 01/20/17 21.0 11.90 15.90
AMTD 170120C00022000 C 01/20/17 22.0 12.40 13.70
AMTD 170120C00023000 C 01/20/17 23.0 11.60 12.70
AMTD 170120C00024000 C 01/20/17 24.0 9.30 12.90
AMTD 170120C00025000 C 01/20/17 25.0 9.80 10.40
AMTD 170120C00026000 C 01/20/17 26.0 9.20 9.40
AMTD 170120C00027000 C 01/20/17 27.0 8.20 8.70
AMTD 170120C00028000 C 01/20/17 28.0 7.20 7.70
AMTD 170120C00029000 C 01/20/17 29.0 6.30 6.80
AMTD 170120C00030000 C 01/20/17 30.0 5.40 5.90
AMTD 170120C00031000 C 01/20/17 31.0 4.50 5.10
AMTD 170120C00032000 C 01/20/17 32.0 3.80 4.20
AMTD 170120C00033000 C 01/20/17 33.0 3.20 3.50
AMTD 170120C00034000 C 01/20/17 34.0 2.55 2.75
AMTD 170120C00035000 C 01/20/17 35.0 2.00 2.15
AMTD 170120C00036000 C 01/20/17 36.0 1.50 1.65
AMTD 170120C00037000 C 01/20/17 37.0 1.10 1.20
AMTD 170120C00038000 C 01/20/17 38.0 0.75 0.90
AMTD 170120C00039000 C 01/20/17 39.0 0.50 0.65
AMTD 170120C00040000 C 01/20/17 40.0 0.20 0.45
AMTD 170120C00041000 C 01/20/17 41.0 0.10 0.35
AMTD 170120C00042000 C 01/20/17 42.0 0.05 0.20
AMTD 170120C00043000 C 01/20/17 43.0 0.00 0.20
AMTD 170120C00044000 C 01/20/17 44.0 0.00 0.15
AMTD 170120C00045000 C 01/20/17 45.0 0.00 0.10
AMTD 170120C00046000 C 01/20/17 46.0 0.00 0.10
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 0.05
AMTD 170120P00014000 P 01/20/17 14.0 0.00 0.05
AMTD 170120P00015000 P 01/20/17 15.0 0.00 0.05
AMTD 170120P00016000 P 01/20/17 16.0 0.00 0.05
AMTD 170120P00017000 P 01/20/17 17.0 0.00 0.05
AMTD 170120P00018000 P 01/20/17 18.0 0.00 0.10
AMTD 170120P00019000 P 01/20/17 19.0 0.00 0.10
AMTD 170120P00020000 P 01/20/17 20.0 0.05 0.15
AMTD 170120P00021000 P 01/20/17 21.0 0.00 0.20
AMTD 170120P00022000 P 01/20/17 22.0 0.00 0.25
AMTD 170120P00023000 P 01/20/17 23.0 0.05 0.20
AMTD 170120P00024000 P 01/20/17 24.0 0.05 0.35
AMTD 170120P00025000 P 01/20/17 25.0 0.10 0.25
AMTD 170120P00026000 P 01/20/17 26.0 0.10 0.35
AMTD 170120P00027000 P 01/20/17 27.0 0.15 0.35
AMTD 170120P00028000 P 01/20/17 28.0 0.25 0.40
AMTD 170120P00029000 P 01/20/17 29.0 0.35 0.45
AMTD 170120P00030000 P 01/20/17 30.0 0.45 0.70
AMTD 170120P00031000 P 01/20/17 31.0 0.60 0.80
AMTD 170120P00032000 P 01/20/17 32.0 0.80 1.00
AMTD 170120P00033000 P 01/20/17 33.0 1.10 1.25
AMTD 170120P00034000 P 01/20/17 34.0 1.40 1.65
AMTD 170120P00035000 P 01/20/17 35.0 1.80 1.95
AMTD 170120P00036000 P 01/20/17 36.0 2.30 2.50
AMTD 170120P00037000 P 01/20/17 37.0 2.85 3.20
AMTD 170120P00038000 P 01/20/17 38.0 3.50 3.80
AMTD 170120P00039000 P 01/20/17 39.0 4.20 4.60
AMTD 170120P00040000 P 01/20/17 40.0 5.00 5.40
AMTD 170120P00041000 P 01/20/17 41.0 5.90 6.20
AMTD 170120P00042000 P 01/20/17 42.0 6.80 7.30
AMTD 170120P00043000 P 01/20/17 43.0 6.30 10.10
AMTD 170120P00044000 P 01/20/17 44.0 8.30 9.90
AMTD 170120P00045000 P 01/20/17 45.0 9.50 10.80
AMTD 170120P00046000 P 01/20/17 46.0 10.30 11.80
AMTD 170120P00047000 P 01/20/17 47.0 11.00 12.90
AMTD 170120P00050000 P 01/20/17 50.0 13.90 16.10
AMTD 170120P00055000 P 01/20/17 55.0 18.80 21.30
AMTD 170217C00014000 C 02/17/17 14.0 19.80 22.00
AMTD 170217C00015000 C 02/17/17 15.0 17.90 22.10
AMTD 170217C00016000 C 02/17/17 16.0 16.90 21.10
AMTD 170217C00017000 C 02/17/17 17.0 15.90 20.10
AMTD 170217C00018000 C 02/17/17 18.0 14.90 19.10
AMTD 170217C00019000 C 02/17/17 19.0 14.00 18.10
AMTD 170217C00020000 C 02/17/17 20.0 13.30 16.90
AMTD 170217C00021000 C 02/17/17 21.0 12.30 15.90
AMTD 170217C00022000 C 02/17/17 22.0 11.30 14.90
AMTD 170217C00023000 C 02/17/17 23.0 11.40 13.00
AMTD 170217C00024000 C 02/17/17 24.0 10.40 12.00
AMTD 170217C00025000 C 02/17/17 25.0 10.10 10.70
AMTD 170217C00026000 C 02/17/17 26.0 9.20 9.70
AMTD 170217C00027000 C 02/17/17 27.0 8.20 8.80
AMTD 170217C00028000 C 02/17/17 28.0 7.30 7.80
AMTD 170217C00029000 C 02/17/17 29.0 6.40 6.90
AMTD 170217C00030000 C 02/17/17 30.0 5.50 6.00
AMTD 170217C00031000 C 02/17/17 31.0 4.70 5.20
AMTD 170217C00032000 C 02/17/17 32.0 3.90 4.40
AMTD 170217C00033000 C 02/17/17 33.0 3.20 3.70
AMTD 170217C00034000 C 02/17/17 34.0 2.75 3.00
AMTD 170217C00035000 C 02/17/17 35.0 2.20 2.40
AMTD 170217C00036000 C 02/17/17 36.0 1.70 1.90
AMTD 170217C00037000 C 02/17/17 37.0 1.25 1.45
AMTD 170217C00038000 C 02/17/17 38.0 0.95 1.10
AMTD 170217C00039000 C 02/17/17 39.0 0.65 0.80
AMTD 170217C00040000 C 02/17/17 40.0 0.30 0.60
AMTD 170217C00041000 C 02/17/17 41.0 0.20 0.40
AMTD 170217C00042000 C 02/17/17 42.0 0.10 0.30
AMTD 170217C00043000 C 02/17/17 43.0 0.05 0.25
AMTD 170217C00044000 C 02/17/17 44.0 0.00 0.25
AMTD 170217C00045000 C 02/17/17 45.0 0.00 0.20
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 0.10
AMTD 170217P00017000 P 02/17/17 17.0 0.00 0.10
AMTD 170217P00018000 P 02/17/17 18.0 0.00 0.15
AMTD 170217P00019000 P 02/17/17 19.0 0.00 0.20
AMTD 170217P00020000 P 02/17/17 20.0 0.00 0.25
AMTD 170217P00021000 P 02/17/17 21.0 0.05 0.25
AMTD 170217P00022000 P 02/17/17 22.0 0.05 0.30
AMTD 170217P00023000 P 02/17/17 23.0 0.10 0.35
AMTD 170217P00024000 P 02/17/17 24.0 0.10 0.30
AMTD 170217P00025000 P 02/17/17 25.0 0.20 0.40
AMTD 170217P00026000 P 02/17/17 26.0 0.20 0.50
AMTD 170217P00027000 P 02/17/17 27.0 0.25 0.60
AMTD 170217P00028000 P 02/17/17 28.0 0.35 0.55
AMTD 170217P00029000 P 02/17/17 29.0 0.50 0.70
AMTD 170217P00030000 P 02/17/17 30.0 0.65 0.85
AMTD 170217P00031000 P 02/17/17 31.0 0.85 1.00
AMTD 170217P00032000 P 02/17/17 32.0 1.10 1.25
AMTD 170217P00033000 P 02/17/17 33.0 1.35 1.60
AMTD 170217P00034000 P 02/17/17 34.0 1.70 2.00
AMTD 170217P00035000 P 02/17/17 35.0 2.10 2.40
AMTD 170217P00036000 P 02/17/17 36.0 2.60 2.90
AMTD 170217P00037000 P 02/17/17 37.0 3.10 3.60
AMTD 170217P00038000 P 02/17/17 38.0 3.80 4.30
AMTD 170217P00039000 P 02/17/17 39.0 4.50 5.00
AMTD 170217P00040000 P 02/17/17 40.0 5.30 5.80
AMTD 170217P00041000 P 02/17/17 41.0 6.10 6.60
AMTD 170217P00042000 P 02/17/17 42.0 7.00 7.40
AMTD 170217P00043000 P 02/17/17 43.0 7.90 8.30
AMTD 170217P00044000 P 02/17/17 44.0 8.60 10.10
AMTD 170217P00045000 P 02/17/17 45.0 9.60 11.10
AMTD 170519C00017000 C 05/19/17 17.0 17.40 18.80
AMTD 170519C00018000 C 05/19/17 18.0 15.00 18.90
AMTD 170519C00019000 C 05/19/17 19.0 14.30 17.90
AMTD 170519C00020000 C 05/19/17 20.0 14.30 15.80
AMTD 170519C00021000 C 05/19/17 21.0 13.60 15.10
AMTD 170519C00022000 C 05/19/17 22.0 12.60 14.00
AMTD 170519C00023000 C 05/19/17 23.0 11.20 13.90
AMTD 170519C00024000 C 05/19/17 24.0 11.20 11.70
AMTD 170519C00025000 C 05/19/17 25.0 10.20 10.80
AMTD 170519C00026000 C 05/19/17 26.0 9.30 9.90
AMTD 170519C00027000 C 05/19/17 27.0 8.40 8.90
AMTD 170519C00028000 C 05/19/17 28.0 7.50 8.10
AMTD 170519C00029000 C 05/19/17 29.0 6.70 7.20
AMTD 170519C00030000 C 05/19/17 30.0 5.90 6.50
AMTD 170519C00031000 C 05/19/17 31.0 5.10 5.70
AMTD 170519C00032000 C 05/19/17 32.0 4.40 4.90
AMTD 170519C00033000 C 05/19/17 33.0 3.80 4.30
AMTD 170519C00034000 C 05/19/17 34.0 3.10 3.70
AMTD 170519C00035000 C 05/19/17 35.0 2.70 3.10
AMTD 170519C00036000 C 05/19/17 36.0 2.15 2.55
AMTD 170519C00037000 C 05/19/17 37.0 1.90 2.10
AMTD 170519C00038000 C 05/19/17 38.0 1.45 1.70
AMTD 170519C00039000 C 05/19/17 39.0 1.15 1.35
AMTD 170519C00040000 C 05/19/17 40.0 0.90 1.10
AMTD 170519C00041000 C 05/19/17 41.0 0.65 0.85
AMTD 170519C00042000 C 05/19/17 42.0 0.35 0.70
AMTD 170519C00043000 C 05/19/17 43.0 0.20 0.55
AMTD 170519C00044000 C 05/19/17 44.0 0.15 0.45
AMTD 170519P00017000 P 05/19/17 17.0 0.00 0.30
AMTD 170519P00018000 P 05/19/17 18.0 0.05 0.25
AMTD 170519P00019000 P 05/19/17 19.0 0.05 0.30
AMTD 170519P00020000 P 05/19/17 20.0 0.05 0.45
AMTD 170519P00021000 P 05/19/17 21.0 0.10 0.45
AMTD 170519P00022000 P 05/19/17 22.0 0.15 0.45
AMTD 170519P00023000 P 05/19/17 23.0 0.20 0.50
AMTD 170519P00024000 P 05/19/17 24.0 0.25 0.65
AMTD 170519P00025000 P 05/19/17 25.0 0.35 0.70
AMTD 170519P00026000 P 05/19/17 26.0 0.50 0.75
AMTD 170519P00027000 P 05/19/17 27.0 0.60 1.00
AMTD 170519P00028000 P 05/19/17 28.0 0.75 1.05
AMTD 170519P00029000 P 05/19/17 29.0 0.95 1.25
AMTD 170519P00030000 P 05/19/17 30.0 1.15 1.40
AMTD 170519P00031000 P 05/19/17 31.0 1.40 1.70
AMTD 170519P00032000 P 05/19/17 32.0 1.70 2.15
AMTD 170519P00033000 P 05/19/17 33.0 2.05 2.45
AMTD 170519P00034000 P 05/19/17 34.0 2.45 2.80
AMTD 170519P00035000 P 05/19/17 35.0 2.90 3.20
AMTD 170519P00036000 P 05/19/17 36.0 3.40 3.80
AMTD 170519P00037000 P 05/19/17 37.0 3.90 4.30
AMTD 170519P00038000 P 05/19/17 38.0 4.60 4.90
AMTD 170519P00039000 P 05/19/17 39.0 5.20 5.70
AMTD 170519P00040000 P 05/19/17 40.0 5.90 6.40
AMTD 170519P00041000 P 05/19/17 41.0 6.70 7.20
AMTD 170519P00042000 P 05/19/17 42.0 7.50 8.00
AMTD 170519P00043000 P 05/19/17 43.0 8.30 8.80
AMTD 170519P00044000 P 05/19/17 44.0 9.20 9.70
AMTD 180119C00013000 C 01/19/18 13.0 21.00 23.20
AMTD 180119C00015000 C 01/19/18 15.0 19.30 20.90
AMTD 180119C00018000 C 01/19/18 18.0 16.20 17.90
AMTD 180119C00020000 C 01/19/18 20.0 14.40 16.10
AMTD 180119C00023000 C 01/19/18 23.0 12.20 13.00
AMTD 180119C00025000 C 01/19/18 25.0 10.40 11.20
AMTD 180119C00028000 C 01/19/18 28.0 8.20 8.80
AMTD 180119C00030000 C 01/19/18 30.0 6.60 7.40
AMTD 180119C00032000 C 01/19/18 32.0 5.70 6.10
AMTD 180119C00035000 C 01/19/18 35.0 3.70 4.40
AMTD 180119C00037000 C 01/19/18 37.0 2.90 3.60
AMTD 180119C00040000 C 01/19/18 40.0 1.95 2.35
AMTD 180119C00042000 C 01/19/18 42.0 1.20 1.60
AMTD 180119C00045000 C 01/19/18 45.0 0.65 1.20
AMTD 180119C00050000 C 01/19/18 50.0 0.25 0.55
AMTD 180119C00055000 C 01/19/18 55.0 0.00 0.45
AMTD 180119P00013000 P 01/19/18 13.0 0.00 0.45
AMTD 180119P00015000 P 01/19/18 15.0 0.05 0.50
AMTD 180119P00018000 P 01/19/18 18.0 0.25 0.45
AMTD 180119P00020000 P 01/19/18 20.0 0.35 0.75
AMTD 180119P00023000 P 01/19/18 23.0 0.70 1.10
AMTD 180119P00025000 P 01/19/18 25.0 1.00 1.45
AMTD 180119P00028000 P 01/19/18 28.0 1.65 2.10
AMTD 180119P00030000 P 01/19/18 30.0 2.25 2.80
AMTD 180119P00032000 P 01/19/18 32.0 3.00 3.50
AMTD 180119P00035000 P 01/19/18 35.0 4.30 4.70
AMTD 180119P00037000 P 01/19/18 37.0 5.40 5.80
AMTD 180119P00040000 P 01/19/18 40.0 7.20 7.70
AMTD 180119P00042000 P 01/19/18 42.0 8.60 9.30
AMTD 180119P00045000 P 01/19/18 45.0 10.90 11.70
AMTD 180119P00050000 P 01/19/18 50.0 14.90 16.10
AMTD 180119P00055000 P 01/19/18 55.0 19.40 21.30

OPRA data is delayed 15 minutes.