$30.80 +0.71 (2.36%) TD Ameritrade Holding Corp - NYSE

Oct. 21, 2014 | 04:00 PM
Last Trade: 30.80
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +0.71 (2.36%)
Prev Close: 30.09
Open: 30.47
Bid: 30.79
Ask: 31.28
Options:

Call Options: AMTD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 AMTD1422K18 14.72 2.72 12.00 837.0 13.30 1122.0 5.0 2
19.00 AMTD1422K19 11.00 0.00 11.00 135.0 12.30 354.0 0.0 0
20.00 AMTD1422K20 9.80 -0.10 9.90 811.0 11.00 541.0 20.0 20
21.00 AMTD1422K21 8.80 -0.30 9.10 790.0 10.00 656.0 51.0 60
23.00 AMTD1422K23 7.80 0.70 7.10 383.0 8.00 862.0 20.0 20
24.00 AMTD1422K24 7.22 1.02 6.20 233.0 7.00 71.0 50.0 50
25.00 AMTD1422K25 8.23 3.13 5.10 797.0 6.00 913.0 16.0 41
26.00 AMTD1422K26 3.00 -1.20 4.20 747.0 5.00 882.0 37.0 53
27.00 AMTD1422K27 2.20 -1.50 3.70 220.0 4.00 698.0 18.0 18
28.00 AMTD1422K28 2.30 -0.45 2.75 497.0 3.10 1118.0 4.0 31
29.00 AMTD1422K29 1.60 -0.25 1.85 995.0 2.20 949.0 50.0 1,481
30.00 AMTD1422K30 1.35 0.00 1.25 253.0 1.45 1014.0 488.0 1,797
31.00 AMTD1422K31 0.80 0.00 0.70 152.0 0.85 1182.0 409.0 496
32.00 AMTD1422K32 0.40 0.00 0.30 622.0 0.45 771.0 142.0 4,832
33.00 AMTD1422K33 0.19 0.00 0.05 1660.0 0.25 1024.0 7.0 1,559
34.00 AMTD1422K34 0.05 -0.10 0.05 10.0 0.15 879.0 10.0 4,381
35.00 AMTD1422K35 0.06 -0.09 0.05 10.0 0.15 1773.0 3.0 1,418
36.00 AMTD1422K36 0.06 -0.04 0.05 1.0 0.10 1015.0 2.0 30,297
37.00 AMTD1422K37 0.05 0.00 0.05 25.0 0.05 379.0 250.0 232
38.00 AMTD1422K38 1.01 0.96 0.05 246.0 0.05 421.0 5.0 30
39.00 AMTD1422K39 0.05 0.00 0.05 657.0 0.05 273.0 3.0 3
40.00 AMTD1422K40 0.60 0.55 0.05 35.0 0.05 287.0 5.0 5
41.00 AMTD1422K41 0.06 0.01 0.05 10.0 0.05 286.0 2.0 6
42.00 AMTD1422K42 0.05 0.00 0.05 163.0 0.05 317.0 0.0 0
43.00 AMTD1422K43 0.05 0.00 0.05 91.0 0.05 317.0 0.0 0
44.00 AMTD1422K44 0.05 0.00 0.05 112.0 0.05 317.0 0.0 0
45.00 AMTD1422K45 0.05 0.00 0.05 57.0 0.05 461.0 0.0 0
46.00 AMTD1422K46 0.05 0.00 0.05 22.0 0.05 461.0 0.0 0

Put Options: AMTD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 AMTD1422W18 0.05 0.00 0.05 10.0 0.05 131.0 0.0 0
19.00 AMTD1422W19 0.05 0.00 0.05 20.0 0.05 155.0 0.0 0
20.00 AMTD1422W20 0.04 -0.01 0.05 10.0 0.05 174.0 7.0 7
21.00 AMTD1422W21 0.25 0.20 0.05 103.0 0.05 156.0 5.0 10
23.00 AMTD1422W23 0.10 -0.05 0.05 886.0 0.15 1610.0 1.0 9
24.00 AMTD1422W24 0.15 0.00 0.05 39.0 0.15 1573.0 0.0 0
25.00 AMTD1422W25 0.30 0.25 0.05 1.0 0.20 1902.0 1.0 208
26.00 AMTD1422W26 0.36 0.31 0.05 330.0 0.25 2101.0 3.0 30
27.00 AMTD1422W27 0.49 0.39 0.10 332.0 0.30 2412.0 13.0 339
28.00 AMTD1422W28 0.39 0.24 0.15 340.0 0.30 897.0 93.0 591
29.00 AMTD1422W29 0.40 0.00 0.35 96.0 0.45 735.0 544.0 1,669
30.00 AMTD1422W30 0.70 0.00 0.60 206.0 0.70 277.0 251.0 809
31.00 AMTD1422W31 1.15 0.00 1.05 69.0 1.20 788.0 381.0 1,110
32.00 AMTD1422W32 1.75 0.00 1.65 70.0 1.85 618.0 31.0 1,706
33.00 AMTD1422W33 3.10 0.75 2.35 342.0 2.75 947.0 13.0 1,309
34.00 AMTD1422W34 1.50 -1.80 3.30 50.0 3.60 928.0 10.0 507
35.00 AMTD1422W35 4.90 0.80 4.10 502.0 4.90 1353.0 1.0 11
36.00 AMTD1422W36 6.50 1.40 5.10 446.0 5.90 1312.0 12.0 12
37.00 AMTD1422W37 6.10 0.00 6.10 292.0 6.90 1090.0 0.0 0
38.00 AMTD1422W38 7.80 0.70 7.10 415.0 7.90 1358.0 12.0 12
39.00 AMTD1422W39 5.60 -2.50 8.10 415.0 9.10 1492.0 10.0 10
40.00 AMTD1422W40 8.80 0.00 8.80 135.0 10.10 986.0 0.0 0
41.00 AMTD1422W41 6.90 -2.90 9.80 135.0 11.10 986.0 1.0 1
42.00 AMTD1422W42 10.80 0.00 10.80 135.0 12.10 365.0 0.0 0
43.00 AMTD1422W43 8.50 -3.30 11.80 135.0 13.10 365.0 1.0 1
44.00 AMTD1422W44 12.80 0.00 12.80 135.0 14.10 365.0 0.0 0
45.00 AMTD1422W45 13.80 0.00 13.80 135.0 15.10 365.0 0.0 0
46.00 AMTD1422W46 14.90 0.00 14.90 747.0 16.10 1070.0 0.0 0