$33.74 +0.63 (1.90%) TD Ameritrade Holding Corp - NYSE

Oct. 31, 2014 | 04:00 PM
Last Trade: 33.74
Trade Time: Oct 31 04:00 PM Eastern Daylight Time
Change: +0.63 (1.90%)
Prev Close: 33.11
Open: 33.71
Bid: 33.73
Ask: 33.74
Options:

Call Options: AMTD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 AMTD1422K18 14.72 0.22 15.30 682.0 15.90 767.0 5.0 2
19.00 AMTD1422K19 12.30 0.00 14.10 90.0 14.90 237.0 0.0 0
20.00 AMTD1422K20 9.80 -2.70 13.20 814.0 13.80 196.0 20.0 20
21.00 AMTD1422K21 8.80 -2.60 12.30 776.0 12.90 767.0 51.0 60
23.00 AMTD1422K23 7.80 -0.40 10.10 90.0 10.90 237.0 20.0 20
24.00 AMTD1422K24 7.22 -0.18 9.10 27.0 10.20 27.0 50.0 50
25.00 AMTD1422K25 8.23 0.73 8.30 778.0 8.80 438.0 16.0 41
26.00 AMTD1422K26 3.00 -3.60 7.30 802.0 7.90 1022.0 37.0 53
27.00 AMTD1422K27 2.20 -3.30 6.20 653.0 6.80 67.0 18.0 18
28.00 AMTD1422K28 3.33 -1.17 5.10 1172.0 5.90 1055.0 3.0 29
29.00 AMTD1422K29 2.50 -1.00 4.30 1000.0 4.80 88.0 4.0 1,479
30.00 AMTD1422K30 3.70 0.60 3.30 1077.0 3.80 238.0 2.0 1,806
31.00 AMTD1422K31 2.68 0.60 2.35 1216.0 2.85 924.0 111.0 2,459
32.00 AMTD1422K32 1.30 0.00 1.65 611.0 1.85 328.0 10.0 5,039
33.00 AMTD1422K33 1.00 0.40 0.95 42.0 1.05 712.0 447.0 3,124
34.00 AMTD1422K34 0.40 0.20 0.40 52.0 0.45 277.0 940.0 4,392
35.00 AMTD1422K35 0.06 -0.04 0.10 478.0 0.15 5.0 3.0 1,418
36.00 AMTD1422K36 0.03 0.00 0.05 1.0 0.10 976.0 15.0 30,312
37.00 AMTD1422K37 0.05 0.00 0.05 25.0 0.05 516.0 250.0 232
38.00 AMTD1422K38 1.01 0.96 0.05 246.0 0.05 330.0 5.0 30
39.00 AMTD1422K39 0.05 0.00 0.05 657.0 0.05 764.0 3.0 3
40.00 AMTD1422K40 0.60 0.55 0.05 35.0 0.05 754.0 5.0 5
41.00 AMTD1422K41 0.06 0.01 0.05 10.0 0.05 755.0 2.0 6
42.00 AMTD1422K42 0.05 0.00 0.05 163.0 0.05 758.0 0.0 0
43.00 AMTD1422K43 0.05 0.00 0.05 91.0 0.05 756.0 0.0 0
44.00 AMTD1422K44 0.05 0.00 0.05 112.0 0.05 757.0 0.0 0
45.00 AMTD1422K45 0.05 0.00 0.05 57.0 0.05 757.0 0.0 0
46.00 AMTD1422K46 0.05 0.00 0.05 22.0 0.05 349.0 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 0.05 541.0 0.0 0
19.00 AMTD1422W19 0.05 0.00 0.05 20.0 0.05 344.0 0.0 0
20.00 AMTD1422W20 0.04 -0.01 0.05 10.0 0.05 364.0 7.0 7
21.00 AMTD1422W21 0.25 0.20 0.05 103.0 0.05 364.0 5.0 10
23.00 AMTD1422W23 0.10 0.05 0.05 886.0 0.05 368.0 1.0 9
24.00 AMTD1422W24 0.05 0.00 0.05 39.0 0.05 349.0 0.0 0
25.00 AMTD1422W25 0.01 -0.04 0.05 1.0 0.05 357.0 10.0 198
26.00 AMTD1422W26 0.05 0.00 0.05 330.0 0.05 353.0 10.0 50
27.00 AMTD1422W27 0.05 0.00 0.05 3.0 0.05 354.0 3.0 339
28.00 AMTD1422W28 0.05 0.00 0.05 3.0 0.05 513.0 3.0 593
29.00 AMTD1422W29 0.05 0.00 0.05 3.0 0.10 1322.0 5.0 1,724
30.00 AMTD1422W30 0.05 0.00 0.05 15.0 0.05 22.0 25.0 1,407
31.00 AMTD1422W31 0.25 0.00 0.10 646.0 0.20 2146.0 1.0 1,283
32.00 AMTD1422W32 0.35 0.00 0.15 581.0 0.25 1094.0 198.0 1,827
33.00 AMTD1422W33 0.40 -0.30 0.35 538.0 0.45 565.0 279.0 1,219
34.00 AMTD1422W34 1.50 0.30 0.80 149.0 1.00 1129.0 10.0 507
35.00 AMTD1422W35 1.65 -0.35 1.50 956.0 1.75 1398.0 4.0 10
36.00 AMTD1422W36 6.50 3.60 2.25 1246.0 2.80 1301.0 12.0 12
37.00 AMTD1422W37 3.90 0.00 3.00 536.0 3.90 951.0 0.0 0
38.00 AMTD1422W38 7.80 3.00 4.00 1414.0 4.90 1500.0 12.0 12
39.00 AMTD1422W39 5.60 0.00 4.90 1015.0 6.10 1372.0 10.0 10
40.00 AMTD1422W40 6.60 0.00 5.90 42.0 7.00 126.0 0.0 0
41.00 AMTD1422W41 6.90 0.40 6.30 450.0 8.10 641.0 1.0 1
42.00 AMTD1422W42 7.30 0.00 6.60 747.0 9.10 667.0 0.0 0
43.00 AMTD1422W43 8.50 0.20 8.90 27.0 10.10 27.0 1.0 1
44.00 AMTD1422W44 9.30 0.00 9.90 27.0 11.10 27.0 0.0 0
45.00 AMTD1422W45 10.20 0.00 10.90 47.0 12.10 147.0 0.0 0
46.00 AMTD1422W46 12.60 0.00 11.90 797.0 13.10 827.0 0.0 0