$31.14 +0.34 (1.10%) TD Ameritrade Holding Corp - NYSE

Oct. 22, 2014 | 11:50 AM
Last Trade: 31.14
Trade Time: Oct 22 11:50 AM Eastern Daylight Time
Change: +0.34 (1.10%)
Prev Close: 30.80
Open: 30.85
Bid: 31.14
Ask: 31.15
Options:

Call Options: AMTD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 AMTD1422K18 14.72 2.72 12.40 803.0 13.30 394.0 5.0 2
19.00 AMTD1422K19 11.00 0.00 11.40 200.0 12.30 174.0 0.0 0
20.00 AMTD1422K20 9.80 -0.10 10.40 792.0 11.30 402.0 20.0 20
21.00 AMTD1422K21 8.80 -0.30 9.40 906.0 10.20 25.0 51.0 60
23.00 AMTD1422K23 7.80 0.70 7.40 469.0 8.30 579.0 20.0 20
24.00 AMTD1422K24 7.22 1.02 6.50 794.0 7.20 152.0 50.0 50
25.00 AMTD1422K25 8.23 3.13 5.50 1240.0 6.30 848.0 16.0 41
26.00 AMTD1422K26 3.00 -1.20 4.50 1185.0 5.30 837.0 37.0 53
27.00 AMTD1422K27 2.20 -1.50 3.90 1012.0 4.30 890.0 18.0 18
28.00 AMTD1422K28 2.30 -0.45 2.90 148.0 3.30 117.0 4.0 31
29.00 AMTD1422K29 1.60 -0.25 2.00 1514.0 2.45 787.0 50.0 1,481
30.00 AMTD1422K30 1.55 0.20 1.50 63.0 1.65 854.0 31.0 1,749
31.00 AMTD1422K31 0.90 0.10 0.85 598.0 0.95 60.0 1.0 815
32.00 AMTD1422K32 0.45 0.05 0.40 734.0 0.50 170.0 21.0 4,934
33.00 AMTD1422K33 0.25 0.06 0.15 948.0 0.25 402.0 30.0 1,559
34.00 AMTD1422K34 0.05 -0.10 0.05 10.0 0.15 707.0 10.0 4,381
35.00 AMTD1422K35 0.06 -0.09 0.05 10.0 0.05 3.0 3.0 1,418
36.00 AMTD1422K36 0.06 -0.04 0.05 1.0 0.10 1233.0 2.0 30,297
37.00 AMTD1422K37 0.05 0.00 0.05 25.0 0.05 471.0 250.0 232
38.00 AMTD1422K38 1.01 0.96 0.05 246.0 0.05 469.0 5.0 30
39.00 AMTD1422K39 0.05 0.00 0.05 657.0 0.05 408.0 3.0 3
40.00 AMTD1422K40 0.60 0.55 0.05 35.0 0.05 409.0 5.0 5
41.00 AMTD1422K41 0.06 0.01 0.05 10.0 0.05 388.0 2.0 6
42.00 AMTD1422K42 0.05 0.00 0.05 163.0 0.05 388.0 0.0 0
43.00 AMTD1422K43 0.05 0.00 0.05 91.0 0.05 388.0 0.0 0
44.00 AMTD1422K44 0.05 0.00 0.05 112.0 0.05 388.0 0.0 0
45.00 AMTD1422K45 0.05 0.00 0.05 57.0 0.05 388.0 0.0 0
46.00 AMTD1422K46 0.05 0.00 0.05 22.0 0.05 388.0 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 0.05 412.0 0.0 0
19.00 AMTD1422W19 0.05 0.00 0.05 20.0 0.05 400.0 0.0 0
20.00 AMTD1422W20 0.04 -0.01 0.05 10.0 0.05 411.0 7.0 7
21.00 AMTD1422W21 0.25 0.20 0.05 103.0 0.05 325.0 5.0 10
23.00 AMTD1422W23 0.10 -0.05 0.05 886.0 0.15 1503.0 1.0 9
24.00 AMTD1422W24 0.15 0.00 0.05 39.0 0.20 1577.0 0.0 0
25.00 AMTD1422W25 0.30 0.25 0.05 1.0 0.20 2027.0 1.0 208
26.00 AMTD1422W26 0.36 0.31 0.05 330.0 0.25 2566.0 3.0 30
27.00 AMTD1422W27 0.49 0.39 0.05 874.0 0.25 1309.0 13.0 339
28.00 AMTD1422W28 0.39 0.24 0.15 383.0 0.30 2432.0 93.0 591
29.00 AMTD1422W29 0.40 0.00 0.25 765.0 0.45 2533.0 544.0 1,740
30.00 AMTD1422W30 0.70 0.00 0.50 11.0 0.70 1963.0 20.0 883
31.00 AMTD1422W31 0.95 -0.20 0.85 320.0 1.00 1133.0 23.0 1,206
32.00 AMTD1422W32 1.75 0.00 1.40 190.0 1.65 1619.0 31.0 1,705
33.00 AMTD1422W33 3.10 0.75 2.10 827.0 2.55 1481.0 13.0 1,309
34.00 AMTD1422W34 1.50 -1.80 3.00 186.0 3.40 1289.0 10.0 507
35.00 AMTD1422W35 4.90 0.80 3.90 205.0 4.70 1455.0 1.0 11
36.00 AMTD1422W36 6.50 1.40 4.90 342.0 5.70 1438.0 12.0 12
37.00 AMTD1422W37 6.10 0.00 5.90 98.0 6.70 1078.0 0.0 0
38.00 AMTD1422W38 7.80 0.70 6.90 213.0 7.70 1409.0 12.0 12
39.00 AMTD1422W39 5.60 -2.50 7.90 137.0 8.70 108.0 10.0 10
40.00 AMTD1422W40 8.80 0.00 8.90 188.0 9.70 1003.0 0.0 0
41.00 AMTD1422W41 6.90 -2.90 9.90 90.0 10.70 1002.0 1.0 1
42.00 AMTD1422W42 10.80 0.00 10.80 195.0 11.70 258.0 0.0 0
43.00 AMTD1422W43 8.50 -3.30 11.80 195.0 12.70 457.0 1.0 1
44.00 AMTD1422W44 12.80 0.00 12.80 195.0 13.70 258.0 0.0 0
45.00 AMTD1422W45 13.80 0.00 13.80 195.0 14.70 258.0 0.0 0
46.00 AMTD1422W46 14.90 0.00 14.80 295.0 15.70 936.0 0.0 0