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 (2014-10-03)Premium Content

Advanced Micro Devices Inc (AMD)
As of Nov 28 2014 3:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMD 141205C00000500 C 12/05/14 0.5 2.27 2.32
AMD 141205C00001000 C 12/05/14 1.0 1.77 1.82
AMD 141205C00001500 C 12/05/14 1.5 1.27 1.33
AMD 141205C00002000 C 12/05/14 2.0 0.76 0.82
AMD 141205C00002500 C 12/05/14 2.5 0.28 0.32
AMD 141205C00003000 C 12/05/14 3.0 0.00 0.02
AMD 141205C00003500 C 12/05/14 3.5 0.00 0.02
AMD 141205C00004000 C 12/05/14 4.0 0.00 0.02
AMD 141205C00004500 C 12/05/14 4.5 0.00 0.02
AMD 141205C00005000 C 12/05/14 5.0 0.00 0.02
AMD 141205C00005500 C 12/05/14 5.5 0.00 0.02
AMD 141205P00000500 P 12/05/14 0.5 0.00 0.02
AMD 141205P00001000 P 12/05/14 1.0 0.00 0.02
AMD 141205P00001500 P 12/05/14 1.5 0.00 0.02
AMD 141205P00002000 P 12/05/14 2.0 0.00 0.02
AMD 141205P00002500 P 12/05/14 2.5 0.00 0.01
AMD 141205P00003000 P 12/05/14 3.0 0.19 0.24
AMD 141205P00003500 P 12/05/14 3.5 0.68 0.73
AMD 141205P00004000 P 12/05/14 4.0 1.18 1.23
AMD 141205P00004500 P 12/05/14 4.5 1.68 1.73
AMD 141205P00005000 P 12/05/14 5.0 2.18 2.23
AMD 141205P00005500 P 12/05/14 5.5 2.68 2.73
AMD 141212C00000500 C 12/12/14 0.5 2.27 2.32
AMD 141212C00001000 C 12/12/14 1.0 1.77 1.82
AMD 141212C00001500 C 12/12/14 1.5 1.27 1.32
AMD 141212C00002000 C 12/12/14 2.0 0.77 0.82
AMD 141212C00002500 C 12/12/14 2.5 0.29 0.33
AMD 141212C00003000 C 12/12/14 3.0 0.01 0.03
AMD 141212C00003500 C 12/12/14 3.5 0.00 0.02
AMD 141212C00004000 C 12/12/14 4.0 0.00 0.02
AMD 141212C00004500 C 12/12/14 4.5 0.00 0.02
AMD 141212C00005000 C 12/12/14 5.0 0.00 0.02
AMD 141212C00005500 C 12/12/14 5.5 0.00 0.02
AMD 141212P00000500 P 12/12/14 0.5 0.00 0.02
AMD 141212P00001000 P 12/12/14 1.0 0.00 0.02
AMD 141212P00001500 P 12/12/14 1.5 0.00 0.02
AMD 141212P00002000 P 12/12/14 2.0 0.00 0.02
AMD 141212P00002500 P 12/12/14 2.5 0.01 0.02
AMD 141212P00003000 P 12/12/14 3.0 0.21 0.26
AMD 141212P00003500 P 12/12/14 3.5 0.68 0.74
AMD 141212P00004000 P 12/12/14 4.0 1.18 1.24
AMD 141212P00004500 P 12/12/14 4.5 1.68 1.73
AMD 141212P00005000 P 12/12/14 5.0 2.18 2.23
AMD 141212P00005500 P 12/12/14 5.5 2.68 2.73
AMD 141220C00000500 C 12/20/14 0.5 2.27 2.32
AMD 141220C00001000 C 12/20/14 1.0 1.77 1.82
AMD 141220C00001500 C 12/20/14 1.5 1.27 1.32
AMD 141220C00002000 C 12/20/14 2.0 0.78 0.82
AMD 141220C00002500 C 12/20/14 2.5 0.31 0.34
AMD 141220C00003000 C 12/20/14 3.0 0.03 0.04
AMD 141220C00003500 C 12/20/14 3.5 0.00 0.02
AMD 141220C00004000 C 12/20/14 4.0 0.00 0.02
AMD 141220C00004500 C 12/20/14 4.5 0.00 0.02
AMD 141220C00005000 C 12/20/14 5.0 0.00 0.02
AMD 141220C00005500 C 12/20/14 5.5 0.00 0.01
AMD 141220C00006000 C 12/20/14 6.0 0.00 0.01
AMD 141220C00007000 C 12/20/14 7.0 0.00 0.01
AMD 141220P00000500 P 12/20/14 0.5 0.00 0.01
AMD 141220P00001000 P 12/20/14 1.0 0.00 0.01
AMD 141220P00001500 P 12/20/14 1.5 0.00 0.02
AMD 141220P00002000 P 12/20/14 2.0 0.00 0.02
AMD 141220P00002500 P 12/20/14 2.5 0.02 0.03
AMD 141220P00003000 P 12/20/14 3.0 0.22 0.26
AMD 141220P00003500 P 12/20/14 3.5 0.69 0.74
AMD 141220P00004000 P 12/20/14 4.0 1.18 1.24
AMD 141220P00004500 P 12/20/14 4.5 1.68 1.73
AMD 141220P00005000 P 12/20/14 5.0 2.18 2.23
AMD 141220P00005500 P 12/20/14 5.5 2.68 2.73
AMD 141220P00006000 P 12/20/14 6.0 3.15 3.25
AMD 141220P00007000 P 12/20/14 7.0 4.15 4.25
AMD 141226C00000500 C 12/26/14 0.5 2.27 2.32
AMD 141226C00001000 C 12/26/14 1.0 1.77 1.82
AMD 141226C00001500 C 12/26/14 1.5 1.27 1.32
AMD 141226C00002000 C 12/26/14 2.0 0.78 0.82
AMD 141226C00002500 C 12/26/14 2.5 0.30 0.35
AMD 141226C00003000 C 12/26/14 3.0 0.04 0.06
AMD 141226C00003500 C 12/26/14 3.5 0.00 0.03
AMD 141226C00004000 C 12/26/14 4.0 0.00 0.03
AMD 141226C00004500 C 12/26/14 4.5 0.00 0.02
AMD 141226C00005000 C 12/26/14 5.0 0.00 0.02
AMD 141226C00005500 C 12/26/14 5.5 0.00 0.02
AMD 141226P00000500 P 12/26/14 0.5 0.00 0.02
AMD 141226P00001000 P 12/26/14 1.0 0.00 0.02
AMD 141226P00001500 P 12/26/14 1.5 0.00 0.02
AMD 141226P00002000 P 12/26/14 2.0 0.00 0.03
AMD 141226P00002500 P 12/26/14 2.5 0.02 0.05
AMD 141226P00003000 P 12/26/14 3.0 0.23 0.28
AMD 141226P00003500 P 12/26/14 3.5 0.68 0.75
AMD 141226P00004000 P 12/26/14 4.0 1.18 1.24
AMD 141226P00004500 P 12/26/14 4.5 1.68 1.74
AMD 141226P00005000 P 12/26/14 5.0 2.18 2.24
AMD 141226P00005500 P 12/26/14 5.5 2.67 2.73
AMD 150102C00000500 C 01/02/15 0.5 2.27 2.32
AMD 150102C00001000 C 01/02/15 1.0 1.77 1.82
AMD 150102C00001500 C 01/02/15 1.5 1.28 1.32
AMD 150102C00002000 C 01/02/15 2.0 0.78 0.83
AMD 150102C00002500 C 01/02/15 2.5 0.31 0.36
AMD 150102C00003000 C 01/02/15 3.0 0.05 0.07
AMD 150102C00003500 C 01/02/15 3.5 0.00 0.02
AMD 150102C00004000 C 01/02/15 4.0 0.00 0.02
AMD 150102C00004500 C 01/02/15 4.5 0.00 0.02
AMD 150102C00005000 C 01/02/15 5.0 0.00 0.02
AMD 150102C00005500 C 01/02/15 5.5 0.00 0.02
AMD 150102P00000500 P 01/02/15 0.5 0.00 0.01
AMD 150102P00001000 P 01/02/15 1.0 0.00 0.01
AMD 150102P00001500 P 01/02/15 1.5 0.00 0.02
AMD 150102P00002000 P 01/02/15 2.0 0.00 0.03
AMD 150102P00002500 P 01/02/15 2.5 0.03 0.06
AMD 150102P00003000 P 01/02/15 3.0 0.25 0.27
AMD 150102P00003500 P 01/02/15 3.5 0.69 0.75
AMD 150102P00004000 P 01/02/15 4.0 1.18 1.24
AMD 150102P00004500 P 01/02/15 4.5 1.68 1.74
AMD 150102P00005000 P 01/02/15 5.0 2.18 2.23
AMD 150102P00005500 P 01/02/15 5.5 2.68 2.73
AMD 150109C00000500 C 01/09/15 0.5 2.26 2.33
AMD 150109C00001000 C 01/09/15 1.0 1.77 1.83
AMD 150109C00001500 C 01/09/15 1.5 1.28 1.34
AMD 150109C00002000 C 01/09/15 2.0 0.78 0.84
AMD 150109C00002500 C 01/09/15 2.5 0.32 0.38
AMD 150109C00003000 C 01/09/15 3.0 0.06 0.09
AMD 150109C00003500 C 01/09/15 3.5 0.00 0.03
AMD 150109C00004000 C 01/09/15 4.0 0.00 0.02
AMD 150109C00004500 C 01/09/15 4.5 0.00 0.02
AMD 150109C00005000 C 01/09/15 5.0 0.00 0.02
AMD 150109C00005500 C 01/09/15 5.5 0.00 0.02
AMD 150109P00000500 P 01/09/15 0.5 0.00 0.01
AMD 150109P00001000 P 01/09/15 1.0 0.00 0.01
AMD 150109P00001500 P 01/09/15 1.5 0.00 0.02
AMD 150109P00002000 P 01/09/15 2.0 0.00 0.03
AMD 150109P00002500 P 01/09/15 2.5 0.04 0.07
AMD 150109P00003000 P 01/09/15 3.0 0.26 0.31
AMD 150109P00003500 P 01/09/15 3.5 0.68 0.75
AMD 150109P00004000 P 01/09/15 4.0 1.17 1.24
AMD 150109P00004500 P 01/09/15 4.5 1.67 1.74
AMD 150109P00005000 P 01/09/15 5.0 2.17 2.25
AMD 150109P00005500 P 01/09/15 5.5 2.67 2.74
AMD 150117C00000500 C 01/17/15 0.5 2.27 2.32
AMD 150117C00001000 C 01/17/15 1.0 1.77 1.82
AMD 150117C00001500 C 01/17/15 1.5 1.28 1.33
AMD 150117C00002000 C 01/17/15 2.0 0.80 0.83
AMD 150117C00002500 C 01/17/15 2.5 0.34 0.37
AMD 150117C00003000 C 01/17/15 3.0 0.08 0.10
AMD 150117C00003500 C 01/17/15 3.5 0.02 0.03
AMD 150117C00004000 C 01/17/15 4.0 0.00 0.01
AMD 150117C00004500 C 01/17/15 4.5 0.00 0.01
AMD 150117C00005000 C 01/17/15 5.0 0.00 0.01
AMD 150117C00005500 C 01/17/15 5.5 0.00 0.01
AMD 150117C00006000 C 01/17/15 6.0 0.00 0.02
AMD 150117C00007000 C 01/17/15 7.0 0.00 0.02
AMD 150117C00008000 C 01/17/15 8.0 0.00 0.01
AMD 150117C00009000 C 01/17/15 9.0 0.00 0.02
AMD 150117P00000500 P 01/17/15 0.5 0.00 0.01
AMD 150117P00001000 P 01/17/15 1.0 0.00 0.02
AMD 150117P00001500 P 01/17/15 1.5 0.00 0.03
AMD 150117P00002000 P 01/17/15 2.0 0.02 0.03
AMD 150117P00002500 P 01/17/15 2.5 0.05 0.06
AMD 150117P00003000 P 01/17/15 3.0 0.28 0.32
AMD 150117P00003500 P 01/17/15 3.5 0.70 0.76
AMD 150117P00004000 P 01/17/15 4.0 1.18 1.25
AMD 150117P00004500 P 01/17/15 4.5 1.68 1.75
AMD 150117P00005000 P 01/17/15 5.0 2.18 2.24
AMD 150117P00005500 P 01/17/15 5.5 2.68 2.74
AMD 150117P00006000 P 01/17/15 6.0 3.15 3.25
AMD 150117P00007000 P 01/17/15 7.0 4.15 4.25
AMD 150117P00008000 P 01/17/15 8.0 5.15 5.25
AMD 150117P00009000 P 01/17/15 9.0 6.15 6.25
AMD 150417C00000500 C 04/17/15 0.5 2.28 2.33
AMD 150417C00001000 C 04/17/15 1.0 1.78 1.85
AMD 150417C00001500 C 04/17/15 1.5 1.29 1.37
AMD 150417C00002000 C 04/17/15 2.0 0.84 0.91
AMD 150417C00002500 C 04/17/15 2.5 0.50 0.53
AMD 150417C00003000 C 04/17/15 3.0 0.26 0.28
AMD 150417C00003500 C 04/17/15 3.5 0.12 0.14
AMD 150417C00004000 C 04/17/15 4.0 0.05 0.09
AMD 150417C00004500 C 04/17/15 4.5 0.05 0.06
AMD 150417C00005000 C 04/17/15 5.0 0.02 0.04
AMD 150417C00005500 C 04/17/15 5.5 0.01 0.05
AMD 150417C00006000 C 04/17/15 6.0 0.01 0.05
AMD 150417C00007000 C 04/17/15 7.0 0.01 0.04
AMD 150417C00008000 C 04/17/15 8.0 0.01 0.04
AMD 150417C00009000 C 04/17/15 9.0 0.00 0.05
AMD 150417P00000500 P 04/17/15 0.5 0.00 0.02
AMD 150417P00001000 P 04/17/15 1.0 0.01 0.04
AMD 150417P00001500 P 04/17/15 1.5 0.02 0.05
AMD 150417P00002000 P 04/17/15 2.0 0.07 0.10
AMD 150417P00002500 P 04/17/15 2.5 0.20 0.22
AMD 150417P00003000 P 04/17/15 3.0 0.44 0.48
AMD 150417P00003500 P 04/17/15 3.5 0.80 0.86
AMD 150417P00004000 P 04/17/15 4.0 1.24 1.30
AMD 150417P00004500 P 04/17/15 4.5 1.71 1.79
AMD 150417P00005000 P 04/17/15 5.0 2.19 2.26
AMD 150417P00005500 P 04/17/15 5.5 2.69 2.76
AMD 150417P00006000 P 04/17/15 6.0 3.20 3.25
AMD 150417P00007000 P 04/17/15 7.0 4.15 4.25
AMD 150417P00008000 P 04/17/15 8.0 5.15 5.25
AMD 150417P00009000 P 04/17/15 9.0 6.15 6.30
AMD 150717C00000500 C 07/17/15 0.5 2.28 2.34
AMD 150717C00001000 C 07/17/15 1.0 1.79 1.86
AMD 150717C00001500 C 07/17/15 1.5 1.31 1.39
AMD 150717C00002000 C 07/17/15 2.0 0.89 0.97
AMD 150717C00002500 C 07/17/15 2.5 0.55 0.62
AMD 150717C00003000 C 07/17/15 3.0 0.32 0.37
AMD 150717C00003500 C 07/17/15 3.5 0.18 0.23
AMD 150717C00004000 C 07/17/15 4.0 0.10 0.15
AMD 150717C00004500 C 07/17/15 4.5 0.06 0.10
AMD 150717C00005000 C 07/17/15 5.0 0.04 0.08
AMD 150717C00005500 C 07/17/15 5.5 0.03 0.06
AMD 150717C00006000 C 07/17/15 6.0 0.02 0.06
AMD 150717C00007000 C 07/17/15 7.0 0.01 0.05
AMD 150717P00000500 P 07/17/15 0.5 0.00 0.03
AMD 150717P00001000 P 07/17/15 1.0 0.02 0.05
AMD 150717P00001500 P 07/17/15 1.5 0.05 0.07
AMD 150717P00002000 P 07/17/15 2.0 0.11 0.15
AMD 150717P00002500 P 07/17/15 2.5 0.27 0.31
AMD 150717P00003000 P 07/17/15 3.0 0.52 0.56
AMD 150717P00003500 P 07/17/15 3.5 0.87 0.94
AMD 150717P00004000 P 07/17/15 4.0 1.29 1.36
AMD 150717P00004500 P 07/17/15 4.5 1.74 1.82
AMD 150717P00005000 P 07/17/15 5.0 2.22 2.30
AMD 150717P00005500 P 07/17/15 5.5 2.71 2.80
AMD 150717P00006000 P 07/17/15 6.0 3.20 3.30
AMD 150717P00007000 P 07/17/15 7.0 4.20 4.30
AMD 160115C00001000 C 01/15/16 1.0 1.74 1.98
AMD 160115C00001500 C 01/15/16 1.5 1.30 1.52
AMD 160115C00002000 C 01/15/16 2.0 0.92 1.13
AMD 160115C00002500 C 01/15/16 2.5 0.70 0.76
AMD 160115C00003000 C 01/15/16 3.0 0.45 0.58
AMD 160115C00003500 C 01/15/16 3.5 0.23 0.42
AMD 160115C00004000 C 01/15/16 4.0 0.21 0.25
AMD 160115C00004500 C 01/15/16 4.5 0.15 0.24
AMD 160115C00005000 C 01/15/16 5.0 0.10 0.19
AMD 160115C00005500 C 01/15/16 5.5 0.05 0.15
AMD 160115C00007000 C 01/15/16 7.0 0.04 0.05
AMD 160115P00001000 P 01/15/16 1.0 0.01 0.05
AMD 160115P00001500 P 01/15/16 1.5 0.06 0.14
AMD 160115P00002000 P 01/15/16 2.0 0.16 0.24
AMD 160115P00002500 P 01/15/16 2.5 0.32 0.42
AMD 160115P00003000 P 01/15/16 3.0 0.58 0.69
AMD 160115P00003500 P 01/15/16 3.5 0.90 1.11
AMD 160115P00004000 P 01/15/16 4.0 1.30 1.51
AMD 160115P00004500 P 01/15/16 4.5 1.73 1.95
AMD 160115P00005000 P 01/15/16 5.0 2.19 2.39
AMD 160115P00005500 P 01/15/16 5.5 2.68 2.86
AMD 160115P00007000 P 01/15/16 7.0 4.15 4.30
AMD 170120C00000500 C 01/20/17 0.5 2.04 2.56
AMD 170120C00001000 C 01/20/17 1.0 1.78 2.05
AMD 170120C00001500 C 01/20/17 1.5 1.35 1.85
AMD 170120C00002000 C 01/20/17 2.0 1.10 1.50
AMD 170120C00002500 C 01/20/17 2.5 0.76 1.25
AMD 170120C00003000 C 01/20/17 3.0 0.65 0.81
AMD 170120C00003500 C 01/20/17 3.5 0.50 0.81
AMD 170120C00004000 C 01/20/17 4.0 0.40 0.53
AMD 170120C00004500 C 01/20/17 4.5 0.27 0.40
AMD 170120C00005000 C 01/20/17 5.0 0.10 0.31
AMD 170120C00005500 C 01/20/17 5.5 0.05 0.49
AMD 170120C00007000 C 01/20/17 7.0 0.12 0.20
AMD 170120P00000500 P 01/20/17 0.5 0.00 0.09
AMD 170120P00001000 P 01/20/17 1.0 0.04 0.14
AMD 170120P00001500 P 01/20/17 1.5 0.10 0.29
AMD 170120P00002000 P 01/20/17 2.0 0.18 0.55
AMD 170120P00002500 P 01/20/17 2.5 0.42 0.74
AMD 170120P00003000 P 01/20/17 3.0 0.82 0.92
AMD 170120P00003500 P 01/20/17 3.5 1.01 1.41
AMD 170120P00004000 P 01/20/17 4.0 1.33 1.79
AMD 170120P00004500 P 01/20/17 4.5 1.72 2.22
AMD 170120P00005000 P 01/20/17 5.0 2.07 2.79
AMD 170120P00005500 P 01/20/17 5.5 2.52 3.25
AMD 170120P00007000 P 01/20/17 7.0 4.00 4.55

OPRA data is delayed 15 minutes.