Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-04)Premium Content

Advanced Micro Devices Inc (AMD)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMD 140419C00000500 C 04/19/14 0.5 3.15 3.25
AMD 140419C00001000 C 04/19/14 1.0 2.68 2.71
AMD 140419C00001500 C 04/19/14 1.5 2.18 2.21
AMD 140419C00002000 C 04/19/14 2.0 1.68 1.71
AMD 140419C00002500 C 04/19/14 2.5 1.18 1.21
AMD 140419C00003000 C 04/19/14 3.0 0.68 0.72
AMD 140419C00003500 C 04/19/14 3.5 0.20 0.22
AMD 140419C00004000 C 04/19/14 4.0 0.01 0.02
AMD 140419C00004500 C 04/19/14 4.5 0.00 0.01
AMD 140419C00005000 C 04/19/14 5.0 0.00 0.01
AMD 140419C00005500 C 04/19/14 5.5 0.00 0.01
AMD 140419C00006000 C 04/19/14 6.0 0.00 0.01
AMD 140419C00006500 C 04/19/14 6.5 0.00 0.01
AMD 140419C00007000 C 04/19/14 7.0 0.00 0.01
AMD 140419C00007500 C 04/19/14 7.5 0.00 0.01
AMD 140419C00008000 C 04/19/14 8.0 0.00 0.01
AMD 140419P00000500 P 04/19/14 0.5 0.00 0.01
AMD 140419P00001000 P 04/19/14 1.0 0.00 0.01
AMD 140419P00001500 P 04/19/14 1.5 0.00 0.01
AMD 140419P00002000 P 04/19/14 2.0 0.00 0.01
AMD 140419P00002500 P 04/19/14 2.5 0.00 0.01
AMD 140419P00003000 P 04/19/14 3.0 0.00 0.02
AMD 140419P00003500 P 04/19/14 3.5 0.01 0.02
AMD 140419P00004000 P 04/19/14 4.0 0.32 0.35
AMD 140419P00004500 P 04/19/14 4.5 0.79 0.83
AMD 140419P00005000 P 04/19/14 5.0 1.29 1.32
AMD 140419P00005500 P 04/19/14 5.5 1.79 1.83
AMD 140419P00006000 P 04/19/14 6.0 2.29 2.33
AMD 140419P00006500 P 04/19/14 6.5 2.79 2.85
AMD 140419P00007000 P 04/19/14 7.0 3.25 3.35
AMD 140419P00007500 P 04/19/14 7.5 3.75 3.85
AMD 140419P00008000 P 04/19/14 8.0 4.25 4.35
AMD 140425C00000500 C 04/25/14 0.5 3.10 3.35
AMD 140425C00001000 C 04/25/14 1.0 2.68 2.78
AMD 140425C00001500 C 04/25/14 1.5 2.14 2.35
AMD 140425C00002000 C 04/25/14 2.0 1.66 1.84
AMD 140425C00002500 C 04/25/14 2.5 1.17 1.28
AMD 140425C00003000 C 04/25/14 3.0 0.71 0.74
AMD 140425C00003500 C 04/25/14 3.5 0.32 0.34
AMD 140425C00004000 C 04/25/14 4.0 0.10 0.11
AMD 140425C00004500 C 04/25/14 4.5 0.03 0.04
AMD 140425C00005000 C 04/25/14 5.0 0.02 0.03
AMD 140425C00005500 C 04/25/14 5.5 0.00 0.02
AMD 140425C00006000 C 04/25/14 6.0 0.00 0.02
AMD 140425C00006500 C 04/25/14 6.5 0.00 0.02
AMD 140425C00007000 C 04/25/14 7.0 0.00 0.02
AMD 140425C00007500 C 04/25/14 7.5 0.00 0.02
AMD 140425P00000500 P 04/25/14 0.5 0.00 0.01
AMD 140425P00001000 P 04/25/14 1.0 0.00 0.01
AMD 140425P00001500 P 04/25/14 1.5 0.00 0.01
AMD 140425P00002000 P 04/25/14 2.0 0.00 0.01
AMD 140425P00002500 P 04/25/14 2.5 0.00 0.02
AMD 140425P00003000 P 04/25/14 3.0 0.03 0.04
AMD 140425P00003500 P 04/25/14 3.5 0.12 0.13
AMD 140425P00004000 P 04/25/14 4.0 0.40 0.42
AMD 140425P00004500 P 04/25/14 4.5 0.83 0.86
AMD 140425P00005000 P 04/25/14 5.0 1.31 1.34
AMD 140425P00005500 P 04/25/14 5.5 1.72 1.84
AMD 140425P00006000 P 04/25/14 6.0 2.21 2.35
AMD 140425P00006500 P 04/25/14 6.5 2.70 2.83
AMD 140425P00007000 P 04/25/14 7.0 3.05 3.35
AMD 140425P00007500 P 04/25/14 7.5 3.65 3.85
AMD 140502C00000500 C 05/02/14 0.5 3.15 3.25
AMD 140502C00001000 C 05/02/14 1.0 2.68 2.71
AMD 140502C00001500 C 05/02/14 1.5 2.18 2.21
AMD 140502C00002000 C 05/02/14 2.0 1.69 1.72
AMD 140502C00002500 C 05/02/14 2.5 1.19 1.23
AMD 140502C00003000 C 05/02/14 3.0 0.72 0.75
AMD 140502C00003500 C 05/02/14 3.5 0.34 0.35
AMD 140502C00004000 C 05/02/14 4.0 0.12 0.13
AMD 140502C00004500 C 05/02/14 4.5 0.05 0.06
AMD 140502C00005000 C 05/02/14 5.0 0.01 0.03
AMD 140502C00005500 C 05/02/14 5.5 0.00 0.02
AMD 140502C00006000 C 05/02/14 6.0 0.00 0.03
AMD 140502C00006500 C 05/02/14 6.5 0.00 0.03
AMD 140502C00007000 C 05/02/14 7.0 0.00 0.03
AMD 140502C00007500 C 05/02/14 7.5 0.00 0.02
AMD 140502P00000500 P 05/02/14 0.5 0.00 0.02
AMD 140502P00001000 P 05/02/14 1.0 0.00 0.02
AMD 140502P00001500 P 05/02/14 1.5 0.00 0.02
AMD 140502P00002000 P 05/02/14 2.0 0.00 0.02
AMD 140502P00002500 P 05/02/14 2.5 0.00 0.03
AMD 140502P00003000 P 05/02/14 3.0 0.03 0.05
AMD 140502P00003500 P 05/02/14 3.5 0.14 0.15
AMD 140502P00004000 P 05/02/14 4.0 0.42 0.44
AMD 140502P00004500 P 05/02/14 4.5 0.84 0.87
AMD 140502P00005000 P 05/02/14 5.0 1.31 1.34
AMD 140502P00005500 P 05/02/14 5.5 1.80 1.83
AMD 140502P00006000 P 05/02/14 6.0 2.29 2.33
AMD 140502P00006500 P 05/02/14 6.5 2.78 2.82
AMD 140502P00007000 P 05/02/14 7.0 3.25 3.35
AMD 140502P00007500 P 05/02/14 7.5 3.75 3.85
AMD 140509C00000500 C 05/09/14 0.5 3.15 3.25
AMD 140509C00001000 C 05/09/14 1.0 2.68 2.71
AMD 140509C00001500 C 05/09/14 1.5 2.18 2.22
AMD 140509C00002000 C 05/09/14 2.0 1.68 1.72
AMD 140509C00002500 C 05/09/14 2.5 1.19 1.23
AMD 140509C00003000 C 05/09/14 3.0 0.72 0.75
AMD 140509C00003500 C 05/09/14 3.5 0.35 0.36
AMD 140509C00004000 C 05/09/14 4.0 0.14 0.15
AMD 140509C00004500 C 05/09/14 4.5 0.06 0.07
AMD 140509C00005000 C 05/09/14 5.0 0.02 0.03
AMD 140509C00005500 C 05/09/14 5.5 0.01 0.02
AMD 140509C00006000 C 05/09/14 6.0 0.00 0.03
AMD 140509C00006500 C 05/09/14 6.5 0.00 0.04
AMD 140509C00007000 C 05/09/14 7.0 0.00 0.03
AMD 140509C00007500 C 05/09/14 7.5 0.00 0.03
AMD 140509C00008000 C 05/09/14 8.0 0.00 0.03
AMD 140509P00000500 P 05/09/14 0.5 0.00 0.02
AMD 140509P00001000 P 05/09/14 1.0 0.00 0.02
AMD 140509P00001500 P 05/09/14 1.5 0.00 0.02
AMD 140509P00002000 P 05/09/14 2.0 0.00 0.03
AMD 140509P00002500 P 05/09/14 2.5 0.00 0.03
AMD 140509P00003000 P 05/09/14 3.0 0.02 0.05
AMD 140509P00003500 P 05/09/14 3.5 0.15 0.17
AMD 140509P00004000 P 05/09/14 4.0 0.44 0.46
AMD 140509P00004500 P 05/09/14 4.5 0.85 0.88
AMD 140509P00005000 P 05/09/14 5.0 1.32 1.35
AMD 140509P00005500 P 05/09/14 5.5 1.80 1.84
AMD 140509P00006000 P 05/09/14 6.0 2.29 2.35
AMD 140509P00006500 P 05/09/14 6.5 2.79 2.83
AMD 140509P00007000 P 05/09/14 7.0 3.25 3.35
AMD 140509P00007500 P 05/09/14 7.5 3.75 3.85
AMD 140509P00008000 P 05/09/14 8.0 4.25 4.35
AMD 140517C00000500 C 05/17/14 0.5 3.15 3.25
AMD 140517C00001000 C 05/17/14 1.0 2.68 2.71
AMD 140517C00001500 C 05/17/14 1.5 2.18 2.21
AMD 140517C00002000 C 05/17/14 2.0 1.69 1.72
AMD 140517C00002500 C 05/17/14 2.5 1.20 1.23
AMD 140517C00003000 C 05/17/14 3.0 0.74 0.76
AMD 140517C00003500 C 05/17/14 3.5 0.36 0.38
AMD 140517C00004000 C 05/17/14 4.0 0.15 0.16
AMD 140517C00004500 C 05/17/14 4.5 0.07 0.08
AMD 140517C00005000 C 05/17/14 5.0 0.03 0.04
AMD 140517C00005500 C 05/17/14 5.5 0.01 0.03
AMD 140517C00006000 C 05/17/14 6.0 0.00 0.02
AMD 140517C00007000 C 05/17/14 7.0 0.00 0.03
AMD 140517C00008000 C 05/17/14 8.0 0.00 0.03
AMD 140517C00009000 C 05/17/14 9.0 0.00 0.03
AMD 140517P00000500 P 05/17/14 0.5 0.00 0.02
AMD 140517P00001000 P 05/17/14 1.0 0.00 0.02
AMD 140517P00001500 P 05/17/14 1.5 0.00 0.02
AMD 140517P00002000 P 05/17/14 2.0 0.00 0.03
AMD 140517P00002500 P 05/17/14 2.5 0.01 0.02
AMD 140517P00003000 P 05/17/14 3.0 0.05 0.06
AMD 140517P00003500 P 05/17/14 3.5 0.17 0.18
AMD 140517P00004000 P 05/17/14 4.0 0.45 0.46
AMD 140517P00004500 P 05/17/14 4.5 0.83 0.89
AMD 140517P00005000 P 05/17/14 5.0 1.31 1.36
AMD 140517P00005500 P 05/17/14 5.5 1.80 1.84
AMD 140517P00006000 P 05/17/14 6.0 2.29 2.34
AMD 140517P00007000 P 05/17/14 7.0 3.25 3.35
AMD 140517P00008000 P 05/17/14 8.0 4.25 4.35
AMD 140517P00009000 P 05/17/14 9.0 5.25 5.35
AMD 140523C00000500 C 05/23/14 0.5 3.15 3.25
AMD 140523C00001000 C 05/23/14 1.0 2.68 2.71
AMD 140523C00001500 C 05/23/14 1.5 2.18 2.22
AMD 140523C00002000 C 05/23/14 2.0 1.68 1.73
AMD 140523C00002500 C 05/23/14 2.5 1.20 1.23
AMD 140523C00003000 C 05/23/14 3.0 0.74 0.78
AMD 140523C00003500 C 05/23/14 3.5 0.37 0.39
AMD 140523C00004000 C 05/23/14 4.0 0.16 0.17
AMD 140523C00004500 C 05/23/14 4.5 0.08 0.09
AMD 140523C00005000 C 05/23/14 5.0 0.03 0.05
AMD 140523C00005500 C 05/23/14 5.5 0.01 0.03
AMD 140523C00006000 C 05/23/14 6.0 0.00 0.02
AMD 140523C00006500 C 05/23/14 6.5 0.00 0.02
AMD 140523C00007000 C 05/23/14 7.0 0.00 0.03
AMD 140523C00007500 C 05/23/14 7.5 0.00 0.02
AMD 140523C00008000 C 05/23/14 8.0 0.00 0.03
AMD 140523P00000500 P 05/23/14 0.5 0.00 0.01
AMD 140523P00001000 P 05/23/14 1.0 0.00 0.01
AMD 140523P00001500 P 05/23/14 1.5 0.00 0.02
AMD 140523P00002000 P 05/23/14 2.0 0.00 0.02
AMD 140523P00002500 P 05/23/14 2.5 0.01 0.03
AMD 140523P00003000 P 05/23/14 3.0 0.06 0.07
AMD 140523P00003500 P 05/23/14 3.5 0.18 0.20
AMD 140523P00004000 P 05/23/14 4.0 0.46 0.48
AMD 140523P00004500 P 05/23/14 4.5 0.85 0.90
AMD 140523P00005000 P 05/23/14 5.0 1.31 1.36
AMD 140523P00005500 P 05/23/14 5.5 1.80 1.84
AMD 140523P00006000 P 05/23/14 6.0 2.30 2.34
AMD 140523P00006500 P 05/23/14 6.5 2.80 2.83
AMD 140523P00007000 P 05/23/14 7.0 3.25 3.35
AMD 140523P00007500 P 05/23/14 7.5 3.75 3.85
AMD 140523P00008000 P 05/23/14 8.0 4.25 4.35
AMD 140530C00000500 C 05/30/14 0.5 3.10 3.50
AMD 140530C00001000 C 05/30/14 1.0 2.59 2.97
AMD 140530C00001500 C 05/30/14 1.5 2.10 2.45
AMD 140530C00002000 C 05/30/14 2.0 1.66 1.90
AMD 140530C00002500 C 05/30/14 2.5 1.20 1.24
AMD 140530C00003000 C 05/30/14 3.0 0.76 0.79
AMD 140530C00003500 C 05/30/14 3.5 0.39 0.41
AMD 140530C00004000 C 05/30/14 4.0 0.17 0.18
AMD 140530C00004500 C 05/30/14 4.5 0.08 0.09
AMD 140530C00005000 C 05/30/14 5.0 0.04 0.06
AMD 140530C00005500 C 05/30/14 5.5 0.02 0.04
AMD 140530C00006000 C 05/30/14 6.0 0.01 0.03
AMD 140530C00006500 C 05/30/14 6.5 0.01 0.03
AMD 140530C00007000 C 05/30/14 7.0 0.00 0.03
AMD 140530C00007500 C 05/30/14 7.5 0.00 0.03
AMD 140530C00008000 C 05/30/14 8.0 0.00 0.03
AMD 140530P00000500 P 05/30/14 0.5 0.00 0.01
AMD 140530P00001000 P 05/30/14 1.0 0.00 0.01
AMD 140530P00001500 P 05/30/14 1.5 0.00 0.02
AMD 140530P00002000 P 05/30/14 2.0 0.00 0.03
AMD 140530P00002500 P 05/30/14 2.5 0.02 0.04
AMD 140530P00003000 P 05/30/14 3.0 0.07 0.08
AMD 140530P00003500 P 05/30/14 3.5 0.19 0.21
AMD 140530P00004000 P 05/30/14 4.0 0.47 0.49
AMD 140530P00004500 P 05/30/14 4.5 0.87 0.91
AMD 140530P00005000 P 05/30/14 5.0 1.33 1.37
AMD 140530P00005500 P 05/30/14 5.5 1.82 1.85
AMD 140530P00006000 P 05/30/14 6.0 2.31 2.34
AMD 140530P00006500 P 05/30/14 6.5 2.54 2.93
AMD 140530P00007000 P 05/30/14 7.0 3.05 3.40
AMD 140530P00007500 P 05/30/14 7.5 3.55 3.90
AMD 140530P00008000 P 05/30/14 8.0 4.05 4.40
AMD 140719C00000500 C 07/19/14 0.5 3.15 3.25
AMD 140719C00001000 C 07/19/14 1.0 2.68 2.72
AMD 140719C00001500 C 07/19/14 1.5 2.19 2.23
AMD 140719C00002000 C 07/19/14 2.0 1.69 1.74
AMD 140719C00002500 C 07/19/14 2.5 1.23 1.27
AMD 140719C00003000 C 07/19/14 3.0 0.81 0.85
AMD 140719C00003500 C 07/19/14 3.5 0.50 0.51
AMD 140719C00004000 C 07/19/14 4.0 0.28 0.29
AMD 140719C00004500 C 07/19/14 4.5 0.16 0.17
AMD 140719C00005000 C 07/19/14 5.0 0.09 0.11
AMD 140719C00005500 C 07/19/14 5.5 0.06 0.08
AMD 140719C00006000 C 07/19/14 6.0 0.05 0.06
AMD 140719C00007000 C 07/19/14 7.0 0.02 0.05
AMD 140719C00008000 C 07/19/14 8.0 0.00 0.05
AMD 140719P00000500 P 07/19/14 0.5 0.00 0.02
AMD 140719P00001000 P 07/19/14 1.0 0.00 0.02
AMD 140719P00001500 P 07/19/14 1.5 0.00 0.03
AMD 140719P00002000 P 07/19/14 2.0 0.01 0.03
AMD 140719P00002500 P 07/19/14 2.5 0.03 0.07
AMD 140719P00003000 P 07/19/14 3.0 0.12 0.14
AMD 140719P00003500 P 07/19/14 3.5 0.29 0.31
AMD 140719P00004000 P 07/19/14 4.0 0.57 0.59
AMD 140719P00004500 P 07/19/14 4.5 0.95 0.98
AMD 140719P00005000 P 07/19/14 5.0 1.37 1.42
AMD 140719P00005500 P 07/19/14 5.5 1.84 1.89
AMD 140719P00006000 P 07/19/14 6.0 2.32 2.37
AMD 140719P00007000 P 07/19/14 7.0 3.30 3.35
AMD 140719P00008000 P 07/19/14 8.0 4.30 4.35
AMD 141018C00000500 C 10/18/14 0.5 3.15 3.25
AMD 141018C00001000 C 10/18/14 1.0 2.68 2.73
AMD 141018C00001500 C 10/18/14 1.5 2.19 2.24
AMD 141018C00002000 C 10/18/14 2.0 1.72 1.77
AMD 141018C00002500 C 10/18/14 2.5 1.28 1.33
AMD 141018C00003000 C 10/18/14 3.0 0.90 0.96
AMD 141018C00003500 C 10/18/14 3.5 0.61 0.63
AMD 141018C00004000 C 10/18/14 4.0 0.40 0.42
AMD 141018C00004500 C 10/18/14 4.5 0.26 0.28
AMD 141018C00005000 C 10/18/14 5.0 0.17 0.19
AMD 141018C00005500 C 10/18/14 5.5 0.12 0.14
AMD 141018C00006000 C 10/18/14 6.0 0.08 0.10
AMD 141018C00007000 C 10/18/14 7.0 0.05 0.07
AMD 141018C00008000 C 10/18/14 8.0 0.03 0.07
AMD 141018P00000500 P 10/18/14 0.5 0.00 0.02
AMD 141018P00001000 P 10/18/14 1.0 0.00 0.03
AMD 141018P00001500 P 10/18/14 1.5 0.01 0.04
AMD 141018P00002000 P 10/18/14 2.0 0.04 0.05
AMD 141018P00002500 P 10/18/14 2.5 0.10 0.12
AMD 141018P00003000 P 10/18/14 3.0 0.22 0.24
AMD 141018P00003500 P 10/18/14 3.5 0.42 0.44
AMD 141018P00004000 P 10/18/14 4.0 0.70 0.73
AMD 141018P00004500 P 10/18/14 4.5 1.06 1.09
AMD 141018P00005000 P 10/18/14 5.0 1.46 1.51
AMD 141018P00005500 P 10/18/14 5.5 1.90 1.95
AMD 141018P00006000 P 10/18/14 6.0 2.37 2.42
AMD 141018P00007000 P 10/18/14 7.0 3.30 3.40
AMD 141018P00008000 P 10/18/14 8.0 4.30 4.40
AMD 150117C00000500 C 01/17/15 0.5 3.15 3.25
AMD 150117C00001000 C 01/17/15 1.0 2.69 2.74
AMD 150117C00001500 C 01/17/15 1.5 2.21 2.27
AMD 150117C00002000 C 01/17/15 2.0 1.76 1.81
AMD 150117C00002500 C 01/17/15 2.5 1.34 1.39
AMD 150117C00003000 C 01/17/15 3.0 1.00 1.04
AMD 150117C00003500 C 01/17/15 3.5 0.71 0.74
AMD 150117C00004000 C 01/17/15 4.0 0.51 0.53
AMD 150117C00004500 C 01/17/15 4.5 0.35 0.39
AMD 150117C00005000 C 01/17/15 5.0 0.26 0.27
AMD 150117C00005500 C 01/17/15 5.5 0.19 0.20
AMD 150117C00007000 C 01/17/15 7.0 0.08 0.10
AMD 150117P00000500 P 01/17/15 0.5 0.00 0.03
AMD 150117P00001000 P 01/17/15 1.0 0.00 0.04
AMD 150117P00001500 P 01/17/15 1.5 0.02 0.06
AMD 150117P00002000 P 01/17/15 2.0 0.07 0.10
AMD 150117P00002500 P 01/17/15 2.5 0.15 0.17
AMD 150117P00003000 P 01/17/15 3.0 0.30 0.31
AMD 150117P00003500 P 01/17/15 3.5 0.52 0.54
AMD 150117P00004000 P 01/17/15 4.0 0.81 0.83
AMD 150117P00004500 P 01/17/15 4.5 1.16 1.18
AMD 150117P00005000 P 01/17/15 5.0 1.54 1.60
AMD 150117P00005500 P 01/17/15 5.5 1.96 2.02
AMD 150117P00007000 P 01/17/15 7.0 3.35 3.45
AMD 160115C00002000 C 01/15/16 2.0 1.89 1.99
AMD 160115C00002500 C 01/15/16 2.5 1.53 1.65
AMD 160115C00003000 C 01/15/16 3.0 1.24 1.36
AMD 160115C00003500 C 01/15/16 3.5 1.01 1.13
AMD 160115C00004000 C 01/15/16 4.0 0.85 0.90
AMD 160115C00004500 C 01/15/16 4.5 0.69 0.75
AMD 160115C00005000 C 01/15/16 5.0 0.55 0.61
AMD 160115C00005500 C 01/15/16 5.5 0.45 0.52
AMD 160115C00007000 C 01/15/16 7.0 0.25 0.32
AMD 160115P00002000 P 01/15/16 2.0 0.21 0.26
AMD 160115P00002500 P 01/15/16 2.5 0.35 0.41
AMD 160115P00003000 P 01/15/16 3.0 0.57 0.62
AMD 160115P00003500 P 01/15/16 3.5 0.82 0.88
AMD 160115P00004000 P 01/15/16 4.0 1.11 1.19
AMD 160115P00004500 P 01/15/16 4.5 1.45 1.53
AMD 160115P00005000 P 01/15/16 5.0 1.82 1.90
AMD 160115P00005500 P 01/15/16 5.5 2.21 2.31
AMD 160115P00007000 P 01/15/16 7.0 3.50 3.65

OPRA data is delayed 15 minutes.