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 (2017-06-30)Premium Content


As of Sep 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMD 170929C00005000 C 09/29/17 5.0 8.20 8.35
AMD 170929C00006000 C 09/29/17 6.0 7.25 7.35
AMD 170929C00007000 C 09/29/17 7.0 6.25 6.35
AMD 170929C00007500 C 09/29/17 7.5 5.75 5.85
AMD 170929C00008000 C 09/29/17 8.0 5.25 5.35
AMD 170929C00008500 C 09/29/17 8.5 4.75 4.85
AMD 170929C00009000 C 09/29/17 9.0 4.25 4.35
AMD 170929C00009500 C 09/29/17 9.5 3.75 3.85
AMD 170929C00010000 C 09/29/17 10.0 3.25 3.35
AMD 170929C00010500 C 09/29/17 10.5 2.78 2.82
AMD 170929C00011000 C 09/29/17 11.0 2.29 2.31
AMD 170929C00011500 C 09/29/17 11.5 1.79 1.82
AMD 170929C00012000 C 09/29/17 12.0 1.30 1.33
AMD 170929C00012500 C 09/29/17 12.5 0.84 0.87
AMD 170929C00013000 C 09/29/17 13.0 0.47 0.48
AMD 170929C00013500 C 09/29/17 13.5 0.21 0.23
AMD 170929C00014000 C 09/29/17 14.0 0.08 0.10
AMD 170929C00014500 C 09/29/17 14.5 0.04 0.05
AMD 170929C00015000 C 09/29/17 15.0 0.02 0.03
AMD 170929C00015500 C 09/29/17 15.5 0.00 0.02
AMD 170929C00016000 C 09/29/17 16.0 0.00 0.01
AMD 170929C00016500 C 09/29/17 16.5 0.00 0.01
AMD 170929C00017000 C 09/29/17 17.0 0.00 0.01
AMD 170929C00017500 C 09/29/17 17.5 0.00 0.01
AMD 170929C00018000 C 09/29/17 18.0 0.00 0.01
AMD 170929C00018500 C 09/29/17 18.5 0.00 0.01
AMD 170929C00019000 C 09/29/17 19.0 0.00 0.01
AMD 170929C00019500 C 09/29/17 19.5 0.00 0.01
AMD 170929C00020000 C 09/29/17 20.0 0.00 0.01
AMD 170929C00020500 C 09/29/17 20.5 0.00 0.01
AMD 170929C00021000 C 09/29/17 21.0 0.00 0.01
AMD 170929P00005000 P 09/29/17 5.0 0.00 0.01
AMD 170929P00006000 P 09/29/17 6.0 0.00 0.01
AMD 170929P00007000 P 09/29/17 7.0 0.00 0.01
AMD 170929P00007500 P 09/29/17 7.5 0.00 0.01
AMD 170929P00008000 P 09/29/17 8.0 0.00 0.01
AMD 170929P00008500 P 09/29/17 8.5 0.00 0.01
AMD 170929P00009000 P 09/29/17 9.0 0.00 0.01
AMD 170929P00009500 P 09/29/17 9.5 0.00 0.01
AMD 170929P00010000 P 09/29/17 10.0 0.00 0.01
AMD 170929P00010500 P 09/29/17 10.5 0.00 0.01
AMD 170929P00011000 P 09/29/17 11.0 0.00 0.01
AMD 170929P00011500 P 09/29/17 11.5 0.01 0.02
AMD 170929P00012000 P 09/29/17 12.0 0.02 0.03
AMD 170929P00012500 P 09/29/17 12.5 0.05 0.06
AMD 170929P00013000 P 09/29/17 13.0 0.17 0.18
AMD 170929P00013500 P 09/29/17 13.5 0.40 0.43
AMD 170929P00014000 P 09/29/17 14.0 0.78 0.81
AMD 170929P00014500 P 09/29/17 14.5 1.23 1.25
AMD 170929P00015000 P 09/29/17 15.0 1.71 1.73
AMD 170929P00015500 P 09/29/17 15.5 2.20 2.22
AMD 170929P00016000 P 09/29/17 16.0 2.69 2.72
AMD 170929P00016500 P 09/29/17 16.5 3.15 3.25
AMD 170929P00017000 P 09/29/17 17.0 3.65 3.75
AMD 170929P00017500 P 09/29/17 17.5 4.15 4.25
AMD 170929P00018000 P 09/29/17 18.0 4.65 4.75
AMD 170929P00018500 P 09/29/17 18.5 5.15 5.25
AMD 170929P00019000 P 09/29/17 19.0 5.65 5.75
AMD 170929P00019500 P 09/29/17 19.5 6.15 6.25
AMD 170929P00020000 P 09/29/17 20.0 6.65 6.75
AMD 170929P00020500 P 09/29/17 20.5 7.15 7.25
AMD 170929P00021000 P 09/29/17 21.0 7.65 7.75
AMD 171006C00007500 C 10/06/17 7.5 5.70 5.85
AMD 171006C00008000 C 10/06/17 8.0 5.25 5.35
AMD 171006C00008500 C 10/06/17 8.5 4.75 4.85
AMD 171006C00009000 C 10/06/17 9.0 4.25 4.35
AMD 171006C00009500 C 10/06/17 9.5 3.75 3.85
AMD 171006C00010000 C 10/06/17 10.0 3.25 3.35
AMD 171006C00010500 C 10/06/17 10.5 2.77 2.83
AMD 171006C00011000 C 10/06/17 11.0 2.28 2.33
AMD 171006C00011500 C 10/06/17 11.5 1.78 1.84
AMD 171006C00012000 C 10/06/17 12.0 1.34 1.38
AMD 171006C00012500 C 10/06/17 12.5 0.92 0.96
AMD 171006C00013000 C 10/06/17 13.0 0.58 0.61
AMD 171006C00013500 C 10/06/17 13.5 0.33 0.36
AMD 171006C00014000 C 10/06/17 14.0 0.17 0.20
AMD 171006C00014500 C 10/06/17 14.5 0.09 0.11
AMD 171006C00015000 C 10/06/17 15.0 0.05 0.06
AMD 171006C00015500 C 10/06/17 15.5 0.03 0.04
AMD 171006C00016000 C 10/06/17 16.0 0.02 0.03
AMD 171006C00016500 C 10/06/17 16.5 0.01 0.02
AMD 171006C00017000 C 10/06/17 17.0 0.00 0.02
AMD 171006C00017500 C 10/06/17 17.5 0.00 0.02
AMD 171006P00007500 P 10/06/17 7.5 0.00 0.01
AMD 171006P00008000 P 10/06/17 8.0 0.00 0.01
AMD 171006P00008500 P 10/06/17 8.5 0.00 0.01
AMD 171006P00009000 P 10/06/17 9.0 0.00 0.01
AMD 171006P00009500 P 10/06/17 9.5 0.00 0.01
AMD 171006P00010000 P 10/06/17 10.0 0.00 0.01
AMD 171006P00010500 P 10/06/17 10.5 0.00 0.01
AMD 171006P00011000 P 10/06/17 11.0 0.00 0.02
AMD 171006P00011500 P 10/06/17 11.5 0.02 0.03
AMD 171006P00012000 P 10/06/17 12.0 0.04 0.07
AMD 171006P00012500 P 10/06/17 12.5 0.12 0.14
AMD 171006P00013000 P 10/06/17 13.0 0.29 0.30
AMD 171006P00013500 P 10/06/17 13.5 0.52 0.55
AMD 171006P00014000 P 10/06/17 14.0 0.87 0.89
AMD 171006P00014500 P 10/06/17 14.5 1.26 1.32
AMD 171006P00015000 P 10/06/17 15.0 1.68 1.78
AMD 171006P00015500 P 10/06/17 15.5 2.19 2.25
AMD 171006P00016000 P 10/06/17 16.0 2.70 2.76
AMD 171006P00016500 P 10/06/17 16.5 3.15 3.25
AMD 171006P00017000 P 10/06/17 17.0 3.65 3.75
AMD 171006P00017500 P 10/06/17 17.5 4.15 4.30
AMD 171013C00007500 C 10/13/17 7.5 5.70 5.85
AMD 171013C00008000 C 10/13/17 8.0 5.20 5.35
AMD 171013C00008500 C 10/13/17 8.5 4.70 4.85
AMD 171013C00009000 C 10/13/17 9.0 4.25 4.35
AMD 171013C00009500 C 10/13/17 9.5 3.70 3.85
AMD 171013C00010000 C 10/13/17 10.0 3.20 3.40
AMD 171013C00010500 C 10/13/17 10.5 2.76 2.84
AMD 171013C00011000 C 10/13/17 11.0 2.27 2.39
AMD 171013C00011500 C 10/13/17 11.5 1.81 1.89
AMD 171013C00012000 C 10/13/17 12.0 1.36 1.45
AMD 171013C00012500 C 10/13/17 12.5 0.96 1.06
AMD 171013C00013000 C 10/13/17 13.0 0.65 0.72
AMD 171013C00013500 C 10/13/17 13.5 0.41 0.46
AMD 171013C00014000 C 10/13/17 14.0 0.24 0.28
AMD 171013C00014500 C 10/13/17 14.5 0.13 0.17
AMD 171013C00015000 C 10/13/17 15.0 0.07 0.11
AMD 171013C00015500 C 10/13/17 15.5 0.03 0.07
AMD 171013C00016000 C 10/13/17 16.0 0.00 0.05
AMD 171013C00016500 C 10/13/17 16.5 0.00 0.06
AMD 171013C00017000 C 10/13/17 17.0 0.00 0.04
AMD 171013C00017500 C 10/13/17 17.5 0.00 0.05
AMD 171013P00007500 P 10/13/17 7.5 0.00 0.01
AMD 171013P00008000 P 10/13/17 8.0 0.00 0.01
AMD 171013P00008500 P 10/13/17 8.5 0.00 0.01
AMD 171013P00009000 P 10/13/17 9.0 0.00 0.02
AMD 171013P00009500 P 10/13/17 9.5 0.00 0.02
AMD 171013P00010000 P 10/13/17 10.0 0.00 0.02
AMD 171013P00010500 P 10/13/17 10.5 0.00 0.03
AMD 171013P00011000 P 10/13/17 11.0 0.02 0.04
AMD 171013P00011500 P 10/13/17 11.5 0.05 0.07
AMD 171013P00012000 P 10/13/17 12.0 0.10 0.13
AMD 171013P00012500 P 10/13/17 12.5 0.19 0.24
AMD 171013P00013000 P 10/13/17 13.0 0.36 0.41
AMD 171013P00013500 P 10/13/17 13.5 0.61 0.66
AMD 171013P00014000 P 10/13/17 14.0 0.90 0.99
AMD 171013P00014500 P 10/13/17 14.5 1.30 1.38
AMD 171013P00015000 P 10/13/17 15.0 1.75 1.81
AMD 171013P00015500 P 10/13/17 15.5 2.21 2.32
AMD 171013P00016000 P 10/13/17 16.0 2.67 2.79
AMD 171013P00016500 P 10/13/17 16.5 3.15 3.30
AMD 171013P00017000 P 10/13/17 17.0 3.65 3.80
AMD 171013P00017500 P 10/13/17 17.5 4.15 4.25
AMD 171020C00004000 C 10/20/17 4.0 9.20 9.35
AMD 171020C00005000 C 10/20/17 5.0 8.20 8.35
AMD 171020C00006000 C 10/20/17 6.0 7.25 7.35
AMD 171020C00007000 C 10/20/17 7.0 6.25 6.35
AMD 171020C00008000 C 10/20/17 8.0 5.25 5.35
AMD 171020C00008500 C 10/20/17 8.5 4.75 4.85
AMD 171020C00009000 C 10/20/17 9.0 4.25 4.35
AMD 171020C00009500 C 10/20/17 9.5 3.75 3.85
AMD 171020C00010000 C 10/20/17 10.0 3.30 3.40
AMD 171020C00010500 C 10/20/17 10.5 2.82 2.87
AMD 171020C00011000 C 10/20/17 11.0 2.35 2.40
AMD 171020C00011500 C 10/20/17 11.5 1.90 1.94
AMD 171020C00012000 C 10/20/17 12.0 1.48 1.53
AMD 171020C00012500 C 10/20/17 12.5 1.12 1.16
AMD 171020C00013000 C 10/20/17 13.0 0.82 0.85
AMD 171020C00013500 C 10/20/17 13.5 0.58 0.61
AMD 171020C00014000 C 10/20/17 14.0 0.41 0.42
AMD 171020C00014500 C 10/20/17 14.5 0.27 0.30
AMD 171020C00015000 C 10/20/17 15.0 0.19 0.21
AMD 171020C00015500 C 10/20/17 15.5 0.13 0.14
AMD 171020C00016000 C 10/20/17 16.0 0.09 0.11
AMD 171020C00016500 C 10/20/17 16.5 0.06 0.08
AMD 171020C00017000 C 10/20/17 17.0 0.05 0.09
AMD 171020C00017500 C 10/20/17 17.5 0.03 0.05
AMD 171020C00018000 C 10/20/17 18.0 0.02 0.04
AMD 171020C00018500 C 10/20/17 18.5 0.02 0.03
AMD 171020C00019000 C 10/20/17 19.0 0.01 0.03
AMD 171020C00020000 C 10/20/17 20.0 0.01 0.03
AMD 171020C00021000 C 10/20/17 21.0 0.00 0.05
AMD 171020C00022000 C 10/20/17 22.0 0.00 0.02
AMD 171020C00023000 C 10/20/17 23.0 0.00 0.01
AMD 171020C00024000 C 10/20/17 24.0 0.00 0.01
AMD 171020C00025000 C 10/20/17 25.0 0.00 0.01
AMD 171020C00026000 C 10/20/17 26.0 0.00 0.01
AMD 171020C00027000 C 10/20/17 27.0 0.00 0.01
AMD 171020C00028000 C 10/20/17 28.0 0.00 0.01
AMD 171020C00029000 C 10/20/17 29.0 0.00 0.01
AMD 171020P00004000 P 10/20/17 4.0 0.00 0.01
AMD 171020P00005000 P 10/20/17 5.0 0.00 0.01
AMD 171020P00006000 P 10/20/17 6.0 0.00 0.02
AMD 171020P00007000 P 10/20/17 7.0 0.00 0.02
AMD 171020P00008000 P 10/20/17 8.0 0.00 0.02
AMD 171020P00008500 P 10/20/17 8.5 0.00 0.02
AMD 171020P00009000 P 10/20/17 9.0 0.01 0.02
AMD 171020P00009500 P 10/20/17 9.5 0.00 0.02
AMD 171020P00010000 P 10/20/17 10.0 0.01 0.03
AMD 171020P00010500 P 10/20/17 10.5 0.03 0.04
AMD 171020P00011000 P 10/20/17 11.0 0.06 0.07
AMD 171020P00011500 P 10/20/17 11.5 0.10 0.12
AMD 171020P00012000 P 10/20/17 12.0 0.18 0.20
AMD 171020P00012500 P 10/20/17 12.5 0.32 0.35
AMD 171020P00013000 P 10/20/17 13.0 0.50 0.53
AMD 171020P00013500 P 10/20/17 13.5 0.76 0.79
AMD 171020P00014000 P 10/20/17 14.0 1.08 1.12
AMD 171020P00014500 P 10/20/17 14.5 1.45 1.49
AMD 171020P00015000 P 10/20/17 15.0 1.86 1.90
AMD 171020P00015500 P 10/20/17 15.5 2.30 2.37
AMD 171020P00016000 P 10/20/17 16.0 2.76 2.85
AMD 171020P00016500 P 10/20/17 16.5 3.20 3.30
AMD 171020P00017000 P 10/20/17 17.0 3.70 3.90
AMD 171020P00017500 P 10/20/17 17.5 4.15 4.30
AMD 171020P00018000 P 10/20/17 18.0 4.65 4.80
AMD 171020P00018500 P 10/20/17 18.5 5.15 5.30
AMD 171020P00019000 P 10/20/17 19.0 5.65 5.80
AMD 171020P00020000 P 10/20/17 20.0 6.65 6.80
AMD 171020P00021000 P 10/20/17 21.0 7.65 7.80
AMD 171020P00022000 P 10/20/17 22.0 8.65 8.75
AMD 171020P00023000 P 10/20/17 23.0 9.65 9.75
AMD 171020P00024000 P 10/20/17 24.0 10.65 10.75
AMD 171020P00025000 P 10/20/17 25.0 11.65 11.75
AMD 171020P00026000 P 10/20/17 26.0 12.65 12.75
AMD 171020P00027000 P 10/20/17 27.0 13.65 13.75
AMD 171020P00028000 P 10/20/17 28.0 14.65 14.75
AMD 171020P00029000 P 10/20/17 29.0 15.65 15.75
AMD 171027C00008000 C 10/27/17 8.0 4.90 5.80
AMD 171027C00008500 C 10/27/17 8.5 4.65 4.95
AMD 171027C00009000 C 10/27/17 9.0 4.15 4.45
AMD 171027C00009500 C 10/27/17 9.5 2.92 4.15
AMD 171027C00010000 C 10/27/17 10.0 3.25 3.50
AMD 171027C00010500 C 10/27/17 10.5 1.47 2.98
AMD 171027C00011000 C 10/27/17 11.0 2.32 2.53
AMD 171027C00011500 C 10/27/17 11.5 1.91 2.11
AMD 171027C00012000 C 10/27/17 12.0 1.60 1.72
AMD 171027C00012500 C 10/27/17 12.5 1.30 1.39
AMD 171027C00013000 C 10/27/17 13.0 1.00 1.09
AMD 171027C00013500 C 10/27/17 13.5 0.78 0.84
AMD 171027C00014000 C 10/27/17 14.0 0.60 0.62
AMD 171027C00014500 C 10/27/17 14.5 0.43 0.49
AMD 171027C00015000 C 10/27/17 15.0 0.29 0.38
AMD 171027C00015500 C 10/27/17 15.5 0.21 0.29
AMD 171027C00016000 C 10/27/17 16.0 0.15 0.23
AMD 171027C00016500 C 10/27/17 16.5 0.10 0.18
AMD 171027C00017000 C 10/27/17 17.0 0.07 0.14
AMD 171027C00017500 C 10/27/17 17.5 0.05 0.11
AMD 171027C00018000 C 10/27/17 18.0 0.03 0.10
AMD 171027P00008000 P 10/27/17 8.0 0.00 0.03
AMD 171027P00008500 P 10/27/17 8.5 0.00 0.03
AMD 171027P00009000 P 10/27/17 9.0 0.00 0.04
AMD 171027P00009500 P 10/27/17 9.5 0.00 0.05
AMD 171027P00010000 P 10/27/17 10.0 0.03 0.07
AMD 171027P00010500 P 10/27/17 10.5 0.05 0.12
AMD 171027P00011000 P 10/27/17 11.0 0.11 0.18
AMD 171027P00011500 P 10/27/17 11.5 0.20 0.25
AMD 171027P00012000 P 10/27/17 12.0 0.34 0.39
AMD 171027P00012500 P 10/27/17 12.5 0.49 0.55
AMD 171027P00013000 P 10/27/17 13.0 0.70 0.76
AMD 171027P00013500 P 10/27/17 13.5 0.94 1.02
AMD 171027P00014000 P 10/27/17 14.0 1.25 1.34
AMD 171027P00014500 P 10/27/17 14.5 1.59 1.71
AMD 171027P00015000 P 10/27/17 15.0 1.98 2.09
AMD 171027P00015500 P 10/27/17 15.5 2.26 2.55
AMD 171027P00016000 P 10/27/17 16.0 2.75 2.95
AMD 171027P00016500 P 10/27/17 16.5 3.20 3.45
AMD 171027P00017000 P 10/27/17 17.0 3.65 3.90
AMD 171027P00017500 P 10/27/17 17.5 4.15 4.40
AMD 171027P00018000 P 10/27/17 18.0 4.60 4.85
AMD 171103C00008000 C 11/03/17 8.0 4.35 7.35
AMD 171103C00008500 C 11/03/17 8.5 4.45 5.10
AMD 171103C00009000 C 11/03/17 9.0 4.05 5.30
AMD 171103C00009500 C 11/03/17 9.5 2.46 5.85
AMD 171103C00010000 C 11/03/17 10.0 1.71 5.40
AMD 171103C00010500 C 11/03/17 10.5 2.43 4.75
AMD 171103C00011000 C 11/03/17 11.0 2.10 3.00
AMD 171103C00011500 C 11/03/17 11.5 1.98 2.36
AMD 171103C00012000 C 11/03/17 12.0 1.70 2.02
AMD 171103C00012500 C 11/03/17 12.5 1.36 1.57
AMD 171103C00013000 C 11/03/17 13.0 1.11 1.26
AMD 171103C00013500 C 11/03/17 13.5 0.89 1.01
AMD 171103C00014000 C 11/03/17 14.0 0.69 0.81
AMD 171103C00014500 C 11/03/17 14.5 0.54 0.65
AMD 171103C00015000 C 11/03/17 15.0 0.42 0.51
AMD 171103C00015500 C 11/03/17 15.5 0.27 0.42
AMD 171103C00016000 C 11/03/17 16.0 0.24 0.33
AMD 171103C00016500 C 11/03/17 16.5 0.18 0.26
AMD 171103C00017000 C 11/03/17 17.0 0.13 0.21
AMD 171103C00017500 C 11/03/17 17.5 0.09 0.17
AMD 171103C00018000 C 11/03/17 18.0 0.07 0.14
AMD 171103P00008000 P 11/03/17 8.0 0.00 0.10
AMD 171103P00008500 P 11/03/17 8.5 0.00 0.10
AMD 171103P00009000 P 11/03/17 9.0 0.00 0.10
AMD 171103P00009500 P 11/03/17 9.5 0.03 0.10
AMD 171103P00010000 P 11/03/17 10.0 0.06 0.13
AMD 171103P00010500 P 11/03/17 10.5 0.12 0.20
AMD 171103P00011000 P 11/03/17 11.0 0.20 0.28
AMD 171103P00011500 P 11/03/17 11.5 0.30 0.39
AMD 171103P00012000 P 11/03/17 12.0 0.44 0.50
AMD 171103P00012500 P 11/03/17 12.5 0.61 0.67
AMD 171103P00013000 P 11/03/17 13.0 0.82 0.93
AMD 171103P00013500 P 11/03/17 13.5 1.07 1.19
AMD 171103P00014000 P 11/03/17 14.0 1.37 1.50
AMD 171103P00014500 P 11/03/17 14.5 1.66 1.92
AMD 171103P00015000 P 11/03/17 15.0 2.01 2.26
AMD 171103P00015500 P 11/03/17 15.5 2.31 2.88
AMD 171103P00016000 P 11/03/17 16.0 2.79 3.25
AMD 171103P00016500 P 11/03/17 16.5 1.70 4.05
AMD 171103P00017000 P 11/03/17 17.0 2.16 4.45
AMD 171103P00017500 P 11/03/17 17.5 4.05 4.75
AMD 171103P00018000 P 11/03/17 18.0 4.50 5.10
AMD 171117C00004000 C 11/17/17 4.0 9.15 9.40
AMD 171117C00005000 C 11/17/17 5.0 8.15 8.50
AMD 171117C00006000 C 11/17/17 6.0 7.25 7.45
AMD 171117C00007000 C 11/17/17 7.0 6.25 6.40
AMD 171117C00008000 C 11/17/17 8.0 5.25 5.45
AMD 171117C00009000 C 11/17/17 9.0 4.30 4.50
AMD 171117C00010000 C 11/17/17 10.0 3.40 3.50
AMD 171117C00011000 C 11/17/17 11.0 2.56 2.68
AMD 171117C00012000 C 11/17/17 12.0 1.85 1.89
AMD 171117C00013000 C 11/17/17 13.0 1.29 1.30
AMD 171117C00014000 C 11/17/17 14.0 0.84 0.87
AMD 171117C00015000 C 11/17/17 15.0 0.54 0.57
AMD 171117C00016000 C 11/17/17 16.0 0.34 0.36
AMD 171117C00017000 C 11/17/17 17.0 0.21 0.24
AMD 171117C00018000 C 11/17/17 18.0 0.13 0.16
AMD 171117C00019000 C 11/17/17 19.0 0.09 0.10
AMD 171117C00020000 C 11/17/17 20.0 0.06 0.07
AMD 171117C00021000 C 11/17/17 21.0 0.03 0.05
AMD 171117C00022000 C 11/17/17 22.0 0.02 0.04
AMD 171117C00023000 C 11/17/17 23.0 0.02 0.03
AMD 171117C00024000 C 11/17/17 24.0 0.01 0.03
AMD 171117P00004000 P 11/17/17 4.0 0.00 0.01
AMD 171117P00005000 P 11/17/17 5.0 0.00 0.01
AMD 171117P00006000 P 11/17/17 6.0 0.00 0.01
AMD 171117P00007000 P 11/17/17 7.0 0.00 0.01
AMD 171117P00008000 P 11/17/17 8.0 0.01 0.02
AMD 171117P00009000 P 11/17/17 9.0 0.04 0.05
AMD 171117P00010000 P 11/17/17 10.0 0.10 0.13
AMD 171117P00011000 P 11/17/17 11.0 0.26 0.28
AMD 171117P00012000 P 11/17/17 12.0 0.53 0.55
AMD 171117P00013000 P 11/17/17 13.0 0.95 0.98
AMD 171117P00014000 P 11/17/17 14.0 1.51 1.54
AMD 171117P00015000 P 11/17/17 15.0 2.20 2.25
AMD 171117P00016000 P 11/17/17 16.0 2.99 3.05
AMD 171117P00017000 P 11/17/17 17.0 3.85 3.95
AMD 171117P00018000 P 11/17/17 18.0 4.75 4.90
AMD 171117P00019000 P 11/17/17 19.0 5.70 5.85
AMD 171117P00020000 P 11/17/17 20.0 6.65 6.85
AMD 171117P00021000 P 11/17/17 21.0 7.60 7.85
AMD 171117P00022000 P 11/17/17 22.0 8.65 8.80
AMD 171117P00023000 P 11/17/17 23.0 9.50 9.95
AMD 171117P00024000 P 11/17/17 24.0 10.50 10.90
AMD 180119C00000500 C 01/19/18 0.5 12.60 12.95
AMD 180119C00001000 C 01/19/18 1.0 12.10 12.50
AMD 180119C00001500 C 01/19/18 1.5 11.60 11.95
AMD 180119C00002000 C 01/19/18 2.0 11.10 11.45
AMD 180119C00002500 C 01/19/18 2.5 10.60 10.95
AMD 180119C00003000 C 01/19/18 3.0 10.10 10.45
AMD 180119C00003500 C 01/19/18 3.5 9.60 10.00
AMD 180119C00004000 C 01/19/18 4.0 9.25 9.50
AMD 180119C00004500 C 01/19/18 4.5 8.60 9.05
AMD 180119C00005000 C 01/19/18 5.0 8.05 8.55
AMD 180119C00005500 C 01/19/18 5.5 7.70 8.00
AMD 180119C00007000 C 01/19/18 7.0 6.30 6.45
AMD 180119C00008000 C 01/19/18 8.0 5.30 5.50
AMD 180119C00009000 C 01/19/18 9.0 4.35 4.65
AMD 180119C00010000 C 01/19/18 10.0 3.60 3.70
AMD 180119C00011000 C 01/19/18 11.0 2.85 2.92
AMD 180119C00012000 C 01/19/18 12.0 2.19 2.24
AMD 180119C00013000 C 01/19/18 13.0 1.65 1.70
AMD 180119C00014000 C 01/19/18 14.0 1.23 1.26
AMD 180119C00015000 C 01/19/18 15.0 0.89 0.92
AMD 180119C00016000 C 01/19/18 16.0 0.63 0.67
AMD 180119C00017000 C 01/19/18 17.0 0.43 0.51
AMD 180119C00018000 C 01/19/18 18.0 0.33 0.36
AMD 180119C00019000 C 01/19/18 19.0 0.24 0.27
AMD 180119C00020000 C 01/19/18 20.0 0.17 0.22
AMD 180119C00021000 C 01/19/18 21.0 0.13 0.17
AMD 180119C00022000 C 01/19/18 22.0 0.09 0.14
AMD 180119C00023000 C 01/19/18 23.0 0.05 0.09
AMD 180119C00024000 C 01/19/18 24.0 0.06 0.08
AMD 180119C00025000 C 01/19/18 25.0 0.05 0.07
AMD 180119C00026000 C 01/19/18 26.0 0.00 0.07
AMD 180119C00027000 C 01/19/18 27.0 0.03 0.08
AMD 180119C00028000 C 01/19/18 28.0 0.00 0.05
AMD 180119P00000500 P 01/19/18 0.5 0.00 0.01
AMD 180119P00001000 P 01/19/18 1.0 0.00 0.02
AMD 180119P00001500 P 01/19/18 1.5 0.00 0.01
AMD 180119P00002000 P 01/19/18 2.0 0.00 0.02
AMD 180119P00002500 P 01/19/18 2.5 0.00 0.02
AMD 180119P00003000 P 01/19/18 3.0 0.00 0.02
AMD 180119P00003500 P 01/19/18 3.5 0.00 0.02
AMD 180119P00004000 P 01/19/18 4.0 0.00 0.02
AMD 180119P00004500 P 01/19/18 4.5 0.01 0.02
AMD 180119P00005000 P 01/19/18 5.0 0.01 0.02
AMD 180119P00005500 P 01/19/18 5.5 0.00 0.03
AMD 180119P00007000 P 01/19/18 7.0 0.04 0.05
AMD 180119P00008000 P 01/19/18 8.0 0.07 0.09
AMD 180119P00009000 P 01/19/18 9.0 0.14 0.16
AMD 180119P00010000 P 01/19/18 10.0 0.28 0.29
AMD 180119P00011000 P 01/19/18 11.0 0.50 0.52
AMD 180119P00012000 P 01/19/18 12.0 0.84 0.87
AMD 180119P00013000 P 01/19/18 13.0 1.29 1.31
AMD 180119P00014000 P 01/19/18 14.0 1.85 1.89
AMD 180119P00015000 P 01/19/18 15.0 2.52 2.55
AMD 180119P00016000 P 01/19/18 16.0 3.25 3.35
AMD 180119P00017000 P 01/19/18 17.0 4.05 4.15
AMD 180119P00018000 P 01/19/18 18.0 4.90 5.00
AMD 180119P00019000 P 01/19/18 19.0 5.80 5.95
AMD 180119P00020000 P 01/19/18 20.0 6.75 6.85
AMD 180119P00021000 P 01/19/18 21.0 7.70 7.85
AMD 180119P00022000 P 01/19/18 22.0 8.65 8.80
AMD 180119P00023000 P 01/19/18 23.0 9.65 9.75
AMD 180119P00024000 P 01/19/18 24.0 10.65 10.75
AMD 180119P00025000 P 01/19/18 25.0 11.65 11.85
AMD 180119P00026000 P 01/19/18 26.0 12.50 12.85
AMD 180119P00027000 P 01/19/18 27.0 13.50 13.90
AMD 180119P00028000 P 01/19/18 28.0 14.50 14.85
AMD 180420C00004000 C 04/20/18 4.0 9.00 9.70
AMD 180420C00005000 C 04/20/18 5.0 8.00 8.65
AMD 180420C00006000 C 04/20/18 6.0 7.30 7.55
AMD 180420C00007000 C 04/20/18 7.0 6.35 6.55
AMD 180420C00008000 C 04/20/18 8.0 5.45 5.65
AMD 180420C00009000 C 04/20/18 9.0 4.65 4.80
AMD 180420C00010000 C 04/20/18 10.0 3.85 4.00
AMD 180420C00011000 C 04/20/18 11.0 3.20 3.30
AMD 180420C00012000 C 04/20/18 12.0 2.62 2.70
AMD 180420C00013000 C 04/20/18 13.0 2.16 2.19
AMD 180420C00014000 C 04/20/18 14.0 1.69 1.75
AMD 180420C00015000 C 04/20/18 15.0 1.34 1.39
AMD 180420C00016000 C 04/20/18 16.0 1.02 1.10
AMD 180420C00017000 C 04/20/18 17.0 0.83 0.88
AMD 180420C00018000 C 04/20/18 18.0 0.65 0.69
AMD 180420C00019000 C 04/20/18 19.0 0.50 0.56
AMD 180420C00020000 C 04/20/18 20.0 0.40 0.44
AMD 180420C00021000 C 04/20/18 21.0 0.32 0.36
AMD 180420C00022000 C 04/20/18 22.0 0.25 0.29
AMD 180420C00023000 C 04/20/18 23.0 0.20 0.24
AMD 180420C00024000 C 04/20/18 24.0 0.16 0.20
AMD 180420C00025000 C 04/20/18 25.0 0.13 0.17
AMD 180420C00026000 C 04/20/18 26.0 0.10 0.13
AMD 180420P00004000 P 04/20/18 4.0 0.00 0.02
AMD 180420P00005000 P 04/20/18 5.0 0.00 0.04
AMD 180420P00006000 P 04/20/18 6.0 0.03 0.06
AMD 180420P00007000 P 04/20/18 7.0 0.08 0.11
AMD 180420P00008000 P 04/20/18 8.0 0.17 0.20
AMD 180420P00009000 P 04/20/18 9.0 0.31 0.39
AMD 180420P00010000 P 04/20/18 10.0 0.51 0.57
AMD 180420P00011000 P 04/20/18 11.0 0.84 0.87
AMD 180420P00012000 P 04/20/18 12.0 1.21 1.26
AMD 180420P00013000 P 04/20/18 13.0 1.68 1.77
AMD 180420P00014000 P 04/20/18 14.0 2.25 2.32
AMD 180420P00015000 P 04/20/18 15.0 2.89 2.96
AMD 180420P00016000 P 04/20/18 16.0 3.60 3.70
AMD 180420P00017000 P 04/20/18 17.0 4.35 4.45
AMD 180420P00018000 P 04/20/18 18.0 5.15 5.30
AMD 180420P00019000 P 04/20/18 19.0 6.00 6.15
AMD 180420P00020000 P 04/20/18 20.0 6.90 7.05
AMD 180420P00021000 P 04/20/18 21.0 7.80 8.00
AMD 180420P00022000 P 04/20/18 22.0 8.75 8.95
AMD 180420P00023000 P 04/20/18 23.0 9.70 9.85
AMD 180420P00024000 P 04/20/18 24.0 10.70 10.85
AMD 180420P00025000 P 04/20/18 25.0 11.50 11.80
AMD 180420P00026000 P 04/20/18 26.0 12.60 12.80
AMD 190118C00002000 C 01/18/19 2.0 10.90 11.85
AMD 190118C00003000 C 01/18/19 3.0 9.90 10.95
AMD 190118C00004000 C 01/18/19 4.0 9.00 9.95
AMD 190118C00005000 C 01/18/19 5.0 8.45 8.70
AMD 190118C00007000 C 01/18/19 7.0 6.75 6.95
AMD 190118C00010000 C 01/18/19 10.0 4.45 4.85
AMD 190118C00012000 C 01/18/19 12.0 3.55 3.70
AMD 190118C00015000 C 01/18/19 15.0 2.42 2.52
AMD 190118C00017000 C 01/18/19 17.0 1.84 1.90
AMD 190118C00020000 C 01/18/19 20.0 1.20 1.38
AMD 190118C00022000 C 01/18/19 22.0 0.85 1.05
AMD 190118C00025000 C 01/18/19 25.0 0.56 0.70
AMD 190118C00027000 C 01/18/19 27.0 0.45 0.56
AMD 190118P00002000 P 01/18/19 2.0 0.01 0.04
AMD 190118P00003000 P 01/18/19 3.0 0.00 0.05
AMD 190118P00004000 P 01/18/19 4.0 0.02 0.09
AMD 190118P00005000 P 01/18/19 5.0 0.10 0.13
AMD 190118P00007000 P 01/18/19 7.0 0.35 0.38
AMD 190118P00010000 P 01/18/19 10.0 1.14 1.21
AMD 190118P00012000 P 01/18/19 12.0 2.03 2.14
AMD 190118P00015000 P 01/18/19 15.0 3.75 3.85
AMD 190118P00017000 P 01/18/19 17.0 5.10 5.30
AMD 190118P00020000 P 01/18/19 20.0 7.40 7.70
AMD 190118P00022000 P 01/18/19 22.0 9.15 9.40
AMD 190118P00025000 P 01/18/19 25.0 11.90 12.15
AMD 190118P00027000 P 01/18/19 27.0 13.65 13.95
AMD 200117C00002000 C 01/17/20 2.0 10.05 12.60
AMD 200117C00003000 C 01/17/20 3.0 9.05 12.05
AMD 200117C00004000 C 01/17/20 4.0 8.10 11.25
AMD 200117C00005000 C 01/17/20 5.0 7.20 9.90
AMD 200117C00008000 C 01/17/20 8.0 6.35 8.30
AMD 200117C00010000 C 01/17/20 10.0 5.40 5.75
AMD 200117C00012000 C 01/17/20 12.0 4.35 4.80
AMD 200117C00015000 C 01/17/20 15.0 3.35 3.65
AMD 200117C00017000 C 01/17/20 17.0 2.30 2.99
AMD 200117C00020000 C 01/17/20 20.0 2.14 2.16
AMD 200117C00022000 C 01/17/20 22.0 1.14 1.94
AMD 200117C00025000 C 01/17/20 25.0 1.20 1.55
AMD 200117P00002000 P 01/17/20 2.0 0.00 0.15
AMD 200117P00003000 P 01/17/20 3.0 0.00 0.15
AMD 200117P00004000 P 01/17/20 4.0 0.11 0.24
AMD 200117P00005000 P 01/17/20 5.0 0.00 0.38
AMD 200117P00008000 P 01/17/20 8.0 0.90 1.07
AMD 200117P00010000 P 01/17/20 10.0 1.70 1.85
AMD 200117P00012000 P 01/17/20 12.0 1.73 2.84
AMD 200117P00015000 P 01/17/20 15.0 3.40 4.55
AMD 200117P00017000 P 01/17/20 17.0 5.50 6.00
AMD 200117P00020000 P 01/17/20 20.0 7.70 9.40
AMD 200117P00022000 P 01/17/20 22.0 8.25 9.95
AMD 200117P00025000 P 01/17/20 25.0 11.85 12.60

OPRA data is delayed 15 minutes.