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 (2015-07-03)Premium Content

Advanced Micro Devices Inc (AMD)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMD 150710C00000500 C 07/10/15 0.5 1.68 2.21
AMD 150710C00001000 C 07/10/15 1.0 1.18 1.70
AMD 150710C00001500 C 07/10/15 1.5 0.68 1.22
AMD 150710C00002000 C 07/10/15 2.0 0.29 0.59
AMD 150710C00002500 C 07/10/15 2.5 0.12 0.16
AMD 150710C00003000 C 07/10/15 3.0 0.02 0.03
AMD 150710C00003500 C 07/10/15 3.5 0.00 0.08
AMD 150710C00004000 C 07/10/15 4.0 0.00 0.10
AMD 150710C00004500 C 07/10/15 4.5 0.00 0.14
AMD 150710C00005000 C 07/10/15 5.0 0.00 0.14
AMD 150710P00000500 P 07/10/15 0.5 0.00 0.50
AMD 150710P00001000 P 07/10/15 1.0 0.00 0.26
AMD 150710P00001500 P 07/10/15 1.5 0.00 0.50
AMD 150710P00002000 P 07/10/15 2.0 0.00 0.30
AMD 150710P00002500 P 07/10/15 2.5 0.08 0.12
AMD 150710P00003000 P 07/10/15 3.0 0.46 0.59
AMD 150710P00003500 P 07/10/15 3.5 0.82 1.11
AMD 150710P00004000 P 07/10/15 4.0 1.30 1.61
AMD 150710P00004500 P 07/10/15 4.5 1.83 2.12
AMD 150710P00005000 P 07/10/15 5.0 2.18 2.61
AMD 150717C00000500 C 07/17/15 0.5 1.98 2.06
AMD 150717C00001000 C 07/17/15 1.0 1.46 1.56
AMD 150717C00001500 C 07/17/15 1.5 0.96 1.09
AMD 150717C00002000 C 07/17/15 2.0 0.54 0.59
AMD 150717C00002500 C 07/17/15 2.5 0.18 0.22
AMD 150717C00003000 C 07/17/15 3.0 0.05 0.06
AMD 150717C00003500 C 07/17/15 3.5 0.01 0.02
AMD 150717C00004000 C 07/17/15 4.0 0.00 0.05
AMD 150717C00004500 C 07/17/15 4.5 0.00 0.05
AMD 150717C00005000 C 07/17/15 5.0 0.00 0.05
AMD 150717C00005500 C 07/17/15 5.5 0.00 0.02
AMD 150717C00006000 C 07/17/15 6.0 0.00 0.03
AMD 150717C00007000 C 07/17/15 7.0 0.00 0.03
AMD 150717P00000500 P 07/17/15 0.5 0.00 0.02
AMD 150717P00001000 P 07/17/15 1.0 0.00 0.02
AMD 150717P00001500 P 07/17/15 1.5 0.00 0.02
AMD 150717P00002000 P 07/17/15 2.0 0.02 0.05
AMD 150717P00002500 P 07/17/15 2.5 0.16 0.18
AMD 150717P00003000 P 07/17/15 3.0 0.50 0.57
AMD 150717P00003500 P 07/17/15 3.5 0.95 1.06
AMD 150717P00004000 P 07/17/15 4.0 1.43 1.55
AMD 150717P00004500 P 07/17/15 4.5 1.92 2.05
AMD 150717P00005000 P 07/17/15 5.0 2.42 2.55
AMD 150717P00005500 P 07/17/15 5.5 2.93 3.05
AMD 150717P00006000 P 07/17/15 6.0 3.40 3.50
AMD 150717P00007000 P 07/17/15 7.0 4.40 4.55
AMD 150724C00000500 C 07/24/15 0.5 1.97 2.07
AMD 150724C00001000 C 07/24/15 1.0 1.46 1.57
AMD 150724C00001500 C 07/24/15 1.5 0.96 1.09
AMD 150724C00002000 C 07/24/15 2.0 0.50 0.60
AMD 150724C00002500 C 07/24/15 2.5 0.21 0.25
AMD 150724C00003000 C 07/24/15 3.0 0.06 0.09
AMD 150724C00003500 C 07/24/15 3.5 0.00 0.06
AMD 150724C00004000 C 07/24/15 4.0 0.00 0.06
AMD 150724C00004500 C 07/24/15 4.5 0.00 0.08
AMD 150724C00005000 C 07/24/15 5.0 0.00 0.06
AMD 150724P00000500 P 07/24/15 0.5 0.00 0.02
AMD 150724P00001000 P 07/24/15 1.0 0.00 0.03
AMD 150724P00001500 P 07/24/15 1.5 0.00 0.05
AMD 150724P00002000 P 07/24/15 2.0 0.01 0.06
AMD 150724P00002500 P 07/24/15 2.5 0.18 0.21
AMD 150724P00003000 P 07/24/15 3.0 0.52 0.58
AMD 150724P00003500 P 07/24/15 3.5 0.94 1.07
AMD 150724P00004000 P 07/24/15 4.0 1.43 1.57
AMD 150724P00004500 P 07/24/15 4.5 1.91 2.07
AMD 150724P00005000 P 07/24/15 5.0 2.42 2.56
AMD 150731C00000500 C 07/31/15 0.5 1.97 2.07
AMD 150731C00001000 C 07/31/15 1.0 1.46 1.58
AMD 150731C00001500 C 07/31/15 1.5 0.96 1.10
AMD 150731C00002000 C 07/31/15 2.0 0.51 0.62
AMD 150731C00002500 C 07/31/15 2.5 0.24 0.26
AMD 150731C00003000 C 07/31/15 3.0 0.07 0.10
AMD 150731C00003500 C 07/31/15 3.5 0.00 0.08
AMD 150731C00004000 C 07/31/15 4.0 0.00 0.07
AMD 150731C00004500 C 07/31/15 4.5 0.00 0.08
AMD 150731C00005000 C 07/31/15 5.0 0.00 0.06
AMD 150731P00000500 P 07/31/15 0.5 0.00 0.02
AMD 150731P00001000 P 07/31/15 1.0 0.00 0.03
AMD 150731P00001500 P 07/31/15 1.5 0.00 0.04
AMD 150731P00002000 P 07/31/15 2.0 0.03 0.07
AMD 150731P00002500 P 07/31/15 2.5 0.20 0.22
AMD 150731P00003000 P 07/31/15 3.0 0.51 0.62
AMD 150731P00003500 P 07/31/15 3.5 0.94 1.09
AMD 150731P00004000 P 07/31/15 4.0 1.43 1.58
AMD 150731P00004500 P 07/31/15 4.5 1.91 2.08
AMD 150731P00005000 P 07/31/15 5.0 2.43 2.58
AMD 150807C00000500 C 08/07/15 0.5 1.98 2.07
AMD 150807C00001000 C 08/07/15 1.0 1.46 1.57
AMD 150807C00001500 C 08/07/15 1.5 0.97 1.09
AMD 150807C00002000 C 08/07/15 2.0 0.52 0.63
AMD 150807C00002500 C 08/07/15 2.5 0.23 0.28
AMD 150807C00003000 C 08/07/15 3.0 0.07 0.11
AMD 150807C00003500 C 08/07/15 3.5 0.00 0.08
AMD 150807C00004000 C 08/07/15 4.0 0.00 0.06
AMD 150807C00004500 C 08/07/15 4.5 0.00 0.06
AMD 150807C00005000 C 08/07/15 5.0 0.00 0.06
AMD 150807P00000500 P 08/07/15 0.5 0.00 0.02
AMD 150807P00001000 P 08/07/15 1.0 0.00 0.03
AMD 150807P00001500 P 08/07/15 1.5 0.00 0.04
AMD 150807P00002000 P 08/07/15 2.0 0.03 0.08
AMD 150807P00002500 P 08/07/15 2.5 0.20 0.24
AMD 150807P00003000 P 08/07/15 3.0 0.52 0.64
AMD 150807P00003500 P 08/07/15 3.5 0.96 1.08
AMD 150807P00004000 P 08/07/15 4.0 1.44 1.58
AMD 150807P00004500 P 08/07/15 4.5 1.94 2.07
AMD 150807P00005000 P 08/07/15 5.0 2.42 2.57
AMD 150814C00000500 C 08/14/15 0.5 1.97 2.08
AMD 150814C00001000 C 08/14/15 1.0 1.47 1.58
AMD 150814C00001500 C 08/14/15 1.5 0.96 1.10
AMD 150814C00002000 C 08/14/15 2.0 0.52 0.64
AMD 150814C00002500 C 08/14/15 2.5 0.22 0.29
AMD 150814C00003000 C 08/14/15 3.0 0.08 0.12
AMD 150814C00003500 C 08/14/15 3.5 0.01 0.08
AMD 150814C00004000 C 08/14/15 4.0 0.00 0.07
AMD 150814C00004500 C 08/14/15 4.5 0.00 0.06
AMD 150814P00000500 P 08/14/15 0.5 0.00 0.02
AMD 150814P00001000 P 08/14/15 1.0 0.00 0.03
AMD 150814P00001500 P 08/14/15 1.5 0.00 0.04
AMD 150814P00002000 P 08/14/15 2.0 0.03 0.08
AMD 150814P00002500 P 08/14/15 2.5 0.21 0.25
AMD 150814P00003000 P 08/14/15 3.0 0.52 0.64
AMD 150814P00003500 P 08/14/15 3.5 0.96 1.09
AMD 150814P00004000 P 08/14/15 4.0 1.44 1.59
AMD 150814P00004500 P 08/14/15 4.5 1.94 2.08
AMD 150821C00000500 C 08/21/15 0.5 1.97 2.07
AMD 150821C00001000 C 08/21/15 1.0 1.47 1.58
AMD 150821C00001500 C 08/21/15 1.5 0.98 1.10
AMD 150821C00002000 C 08/21/15 2.0 0.54 0.65
AMD 150821C00002500 C 08/21/15 2.5 0.25 0.30
AMD 150821C00003000 C 08/21/15 3.0 0.10 0.13
AMD 150821C00003500 C 08/21/15 3.5 0.02 0.09
AMD 150821C00004000 C 08/21/15 4.0 0.00 0.06
AMD 150821C00004500 C 08/21/15 4.5 0.00 0.06
AMD 150821C00005000 C 08/21/15 5.0 0.00 0.07
AMD 150821C00006000 C 08/21/15 6.0 0.00 0.07
AMD 150821C00007000 C 08/21/15 7.0 0.00 0.06
AMD 150821P00000500 P 08/21/15 0.5 0.00 0.02
AMD 150821P00001000 P 08/21/15 1.0 0.00 0.03
AMD 150821P00001500 P 08/21/15 1.5 0.00 0.05
AMD 150821P00002000 P 08/21/15 2.0 0.05 0.09
AMD 150821P00002500 P 08/21/15 2.5 0.23 0.26
AMD 150821P00003000 P 08/21/15 3.0 0.56 0.64
AMD 150821P00003500 P 08/21/15 3.5 0.97 1.09
AMD 150821P00004000 P 08/21/15 4.0 1.45 1.58
AMD 150821P00004500 P 08/21/15 4.5 1.93 2.07
AMD 150821P00005000 P 08/21/15 5.0 2.43 2.57
AMD 150821P00006000 P 08/21/15 6.0 3.40 3.55
AMD 150821P00007000 P 08/21/15 7.0 4.40 4.55
AMD 151016C00000500 C 10/16/15 0.5 1.97 2.09
AMD 151016C00001000 C 10/16/15 1.0 1.47 1.60
AMD 151016C00001500 C 10/16/15 1.5 0.99 1.12
AMD 151016C00002000 C 10/16/15 2.0 0.59 0.70
AMD 151016C00002500 C 10/16/15 2.5 0.33 0.37
AMD 151016C00003000 C 10/16/15 3.0 0.17 0.18
AMD 151016C00003500 C 10/16/15 3.5 0.07 0.12
AMD 151016C00004000 C 10/16/15 4.0 0.04 0.07
AMD 151016C00004500 C 10/16/15 4.5 0.00 0.06
AMD 151016C00005000 C 10/16/15 5.0 0.00 0.06
AMD 151016C00005500 C 10/16/15 5.5 0.00 0.07
AMD 151016C00006000 C 10/16/15 6.0 0.00 0.07
AMD 151016C00007000 C 10/16/15 7.0 0.00 0.06
AMD 151016C00008000 C 10/16/15 8.0 0.00 0.06
AMD 151016P00000500 P 10/16/15 0.5 0.00 0.02
AMD 151016P00001000 P 10/16/15 1.0 0.00 0.04
AMD 151016P00001500 P 10/16/15 1.5 0.02 0.06
AMD 151016P00002000 P 10/16/15 2.0 0.08 0.13
AMD 151016P00002500 P 10/16/15 2.5 0.29 0.34
AMD 151016P00003000 P 10/16/15 3.0 0.60 0.66
AMD 151016P00003500 P 10/16/15 3.5 0.99 1.12
AMD 151016P00004000 P 10/16/15 4.0 1.47 1.59
AMD 151016P00004500 P 10/16/15 4.5 1.95 2.07
AMD 151016P00005000 P 10/16/15 5.0 2.44 2.57
AMD 151016P00005500 P 10/16/15 5.5 2.94 3.05
AMD 151016P00006000 P 10/16/15 6.0 3.40 3.60
AMD 151016P00007000 P 10/16/15 7.0 4.40 4.55
AMD 151016P00008000 P 10/16/15 8.0 5.40 5.55
AMD 160115C00000500 C 01/15/16 0.5 1.88 2.18
AMD 160115C00001000 C 01/15/16 1.0 1.37 1.72
AMD 160115C00001500 C 01/15/16 1.5 1.03 1.27
AMD 160115C00002000 C 01/15/16 2.0 0.68 0.75
AMD 160115C00002500 C 01/15/16 2.5 0.39 0.45
AMD 160115C00003000 C 01/15/16 3.0 0.21 0.25
AMD 160115C00003500 C 01/15/16 3.5 0.12 0.15
AMD 160115C00004000 C 01/15/16 4.0 0.05 0.11
AMD 160115C00004500 C 01/15/16 4.5 0.02 0.07
AMD 160115C00005000 C 01/15/16 5.0 0.01 0.08
AMD 160115C00005500 C 01/15/16 5.5 0.00 0.10
AMD 160115C00006000 C 01/15/16 6.0 0.01 0.11
AMD 160115C00007000 C 01/15/16 7.0 0.02 0.03
AMD 160115P00000500 P 01/15/16 0.5 0.00 0.03
AMD 160115P00001000 P 01/15/16 1.0 0.00 0.07
AMD 160115P00001500 P 01/15/16 1.5 0.06 0.13
AMD 160115P00002000 P 01/15/16 2.0 0.13 0.20
AMD 160115P00002500 P 01/15/16 2.5 0.35 0.40
AMD 160115P00003000 P 01/15/16 3.0 0.66 0.73
AMD 160115P00003500 P 01/15/16 3.5 1.04 1.17
AMD 160115P00004000 P 01/15/16 4.0 1.50 1.65
AMD 160115P00004500 P 01/15/16 4.5 1.88 2.19
AMD 160115P00005000 P 01/15/16 5.0 2.47 2.72
AMD 160115P00005500 P 01/15/16 5.5 2.84 3.20
AMD 160115P00006000 P 01/15/16 6.0 3.35 3.65
AMD 160115P00007000 P 01/15/16 7.0 4.35 4.70
AMD 170120C00000500 C 01/20/17 0.5 1.80 2.34
AMD 170120C00001000 C 01/20/17 1.0 1.25 1.83
AMD 170120C00001500 C 01/20/17 1.5 1.10 1.45
AMD 170120C00002000 C 01/20/17 2.0 0.85 1.05
AMD 170120C00002500 C 01/20/17 2.5 0.60 0.75
AMD 170120C00003000 C 01/20/17 3.0 0.45 0.60
AMD 170120C00003500 C 01/20/17 3.5 0.28 0.50
AMD 170120C00004000 C 01/20/17 4.0 0.25 0.29
AMD 170120C00004500 C 01/20/17 4.5 0.17 0.30
AMD 170120C00005000 C 01/20/17 5.0 0.10 0.25
AMD 170120C00005500 C 01/20/17 5.5 0.00 0.22
AMD 170120C00007000 C 01/20/17 7.0 0.05 0.15
AMD 170120P00000500 P 01/20/17 0.5 0.00 0.08
AMD 170120P00001000 P 01/20/17 1.0 0.00 0.20
AMD 170120P00001500 P 01/20/17 1.5 0.00 0.39
AMD 170120P00002000 P 01/20/17 2.0 0.30 0.49
AMD 170120P00002500 P 01/20/17 2.5 0.55 0.75
AMD 170120P00003000 P 01/20/17 3.0 0.75 1.07
AMD 170120P00003500 P 01/20/17 3.5 1.10 1.50
AMD 170120P00004000 P 01/20/17 4.0 1.54 1.90
AMD 170120P00004500 P 01/20/17 4.5 1.99 2.44
AMD 170120P00005000 P 01/20/17 5.0 2.46 2.90
AMD 170120P00005500 P 01/20/17 5.5 2.57 3.60
AMD 170120P00007000 P 01/20/17 7.0 4.10 4.80

OPRA data is delayed 15 minutes.