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 (2015-01-02)Premium Content

Advanced Micro Devices Inc (AMD)
As of Mar 26 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMD 150327C00000500 C 03/27/15 0.5 1.99 2.22
AMD 150327C00001000 C 03/27/15 1.0 1.50 1.77
AMD 150327C00001500 C 03/27/15 1.5 1.00 1.27
AMD 150327C00002000 C 03/27/15 2.0 0.49 0.80
AMD 150327C00002500 C 03/27/15 2.5 0.14 0.19
AMD 150327C00003000 C 03/27/15 3.0 0.00 0.01
AMD 150327C00003500 C 03/27/15 3.5 0.00 0.01
AMD 150327C00004000 C 03/27/15 4.0 0.00 0.07
AMD 150327C00004500 C 03/27/15 4.5 0.00 0.13
AMD 150327C00005000 C 03/27/15 5.0 0.00 0.13
AMD 150327C00005500 C 03/27/15 5.5 0.00 0.13
AMD 150327C00006000 C 03/27/15 6.0 0.00 0.13
AMD 150327P00000500 P 03/27/15 0.5 0.00 0.13
AMD 150327P00001000 P 03/27/15 1.0 0.00 0.13
AMD 150327P00001500 P 03/27/15 1.5 0.00 0.13
AMD 150327P00002000 P 03/27/15 2.0 0.00 0.05
AMD 150327P00002500 P 03/27/15 2.5 0.00 0.04
AMD 150327P00003000 P 03/27/15 3.0 0.32 0.36
AMD 150327P00003500 P 03/27/15 3.5 0.78 0.86
AMD 150327P00004000 P 03/27/15 4.0 1.19 1.36
AMD 150327P00004500 P 03/27/15 4.5 1.74 1.88
AMD 150327P00005000 P 03/27/15 5.0 2.28 2.36
AMD 150327P00005500 P 03/27/15 5.5 2.71 2.88
AMD 150327P00006000 P 03/27/15 6.0 3.10 3.40
AMD 150402C00000500 C 04/02/15 0.5 2.10 2.22
AMD 150402C00001000 C 04/02/15 1.0 1.60 1.72
AMD 150402C00001500 C 04/02/15 1.5 1.10 1.21
AMD 150402C00002000 C 04/02/15 2.0 0.58 0.71
AMD 150402C00002500 C 04/02/15 2.5 0.17 0.20
AMD 150402C00003000 C 04/02/15 3.0 0.00 0.02
AMD 150402C00003500 C 04/02/15 3.5 0.00 0.02
AMD 150402C00004000 C 04/02/15 4.0 0.00 0.02
AMD 150402C00004500 C 04/02/15 4.5 0.00 0.02
AMD 150402C00005000 C 04/02/15 5.0 0.00 0.02
AMD 150402C00005500 C 04/02/15 5.5 0.00 0.02
AMD 150402C00006000 C 04/02/15 6.0 0.00 0.02
AMD 150402C00007000 C 04/02/15 7.0 0.00 3.60
AMD 150402C00008000 C 04/02/15 8.0 0.00 3.60
AMD 150402P00000500 P 04/02/15 0.5 0.00 0.02
AMD 150402P00001000 P 04/02/15 1.0 0.00 0.02
AMD 150402P00001500 P 04/02/15 1.5 0.00 0.02
AMD 150402P00002000 P 04/02/15 2.0 0.00 0.02
AMD 150402P00002500 P 04/02/15 2.5 0.01 0.04
AMD 150402P00003000 P 04/02/15 3.0 0.30 0.41
AMD 150402P00003500 P 04/02/15 3.5 0.79 0.88
AMD 150402P00004000 P 04/02/15 4.0 1.29 1.38
AMD 150402P00004500 P 04/02/15 4.5 1.78 1.88
AMD 150402P00005000 P 04/02/15 5.0 2.28 2.38
AMD 150402P00005500 P 04/02/15 5.5 2.78 2.88
AMD 150402P00006000 P 04/02/15 6.0 3.25 3.40
AMD 150402P00007000 P 04/02/15 7.0 2.55 6.15
AMD 150402P00008000 P 04/02/15 8.0 3.55 7.15
AMD 150410C00000500 C 04/10/15 0.5 2.10 2.23
AMD 150410C00001000 C 04/10/15 1.0 1.60 1.73
AMD 150410C00001500 C 04/10/15 1.5 1.08 1.22
AMD 150410C00002000 C 04/10/15 2.0 0.58 0.71
AMD 150410C00002500 C 04/10/15 2.5 0.19 0.24
AMD 150410C00003000 C 04/10/15 3.0 0.00 0.04
AMD 150410C00003500 C 04/10/15 3.5 0.00 0.03
AMD 150410C00004000 C 04/10/15 4.0 0.00 0.04
AMD 150410C00004500 C 04/10/15 4.5 0.00 0.03
AMD 150410C00005000 C 04/10/15 5.0 0.00 0.03
AMD 150410C00005500 C 04/10/15 5.5 0.00 0.02
AMD 150410C00006000 C 04/10/15 6.0 0.00 0.02
AMD 150410P00000500 P 04/10/15 0.5 0.00 0.02
AMD 150410P00001000 P 04/10/15 1.0 0.00 0.02
AMD 150410P00001500 P 04/10/15 1.5 0.00 0.03
AMD 150410P00002000 P 04/10/15 2.0 0.00 0.03
AMD 150410P00002500 P 04/10/15 2.5 0.03 0.06
AMD 150410P00003000 P 04/10/15 3.0 0.31 0.42
AMD 150410P00003500 P 04/10/15 3.5 0.79 0.88
AMD 150410P00004000 P 04/10/15 4.0 1.28 1.38
AMD 150410P00004500 P 04/10/15 4.5 1.78 1.88
AMD 150410P00005000 P 04/10/15 5.0 2.28 2.38
AMD 150410P00005500 P 04/10/15 5.5 2.77 2.88
AMD 150410P00006000 P 04/10/15 6.0 3.25 3.40
AMD 150417C00000500 C 04/17/15 0.5 2.10 2.22
AMD 150417C00001000 C 04/17/15 1.0 1.60 1.71
AMD 150417C00001500 C 04/17/15 1.5 1.08 1.21
AMD 150417C00002000 C 04/17/15 2.0 0.63 0.72
AMD 150417C00002500 C 04/17/15 2.5 0.24 0.26
AMD 150417C00003000 C 04/17/15 3.0 0.05 0.07
AMD 150417C00003500 C 04/17/15 3.5 0.01 0.03
AMD 150417C00004000 C 04/17/15 4.0 0.00 0.03
AMD 150417C00004500 C 04/17/15 4.5 0.00 0.02
AMD 150417C00005000 C 04/17/15 5.0 0.00 0.02
AMD 150417C00005500 C 04/17/15 5.5 0.00 0.02
AMD 150417C00006000 C 04/17/15 6.0 0.00 0.02
AMD 150417C00007000 C 04/17/15 7.0 0.00 0.02
AMD 150417C00008000 C 04/17/15 8.0 0.00 0.02
AMD 150417C00009000 C 04/17/15 9.0 0.00 0.02
AMD 150417P00000500 P 04/17/15 0.5 0.00 0.02
AMD 150417P00001000 P 04/17/15 1.0 0.00 0.02
AMD 150417P00001500 P 04/17/15 1.5 0.00 0.03
AMD 150417P00002000 P 04/17/15 2.0 0.00 0.04
AMD 150417P00002500 P 04/17/15 2.5 0.07 0.09
AMD 150417P00003000 P 04/17/15 3.0 0.37 0.41
AMD 150417P00003500 P 04/17/15 3.5 0.83 0.87
AMD 150417P00004000 P 04/17/15 4.0 1.29 1.40
AMD 150417P00004500 P 04/17/15 4.5 1.79 1.96
AMD 150417P00005000 P 04/17/15 5.0 2.29 2.45
AMD 150417P00005500 P 04/17/15 5.5 2.79 2.93
AMD 150417P00006000 P 04/17/15 6.0 3.25 3.40
AMD 150417P00007000 P 04/17/15 7.0 4.25 4.40
AMD 150417P00008000 P 04/17/15 8.0 5.25 5.40
AMD 150417P00009000 P 04/17/15 9.0 6.25 6.40
AMD 150424C00000500 C 04/24/15 0.5 2.10 2.23
AMD 150424C00001000 C 04/24/15 1.0 1.59 1.73
AMD 150424C00001500 C 04/24/15 1.5 1.07 1.23
AMD 150424C00002000 C 04/24/15 2.0 0.58 0.73
AMD 150424C00002500 C 04/24/15 2.5 0.26 0.28
AMD 150424C00003000 C 04/24/15 3.0 0.06 0.08
AMD 150424C00003500 C 04/24/15 3.5 0.00 0.04
AMD 150424C00004000 C 04/24/15 4.0 0.00 0.04
AMD 150424C00004500 C 04/24/15 4.5 0.00 0.03
AMD 150424C00005000 C 04/24/15 5.0 0.00 0.04
AMD 150424C00005500 C 04/24/15 5.5 0.00 0.03
AMD 150424C00006000 C 04/24/15 6.0 0.00 0.03
AMD 150424P00000500 P 04/24/15 0.5 0.00 0.02
AMD 150424P00001000 P 04/24/15 1.0 0.00 0.02
AMD 150424P00001500 P 04/24/15 1.5 0.00 0.04
AMD 150424P00002000 P 04/24/15 2.0 0.00 0.05
AMD 150424P00002500 P 04/24/15 2.5 0.09 0.13
AMD 150424P00003000 P 04/24/15 3.0 0.37 0.46
AMD 150424P00003500 P 04/24/15 3.5 0.80 0.89
AMD 150424P00004000 P 04/24/15 4.0 1.29 1.48
AMD 150424P00004500 P 04/24/15 4.5 1.78 1.97
AMD 150424P00005000 P 04/24/15 5.0 2.28 2.47
AMD 150424P00005500 P 04/24/15 5.5 2.78 2.95
AMD 150424P00006000 P 04/24/15 6.0 3.25 3.40
AMD 150501C00000500 C 05/01/15 0.5 2.10 2.23
AMD 150501C00001000 C 05/01/15 1.0 1.59 1.72
AMD 150501C00001500 C 05/01/15 1.5 1.08 1.23
AMD 150501C00002000 C 05/01/15 2.0 0.59 0.74
AMD 150501C00002500 C 05/01/15 2.5 0.27 0.31
AMD 150501C00003000 C 05/01/15 3.0 0.08 0.11
AMD 150501C00003500 C 05/01/15 3.5 0.00 0.05
AMD 150501C00004000 C 05/01/15 4.0 0.00 0.04
AMD 150501C00004500 C 05/01/15 4.5 0.00 0.04
AMD 150501C00005000 C 05/01/15 5.0 0.00 0.04
AMD 150501C00005500 C 05/01/15 5.5 0.00 0.03
AMD 150501P00000500 P 05/01/15 0.5 0.00 0.02
AMD 150501P00001000 P 05/01/15 1.0 0.00 0.02
AMD 150501P00001500 P 05/01/15 1.5 0.00 0.03
AMD 150501P00002000 P 05/01/15 2.0 0.00 0.05
AMD 150501P00002500 P 05/01/15 2.5 0.10 0.14
AMD 150501P00003000 P 05/01/15 3.0 0.38 0.47
AMD 150501P00003500 P 05/01/15 3.5 0.80 0.97
AMD 150501P00004000 P 05/01/15 4.0 1.29 1.46
AMD 150501P00004500 P 05/01/15 4.5 1.79 1.97
AMD 150501P00005000 P 05/01/15 5.0 2.28 2.46
AMD 150501P00005500 P 05/01/15 5.5 2.78 2.95
AMD 150508C00000500 C 05/08/15 0.5 2.09 2.23
AMD 150508C00001000 C 05/08/15 1.0 1.59 1.73
AMD 150508C00001500 C 05/08/15 1.5 1.08 1.24
AMD 150508C00002000 C 05/08/15 2.0 0.60 0.74
AMD 150508C00002500 C 05/08/15 2.5 0.22 0.34
AMD 150508C00003000 C 05/08/15 3.0 0.08 0.10
AMD 150508C00003500 C 05/08/15 3.5 0.00 0.06
AMD 150508C00004000 C 05/08/15 4.0 0.00 0.05
AMD 150508C00004500 C 05/08/15 4.5 0.00 0.04
AMD 150508C00005000 C 05/08/15 5.0 0.00 0.04
AMD 150508P00000500 P 05/08/15 0.5 0.00 0.03
AMD 150508P00001000 P 05/08/15 1.0 0.00 0.03
AMD 150508P00001500 P 05/08/15 1.5 0.00 0.04
AMD 150508P00002000 P 05/08/15 2.0 0.00 0.05
AMD 150508P00002500 P 05/08/15 2.5 0.10 0.16
AMD 150508P00003000 P 05/08/15 3.0 0.39 0.51
AMD 150508P00003500 P 05/08/15 3.5 0.81 0.97
AMD 150508P00004000 P 05/08/15 4.0 1.28 1.46
AMD 150508P00004500 P 05/08/15 4.5 1.77 1.97
AMD 150508P00005000 P 05/08/15 5.0 2.27 2.46
AMD 150515C00000500 C 05/15/15 0.5 2.10 2.22
AMD 150515C00001000 C 05/15/15 1.0 1.59 1.72
AMD 150515C00001500 C 05/15/15 1.5 1.08 1.22
AMD 150515C00002000 C 05/15/15 2.0 0.60 0.74
AMD 150515C00002500 C 05/15/15 2.5 0.29 0.35
AMD 150515C00003000 C 05/15/15 3.0 0.11 0.12
AMD 150515C00003500 C 05/15/15 3.5 0.02 0.05
AMD 150515C00004000 C 05/15/15 4.0 0.00 0.04
AMD 150515C00004500 C 05/15/15 4.5 0.00 0.04
AMD 150515C00005000 C 05/15/15 5.0 0.00 0.03
AMD 150515C00005500 C 05/15/15 5.5 0.00 0.03
AMD 150515C00006000 C 05/15/15 6.0 0.00 0.03
AMD 150515C00007000 C 05/15/15 7.0 0.00 0.03
AMD 150515P00000500 P 05/15/15 0.5 0.00 0.02
AMD 150515P00001000 P 05/15/15 1.0 0.00 0.02
AMD 150515P00001500 P 05/15/15 1.5 0.00 0.03
AMD 150515P00002000 P 05/15/15 2.0 0.02 0.05
AMD 150515P00002500 P 05/15/15 2.5 0.13 0.15
AMD 150515P00003000 P 05/15/15 3.0 0.41 0.49
AMD 150515P00003500 P 05/15/15 3.5 0.83 0.97
AMD 150515P00004000 P 05/15/15 4.0 1.30 1.46
AMD 150515P00004500 P 05/15/15 4.5 1.80 1.96
AMD 150515P00005000 P 05/15/15 5.0 2.30 2.46
AMD 150515P00005500 P 05/15/15 5.5 2.78 2.95
AMD 150515P00006000 P 05/15/15 6.0 3.25 3.45
AMD 150515P00007000 P 05/15/15 7.0 4.25 4.40
AMD 150717C00000500 C 07/17/15 0.5 2.10 2.21
AMD 150717C00001000 C 07/17/15 1.0 1.58 1.71
AMD 150717C00001500 C 07/17/15 1.5 1.09 1.23
AMD 150717C00002000 C 07/17/15 2.0 0.71 0.78
AMD 150717C00002500 C 07/17/15 2.5 0.37 0.42
AMD 150717C00003000 C 07/17/15 3.0 0.18 0.19
AMD 150717C00003500 C 07/17/15 3.5 0.07 0.10
AMD 150717C00004000 C 07/17/15 4.0 0.03 0.06
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 0.06
AMD 150717C00006000 C 07/17/15 6.0 0.00 0.03
AMD 150717C00007000 C 07/17/15 7.0 0.00 0.05
AMD 150717P00000500 P 07/17/15 0.5 0.00 0.02
AMD 150717P00001000 P 07/17/15 1.0 0.00 0.03
AMD 150717P00001500 P 07/17/15 1.5 0.00 0.06
AMD 150717P00002000 P 07/17/15 2.0 0.06 0.13
AMD 150717P00002500 P 07/17/15 2.5 0.20 0.25
AMD 150717P00003000 P 07/17/15 3.0 0.48 0.53
AMD 150717P00003500 P 07/17/15 3.5 0.87 1.03
AMD 150717P00004000 P 07/17/15 4.0 1.33 1.49
AMD 150717P00004500 P 07/17/15 4.5 1.82 1.97
AMD 150717P00005000 P 07/17/15 5.0 2.30 2.48
AMD 150717P00005500 P 07/17/15 5.5 2.79 2.97
AMD 150717P00006000 P 07/17/15 6.0 3.30 3.45
AMD 150717P00007000 P 07/17/15 7.0 4.30 4.45
AMD 151016C00000500 C 10/16/15 0.5 2.08 2.22
AMD 151016C00001000 C 10/16/15 1.0 1.58 1.73
AMD 151016C00001500 C 10/16/15 1.5 1.10 1.27
AMD 151016C00002000 C 10/16/15 2.0 0.69 0.85
AMD 151016C00002500 C 10/16/15 2.5 0.45 0.52
AMD 151016C00003000 C 10/16/15 3.0 0.20 0.29
AMD 151016C00003500 C 10/16/15 3.5 0.10 0.16
AMD 151016C00004000 C 10/16/15 4.0 0.05 0.11
AMD 151016C00004500 C 10/16/15 4.5 0.03 0.08
AMD 151016C00005000 C 10/16/15 5.0 0.01 0.08
AMD 151016C00005500 C 10/16/15 5.5 0.00 0.07
AMD 151016C00006000 C 10/16/15 6.0 0.00 0.06
AMD 151016C00007000 C 10/16/15 7.0 0.00 0.05
AMD 151016C00008000 C 10/16/15 8.0 0.00 0.06
AMD 151016P00000500 P 10/16/15 0.5 0.00 0.03
AMD 151016P00001000 P 10/16/15 1.0 0.00 0.06
AMD 151016P00001500 P 10/16/15 1.5 0.02 0.10
AMD 151016P00002000 P 10/16/15 2.0 0.11 0.15
AMD 151016P00002500 P 10/16/15 2.5 0.26 0.37
AMD 151016P00003000 P 10/16/15 3.0 0.56 0.68
AMD 151016P00003500 P 10/16/15 3.5 0.92 1.09
AMD 151016P00004000 P 10/16/15 4.0 1.35 1.48
AMD 151016P00004500 P 10/16/15 4.5 1.82 2.02
AMD 151016P00005000 P 10/16/15 5.0 2.32 2.49
AMD 151016P00005500 P 10/16/15 5.5 2.81 2.99
AMD 151016P00006000 P 10/16/15 6.0 3.30 3.45
AMD 151016P00007000 P 10/16/15 7.0 4.30 4.45
AMD 151016P00008000 P 10/16/15 8.0 5.25 5.45
AMD 160115C00001000 C 01/15/16 1.0 1.52 1.88
AMD 160115C00001500 C 01/15/16 1.5 1.07 1.35
AMD 160115C00002000 C 01/15/16 2.0 0.76 0.94
AMD 160115C00002500 C 01/15/16 2.5 0.52 0.60
AMD 160115C00003000 C 01/15/16 3.0 0.35 0.38
AMD 160115C00003500 C 01/15/16 3.5 0.20 0.24
AMD 160115C00004000 C 01/15/16 4.0 0.12 0.16
AMD 160115C00004500 C 01/15/16 4.5 0.05 0.14
AMD 160115C00005000 C 01/15/16 5.0 0.04 0.10
AMD 160115C00005500 C 01/15/16 5.5 0.00 0.09
AMD 160115C00007000 C 01/15/16 7.0 0.03 0.05
AMD 160115P00001000 P 01/15/16 1.0 0.00 0.09
AMD 160115P00001500 P 01/15/16 1.5 0.03 0.09
AMD 160115P00002000 P 01/15/16 2.0 0.15 0.20
AMD 160115P00002500 P 01/15/16 2.5 0.37 0.40
AMD 160115P00003000 P 01/15/16 3.0 0.66 0.69
AMD 160115P00003500 P 01/15/16 3.5 1.04 1.11
AMD 160115P00004000 P 01/15/16 4.0 1.35 1.63
AMD 160115P00004500 P 01/15/16 4.5 1.84 2.10
AMD 160115P00005000 P 01/15/16 5.0 2.18 2.49
AMD 160115P00005500 P 01/15/16 5.5 2.68 3.15
AMD 160115P00007000 P 01/15/16 7.0 4.20 4.50
AMD 170120C00000500 C 01/20/17 0.5 1.65 2.56
AMD 170120C00001000 C 01/20/17 1.0 1.39 2.06
AMD 170120C00001500 C 01/20/17 1.5 1.10 1.55
AMD 170120C00002000 C 01/20/17 2.0 0.98 1.24
AMD 170120C00002500 C 01/20/17 2.5 0.70 0.95
AMD 170120C00003000 C 01/20/17 3.0 0.60 0.64
AMD 170120C00003500 C 01/20/17 3.5 0.39 0.64
AMD 170120C00004000 C 01/20/17 4.0 0.37 0.40
AMD 170120C00004500 C 01/20/17 4.5 0.25 0.33
AMD 170120C00005000 C 01/20/17 5.0 0.21 0.37
AMD 170120C00005500 C 01/20/17 5.5 0.10 0.28
AMD 170120C00007000 C 01/20/17 7.0 0.12 0.21
AMD 170120P00000500 P 01/20/17 0.5 0.00 0.14
AMD 170120P00001000 P 01/20/17 1.0 0.00 0.29
AMD 170120P00001500 P 01/20/17 1.5 0.12 0.32
AMD 170120P00002000 P 01/20/17 2.0 0.03 0.39
AMD 170120P00002500 P 01/20/17 2.5 0.51 0.79
AMD 170120P00003000 P 01/20/17 3.0 0.79 0.99
AMD 170120P00003500 P 01/20/17 3.5 1.09 1.59
AMD 170120P00004000 P 01/20/17 4.0 1.48 1.99
AMD 170120P00004500 P 01/20/17 4.5 1.87 2.43
AMD 170120P00005000 P 01/20/17 5.0 2.31 2.88
AMD 170120P00005500 P 01/20/17 5.5 2.83 3.35
AMD 170120P00007000 P 01/20/17 7.0 4.30 4.75

OPRA data is delayed 15 minutes.