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 20 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMD 141122C00000500 C 11/22/14 0.5 2.08 2.23
AMD 141122C00001000 C 11/22/14 1.0 1.58 1.73
AMD 141122C00001500 C 11/22/14 1.5 1.08 1.23
AMD 141122C00002000 C 11/22/14 2.0 0.59 0.73
AMD 141122C00002500 C 11/22/14 2.5 0.18 0.22
AMD 141122C00003000 C 11/22/14 3.0 0.00 0.01
AMD 141122C00003500 C 11/22/14 3.5 0.00 0.01
AMD 141122C00004000 C 11/22/14 4.0 0.00 0.01
AMD 141122C00004500 C 11/22/14 4.5 0.00 0.03
AMD 141122C00005000 C 11/22/14 5.0 0.00 0.03
AMD 141122C00005500 C 11/22/14 5.5 0.00 0.03
AMD 141122C00006000 C 11/22/14 6.0 0.00 0.03
AMD 141122C00007000 C 11/22/14 7.0 0.00 0.03
AMD 141122C00008000 C 11/22/14 8.0 0.00 0.03
AMD 141122P00000500 P 11/22/14 0.5 0.00 0.03
AMD 141122P00001000 P 11/22/14 1.0 0.00 0.03
AMD 141122P00001500 P 11/22/14 1.5 0.00 0.03
AMD 141122P00002000 P 11/22/14 2.0 0.00 0.01
AMD 141122P00002500 P 11/22/14 2.5 0.00 0.01
AMD 141122P00003000 P 11/22/14 3.0 0.28 0.32
AMD 141122P00003500 P 11/22/14 3.5 0.77 0.92
AMD 141122P00004000 P 11/22/14 4.0 1.30 1.32
AMD 141122P00004500 P 11/22/14 4.5 1.77 1.92
AMD 141122P00005000 P 11/22/14 5.0 2.27 2.42
AMD 141122P00005500 P 11/22/14 5.5 2.77 2.92
AMD 141122P00006000 P 11/22/14 6.0 3.25 3.50
AMD 141122P00007000 P 11/22/14 7.0 4.25 4.50
AMD 141122P00008000 P 11/22/14 8.0 5.25 5.35
AMD 141128C00000500 C 11/28/14 0.5 2.17 2.22
AMD 141128C00001000 C 11/28/14 1.0 1.67 1.72
AMD 141128C00001500 C 11/28/14 1.5 1.17 1.22
AMD 141128C00002000 C 11/28/14 2.0 0.68 0.73
AMD 141128C00002500 C 11/28/14 2.5 0.20 0.24
AMD 141128C00003000 C 11/28/14 3.0 0.00 0.02
AMD 141128C00003500 C 11/28/14 3.5 0.00 0.02
AMD 141128C00004000 C 11/28/14 4.0 0.00 0.02
AMD 141128C00004500 C 11/28/14 4.5 0.00 0.01
AMD 141128C00005000 C 11/28/14 5.0 0.00 0.01
AMD 141128C00005500 C 11/28/14 5.5 0.00 0.01
AMD 141128C00006000 C 11/28/14 6.0 0.00 0.01
AMD 141128C00006500 C 11/28/14 6.5 0.00 0.02
AMD 141128P00000500 P 11/28/14 0.5 0.00 0.01
AMD 141128P00001000 P 11/28/14 1.0 0.00 0.01
AMD 141128P00001500 P 11/28/14 1.5 0.00 0.01
AMD 141128P00002000 P 11/28/14 2.0 0.00 0.02
AMD 141128P00002500 P 11/28/14 2.5 0.01 0.02
AMD 141128P00003000 P 11/28/14 3.0 0.28 0.33
AMD 141128P00003500 P 11/28/14 3.5 0.78 0.83
AMD 141128P00004000 P 11/28/14 4.0 1.28 1.33
AMD 141128P00004500 P 11/28/14 4.5 1.78 1.83
AMD 141128P00005000 P 11/28/14 5.0 2.28 2.33
AMD 141128P00005500 P 11/28/14 5.5 2.78 2.83
AMD 141128P00006000 P 11/28/14 6.0 3.25 3.35
AMD 141128P00006500 P 11/28/14 6.5 3.75 3.85
AMD 141205C00000500 C 12/05/14 0.5 2.17 2.22
AMD 141205C00001000 C 12/05/14 1.0 1.67 1.72
AMD 141205C00001500 C 12/05/14 1.5 1.18 1.23
AMD 141205C00002000 C 12/05/14 2.0 0.67 0.73
AMD 141205C00002500 C 12/05/14 2.5 0.20 0.26
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 0.03
AMD 141205P00002500 P 12/05/14 2.5 0.02 0.05
AMD 141205P00003000 P 12/05/14 3.0 0.29 0.34
AMD 141205P00003500 P 12/05/14 3.5 0.78 0.83
AMD 141205P00004000 P 12/05/14 4.0 1.28 1.33
AMD 141205P00004500 P 12/05/14 4.5 1.78 1.83
AMD 141205P00005000 P 12/05/14 5.0 2.28 2.33
AMD 141205P00005500 P 12/05/14 5.5 2.78 2.83
AMD 141212C00000500 C 12/12/14 0.5 2.17 2.22
AMD 141212C00001000 C 12/12/14 1.0 1.67 1.72
AMD 141212C00001500 C 12/12/14 1.5 1.17 1.23
AMD 141212C00002000 C 12/12/14 2.0 0.68 0.73
AMD 141212C00002500 C 12/12/14 2.5 0.23 0.25
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 0.03
AMD 141212P00002500 P 12/12/14 2.5 0.03 0.06
AMD 141212P00003000 P 12/12/14 3.0 0.30 0.36
AMD 141212P00003500 P 12/12/14 3.5 0.77 0.84
AMD 141212P00004000 P 12/12/14 4.0 1.27 1.34
AMD 141212P00004500 P 12/12/14 4.5 1.78 1.83
AMD 141212P00005000 P 12/12/14 5.0 2.28 2.33
AMD 141212P00005500 P 12/12/14 5.5 2.78 2.83
AMD 141220C00000500 C 12/20/14 0.5 2.17 2.22
AMD 141220C00001000 C 12/20/14 1.0 1.67 1.72
AMD 141220C00001500 C 12/20/14 1.5 1.18 1.23
AMD 141220C00002000 C 12/20/14 2.0 0.68 0.73
AMD 141220C00002500 C 12/20/14 2.5 0.23 0.28
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 0.02
AMD 141220C00006000 C 12/20/14 6.0 0.00 0.02
AMD 141220C00007000 C 12/20/14 7.0 0.00 0.02
AMD 141220P00000500 P 12/20/14 0.5 0.00 0.02
AMD 141220P00001000 P 12/20/14 1.0 0.00 0.02
AMD 141220P00001500 P 12/20/14 1.5 0.00 0.03
AMD 141220P00002000 P 12/20/14 2.0 0.00 0.03
AMD 141220P00002500 P 12/20/14 2.5 0.04 0.07
AMD 141220P00003000 P 12/20/14 3.0 0.31 0.35
AMD 141220P00003500 P 12/20/14 3.5 0.78 0.83
AMD 141220P00004000 P 12/20/14 4.0 1.28 1.33
AMD 141220P00004500 P 12/20/14 4.5 1.77 1.83
AMD 141220P00005000 P 12/20/14 5.0 2.28 2.33
AMD 141220P00005500 P 12/20/14 5.5 2.78 2.83
AMD 141220P00006000 P 12/20/14 6.0 3.25 3.35
AMD 141220P00007000 P 12/20/14 7.0 4.25 4.35
AMD 141226C00000500 C 12/26/14 0.5 2.17 2.22
AMD 141226C00001000 C 12/26/14 1.0 1.67 1.72
AMD 141226C00001500 C 12/26/14 1.5 1.18 1.23
AMD 141226C00002000 C 12/26/14 2.0 0.68 0.74
AMD 141226C00002500 C 12/26/14 2.5 0.24 0.29
AMD 141226C00003000 C 12/26/14 3.0 0.04 0.05
AMD 141226C00003500 C 12/26/14 3.5 0.00 0.02
AMD 141226C00004000 C 12/26/14 4.0 0.00 0.02
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 0.01
AMD 141226P00001000 P 12/26/14 1.0 0.00 0.01
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 0.05 0.07
AMD 141226P00003000 P 12/26/14 3.0 0.32 0.35
AMD 141226P00003500 P 12/26/14 3.5 0.79 0.83
AMD 141226P00004000 P 12/26/14 4.0 1.28 1.33
AMD 141226P00004500 P 12/26/14 4.5 1.78 1.83
AMD 141226P00005000 P 12/26/14 5.0 2.28 2.33
AMD 141226P00005500 P 12/26/14 5.5 2.78 2.83
AMD 150102C00000500 C 01/02/15 0.5 2.17 2.22
AMD 150102C00001000 C 01/02/15 1.0 1.68 1.72
AMD 150102C00001500 C 01/02/15 1.5 1.18 1.24
AMD 150102C00002000 C 01/02/15 2.0 0.69 0.75
AMD 150102C00002500 C 01/02/15 2.5 0.25 0.29
AMD 150102C00003000 C 01/02/15 3.0 0.05 0.06
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 0.02
AMD 150102P00001500 P 01/02/15 1.5 0.00 0.03
AMD 150102P00002000 P 01/02/15 2.0 0.01 0.04
AMD 150102P00002500 P 01/02/15 2.5 0.06 0.08
AMD 150102P00003000 P 01/02/15 3.0 0.33 0.36
AMD 150102P00003500 P 01/02/15 3.5 0.79 0.84
AMD 150102P00004000 P 01/02/15 4.0 1.28 1.33
AMD 150102P00004500 P 01/02/15 4.5 1.78 1.83
AMD 150102P00005000 P 01/02/15 5.0 2.28 2.33
AMD 150102P00005500 P 01/02/15 5.5 2.78 2.83
AMD 150117C00000500 C 01/17/15 0.5 2.17 2.22
AMD 150117C00001000 C 01/17/15 1.0 1.68 1.72
AMD 150117C00001500 C 01/17/15 1.5 1.18 1.24
AMD 150117C00002000 C 01/17/15 2.0 0.70 0.76
AMD 150117C00002500 C 01/17/15 2.5 0.29 0.33
AMD 150117C00003000 C 01/17/15 3.0 0.07 0.09
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 0.01 0.02
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 0.01
AMD 150117C00008000 C 01/17/15 8.0 0.00 0.02
AMD 150117C00009000 C 01/17/15 9.0 0.00 0.01
AMD 150117P00000500 P 01/17/15 0.5 0.00 0.02
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 0.09 0.11
AMD 150117P00003000 P 01/17/15 3.0 0.35 0.39
AMD 150117P00003500 P 01/17/15 3.5 0.79 0.85
AMD 150117P00004000 P 01/17/15 4.0 1.29 1.33
AMD 150117P00004500 P 01/17/15 4.5 1.77 1.85
AMD 150117P00005000 P 01/17/15 5.0 2.28 2.33
AMD 150117P00005500 P 01/17/15 5.5 2.78 2.84
AMD 150117P00006000 P 01/17/15 6.0 3.25 3.35
AMD 150117P00007000 P 01/17/15 7.0 4.25 4.35
AMD 150117P00008000 P 01/17/15 8.0 5.25 5.35
AMD 150117P00009000 P 01/17/15 9.0 6.25 6.35
AMD 150417C00000500 C 04/17/15 0.5 2.18 2.23
AMD 150417C00001000 C 04/17/15 1.0 1.68 1.75
AMD 150417C00001500 C 04/17/15 1.5 1.21 1.28
AMD 150417C00002000 C 04/17/15 2.0 0.76 0.83
AMD 150417C00002500 C 04/17/15 2.5 0.41 0.48
AMD 150417C00003000 C 04/17/15 3.0 0.21 0.23
AMD 150417C00003500 C 04/17/15 3.5 0.10 0.11
AMD 150417C00004000 C 04/17/15 4.0 0.05 0.08
AMD 150417C00004500 C 04/17/15 4.5 0.02 0.06
AMD 150417C00005000 C 04/17/15 5.0 0.02 0.05
AMD 150417C00005500 C 04/17/15 5.5 0.01 0.04
AMD 150417C00006000 C 04/17/15 6.0 0.01 0.04
AMD 150417C00007000 C 04/17/15 7.0 0.00 0.05
AMD 150417C00008000 C 04/17/15 8.0 0.00 0.05
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 0.03 0.06
AMD 150417P00002000 P 04/17/15 2.0 0.09 0.11
AMD 150417P00002500 P 04/17/15 2.5 0.22 0.26
AMD 150417P00003000 P 04/17/15 3.0 0.51 0.54
AMD 150417P00003500 P 04/17/15 3.5 0.87 0.95
AMD 150417P00004000 P 04/17/15 4.0 1.32 1.40
AMD 150417P00004500 P 04/17/15 4.5 1.79 1.89
AMD 150417P00005000 P 04/17/15 5.0 2.29 2.36
AMD 150417P00005500 P 04/17/15 5.5 2.78 2.87
AMD 150417P00006000 P 04/17/15 6.0 3.25 3.35
AMD 150417P00007000 P 04/17/15 7.0 4.25 4.35
AMD 150417P00008000 P 04/17/15 8.0 5.25 5.35
AMD 150417P00009000 P 04/17/15 9.0 6.25 6.35
AMD 160115C00001000 C 01/15/16 1.0 1.62 1.85
AMD 160115C00001500 C 01/15/16 1.5 1.20 1.41
AMD 160115C00002000 C 01/15/16 2.0 0.85 1.05
AMD 160115C00002500 C 01/15/16 2.5 0.63 0.76
AMD 160115C00003000 C 01/15/16 3.0 0.41 0.51
AMD 160115C00003500 C 01/15/16 3.5 0.30 0.42
AMD 160115C00004000 C 01/15/16 4.0 0.20 0.25
AMD 160115C00004500 C 01/15/16 4.5 0.11 0.24
AMD 160115C00005000 C 01/15/16 5.0 0.12 0.16
AMD 160115C00005500 C 01/15/16 5.5 0.05 0.15
AMD 160115C00007000 C 01/15/16 7.0 0.04 0.06
AMD 160115P00001000 P 01/15/16 1.0 0.01 0.06
AMD 160115P00001500 P 01/15/16 1.5 0.07 0.16
AMD 160115P00002000 P 01/15/16 2.0 0.20 0.27
AMD 160115P00002500 P 01/15/16 2.5 0.40 0.47
AMD 160115P00003000 P 01/15/16 3.0 0.71 0.77
AMD 160115P00003500 P 01/15/16 3.5 1.00 1.22
AMD 160115P00004000 P 01/15/16 4.0 1.41 1.60
AMD 160115P00004500 P 01/15/16 4.5 1.90 2.08
AMD 160115P00005000 P 01/15/16 5.0 2.32 2.54
AMD 160115P00005500 P 01/15/16 5.5 2.80 2.97
AMD 160115P00007000 P 01/15/16 7.0 4.25 4.45
AMD 170120C00000500 C 01/20/17 0.5 1.90 2.58
AMD 170120C00001000 C 01/20/17 1.0 1.60 2.13
AMD 170120C00001500 C 01/20/17 1.5 1.15 1.65
AMD 170120C00002000 C 01/20/17 2.0 1.07 1.28
AMD 170120C00002500 C 01/20/17 2.5 0.90 1.11
AMD 170120C00003000 C 01/20/17 3.0 0.65 0.93
AMD 170120C00003500 C 01/20/17 3.5 0.53 0.79
AMD 170120C00004000 C 01/20/17 4.0 0.41 0.43
AMD 170120C00004500 C 01/20/17 4.5 0.24 0.40
AMD 170120C00005000 C 01/20/17 5.0 0.10 0.54
AMD 170120C00005500 C 01/20/17 5.5 0.03 0.23
AMD 170120C00007000 C 01/20/17 7.0 0.10 0.20
AMD 170120P00000500 P 01/20/17 0.5 0.00 0.10
AMD 170120P00001000 P 01/20/17 1.0 0.04 0.16
AMD 170120P00001500 P 01/20/17 1.5 0.09 0.33
AMD 170120P00002000 P 01/20/17 2.0 0.24 0.58
AMD 170120P00002500 P 01/20/17 2.5 0.49 0.70
AMD 170120P00003000 P 01/20/17 3.0 0.78 1.00
AMD 170120P00003500 P 01/20/17 3.5 1.20 1.56
AMD 170120P00004000 P 01/20/17 4.0 1.49 1.93
AMD 170120P00004500 P 01/20/17 4.5 1.92 2.42
AMD 170120P00005000 P 01/20/17 5.0 2.22 2.93
AMD 170120P00005500 P 01/20/17 5.5 2.70 3.10
AMD 170120P00007000 P 01/20/17 7.0 4.15 4.80

OPRA data is delayed 15 minutes.