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

Advanced Micro Devices Inc (AMD)
As of Jul 21 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMD 170728C00007000 C 07/28/17 7.0 6.85 6.90
AMD 170728C00007500 C 07/28/17 7.5 6.35 6.40
AMD 170728C00008000 C 07/28/17 8.0 5.85 5.90
AMD 170728C00008500 C 07/28/17 8.5 5.35 5.45
AMD 170728C00009000 C 07/28/17 9.0 4.85 4.90
AMD 170728C00009500 C 07/28/17 9.5 4.35 4.40
AMD 170728C00010000 C 07/28/17 10.0 3.85 3.95
AMD 170728C00010500 C 07/28/17 10.5 3.35 3.45
AMD 170728C00011000 C 07/28/17 11.0 2.92 2.96
AMD 170728C00011500 C 07/28/17 11.5 2.47 2.50
AMD 170728C00012000 C 07/28/17 12.0 2.05 2.08
AMD 170728C00012500 C 07/28/17 12.5 1.66 1.69
AMD 170728C00013000 C 07/28/17 13.0 1.33 1.35
AMD 170728C00013500 C 07/28/17 13.5 1.05 1.06
AMD 170728C00014000 C 07/28/17 14.0 0.80 0.82
AMD 170728C00014500 C 07/28/17 14.5 0.60 0.62
AMD 170728C00015000 C 07/28/17 15.0 0.45 0.47
AMD 170728C00015500 C 07/28/17 15.5 0.32 0.35
AMD 170728C00016000 C 07/28/17 16.0 0.23 0.24
AMD 170728C00016500 C 07/28/17 16.5 0.17 0.18
AMD 170728C00017000 C 07/28/17 17.0 0.12 0.13
AMD 170728C00017500 C 07/28/17 17.5 0.08 0.10
AMD 170728C00018000 C 07/28/17 18.0 0.06 0.07
AMD 170728C00019000 C 07/28/17 19.0 0.03 0.04
AMD 170728C00020000 C 07/28/17 20.0 0.00 0.03
AMD 170728P00007000 P 07/28/17 7.0 0.00 0.01
AMD 170728P00007500 P 07/28/17 7.5 0.00 0.01
AMD 170728P00008000 P 07/28/17 8.0 0.00 0.01
AMD 170728P00008500 P 07/28/17 8.5 0.00 0.01
AMD 170728P00009000 P 07/28/17 9.0 0.00 0.01
AMD 170728P00009500 P 07/28/17 9.5 0.00 0.04
AMD 170728P00010000 P 07/28/17 10.0 0.01 0.02
AMD 170728P00010500 P 07/28/17 10.5 0.02 0.04
AMD 170728P00011000 P 07/28/17 11.0 0.05 0.07
AMD 170728P00011500 P 07/28/17 11.5 0.10 0.12
AMD 170728P00012000 P 07/28/17 12.0 0.17 0.20
AMD 170728P00012500 P 07/28/17 12.5 0.30 0.31
AMD 170728P00013000 P 07/28/17 13.0 0.46 0.48
AMD 170728P00013500 P 07/28/17 13.5 0.66 0.68
AMD 170728P00014000 P 07/28/17 14.0 0.92 0.94
AMD 170728P00014500 P 07/28/17 14.5 1.22 1.24
AMD 170728P00015000 P 07/28/17 15.0 1.57 1.59
AMD 170728P00015500 P 07/28/17 15.5 1.94 1.97
AMD 170728P00016000 P 07/28/17 16.0 2.35 2.38
AMD 170728P00016500 P 07/28/17 16.5 2.78 2.81
AMD 170728P00017000 P 07/28/17 17.0 3.20 3.30
AMD 170728P00017500 P 07/28/17 17.5 3.70 3.75
AMD 170728P00018000 P 07/28/17 18.0 4.15 4.25
AMD 170728P00019000 P 07/28/17 19.0 5.10 5.20
AMD 170728P00020000 P 07/28/17 20.0 6.10 6.25
AMD 170804C00008000 C 08/04/17 8.0 5.80 5.95
AMD 170804C00009000 C 08/04/17 9.0 4.85 4.95
AMD 170804C00009500 C 08/04/17 9.5 4.35 4.50
AMD 170804C00010000 C 08/04/17 10.0 3.80 4.00
AMD 170804C00010500 C 08/04/17 10.5 3.35 3.50
AMD 170804C00011000 C 08/04/17 11.0 2.95 3.05
AMD 170804C00011500 C 08/04/17 11.5 2.53 2.58
AMD 170804C00012000 C 08/04/17 12.0 2.13 2.16
AMD 170804C00012500 C 08/04/17 12.5 1.77 1.79
AMD 170804C00013000 C 08/04/17 13.0 1.44 1.46
AMD 170804C00013500 C 08/04/17 13.5 1.15 1.17
AMD 170804C00014000 C 08/04/17 14.0 0.91 0.93
AMD 170804C00014500 C 08/04/17 14.5 0.71 0.73
AMD 170804C00015000 C 08/04/17 15.0 0.55 0.57
AMD 170804C00015500 C 08/04/17 15.5 0.42 0.44
AMD 170804C00016000 C 08/04/17 16.0 0.32 0.34
AMD 170804C00016500 C 08/04/17 16.5 0.24 0.26
AMD 170804C00017000 C 08/04/17 17.0 0.18 0.20
AMD 170804C00017500 C 08/04/17 17.5 0.13 0.15
AMD 170804C00018000 C 08/04/17 18.0 0.10 0.12
AMD 170804C00018500 C 08/04/17 18.5 0.07 0.09
AMD 170804C00019000 C 08/04/17 19.0 0.05 0.07
AMD 170804C00020000 C 08/04/17 20.0 0.03 0.05
AMD 170804P00008000 P 08/04/17 8.0 0.00 0.01
AMD 170804P00009000 P 08/04/17 9.0 0.00 0.02
AMD 170804P00009500 P 08/04/17 9.5 0.01 0.03
AMD 170804P00010000 P 08/04/17 10.0 0.02 0.04
AMD 170804P00010500 P 08/04/17 10.5 0.04 0.07
AMD 170804P00011000 P 08/04/17 11.0 0.10 0.11
AMD 170804P00011500 P 08/04/17 11.5 0.16 0.18
AMD 170804P00012000 P 08/04/17 12.0 0.26 0.28
AMD 170804P00012500 P 08/04/17 12.5 0.39 0.41
AMD 170804P00013000 P 08/04/17 13.0 0.55 0.57
AMD 170804P00013500 P 08/04/17 13.5 0.77 0.79
AMD 170804P00014000 P 08/04/17 14.0 1.03 1.05
AMD 170804P00014500 P 08/04/17 14.5 1.33 1.36
AMD 170804P00015000 P 08/04/17 15.0 1.66 1.68
AMD 170804P00015500 P 08/04/17 15.5 2.03 2.06
AMD 170804P00016000 P 08/04/17 16.0 2.42 2.47
AMD 170804P00016500 P 08/04/17 16.5 2.85 2.88
AMD 170804P00017000 P 08/04/17 17.0 3.25 3.35
AMD 170804P00017500 P 08/04/17 17.5 3.70 3.80
AMD 170804P00018000 P 08/04/17 18.0 4.20 4.25
AMD 170804P00018500 P 08/04/17 18.5 4.65 4.75
AMD 170804P00019000 P 08/04/17 19.0 5.15 5.20
AMD 170804P00020000 P 08/04/17 20.0 6.10 6.20
AMD 170811C00008000 C 08/11/17 8.0 5.80 5.95
AMD 170811C00008500 C 08/11/17 8.5 5.35 5.45
AMD 170811C00009000 C 08/11/17 9.0 4.85 4.95
AMD 170811C00009500 C 08/11/17 9.5 4.35 4.50
AMD 170811C00010000 C 08/11/17 10.0 3.85 4.00
AMD 170811C00010500 C 08/11/17 10.5 3.40 3.55
AMD 170811C00011000 C 08/11/17 11.0 3.00 3.10
AMD 170811C00011500 C 08/11/17 11.5 2.59 2.64
AMD 170811C00012000 C 08/11/17 12.0 2.21 2.25
AMD 170811C00012500 C 08/11/17 12.5 1.85 1.89
AMD 170811C00013000 C 08/11/17 13.0 1.54 1.57
AMD 170811C00013500 C 08/11/17 13.5 1.26 1.29
AMD 170811C00014000 C 08/11/17 14.0 1.02 1.04
AMD 170811C00014500 C 08/11/17 14.5 0.82 0.85
AMD 170811C00015000 C 08/11/17 15.0 0.66 0.68
AMD 170811C00015500 C 08/11/17 15.5 0.52 0.54
AMD 170811C00016000 C 08/11/17 16.0 0.41 0.43
AMD 170811C00016500 C 08/11/17 16.5 0.32 0.36
AMD 170811C00017000 C 08/11/17 17.0 0.25 0.27
AMD 170811C00017500 C 08/11/17 17.5 0.20 0.22
AMD 170811C00018000 C 08/11/17 18.0 0.15 0.17
AMD 170811C00018500 C 08/11/17 18.5 0.12 0.14
AMD 170811C00020000 C 08/11/17 20.0 0.05 0.07
AMD 170811P00008000 P 08/11/17 8.0 0.00 0.03
AMD 170811P00008500 P 08/11/17 8.5 0.00 0.04
AMD 170811P00009000 P 08/11/17 9.0 0.02 0.03
AMD 170811P00009500 P 08/11/17 9.5 0.03 0.05
AMD 170811P00010000 P 08/11/17 10.0 0.06 0.07
AMD 170811P00010500 P 08/11/17 10.5 0.09 0.11
AMD 170811P00011000 P 08/11/17 11.0 0.15 0.17
AMD 170811P00011500 P 08/11/17 11.5 0.23 0.24
AMD 170811P00012000 P 08/11/17 12.0 0.33 0.36
AMD 170811P00012500 P 08/11/17 12.5 0.48 0.50
AMD 170811P00013000 P 08/11/17 13.0 0.66 0.68
AMD 170811P00013500 P 08/11/17 13.5 0.88 0.91
AMD 170811P00014000 P 08/11/17 14.0 1.13 1.16
AMD 170811P00014500 P 08/11/17 14.5 1.43 1.46
AMD 170811P00015000 P 08/11/17 15.0 1.76 1.80
AMD 170811P00015500 P 08/11/17 15.5 2.11 2.17
AMD 170811P00016000 P 08/11/17 16.0 2.51 2.55
AMD 170811P00016500 P 08/11/17 16.5 2.92 2.97
AMD 170811P00017000 P 08/11/17 17.0 3.35 3.40
AMD 170811P00017500 P 08/11/17 17.5 3.80 3.85
AMD 170811P00018000 P 08/11/17 18.0 4.25 4.30
AMD 170811P00018500 P 08/11/17 18.5 4.70 4.80
AMD 170811P00020000 P 08/11/17 20.0 6.10 6.25
AMD 170818C00001000 C 08/18/17 1.0 12.80 12.95
AMD 170818C00002000 C 08/18/17 2.0 11.80 11.95
AMD 170818C00003000 C 08/18/17 3.0 10.80 10.95
AMD 170818C00004000 C 08/18/17 4.0 9.80 9.95
AMD 170818C00005000 C 08/18/17 5.0 8.80 8.95
AMD 170818C00006000 C 08/18/17 6.0 7.80 7.95
AMD 170818C00007000 C 08/18/17 7.0 6.80 6.95
AMD 170818C00008000 C 08/18/17 8.0 5.85 5.95
AMD 170818C00009000 C 08/18/17 9.0 4.85 5.00
AMD 170818C00010000 C 08/18/17 10.0 3.95 4.00
AMD 170818C00011000 C 08/18/17 11.0 3.05 3.15
AMD 170818C00012000 C 08/18/17 12.0 2.27 2.31
AMD 170818C00013000 C 08/18/17 13.0 1.61 1.64
AMD 170818C00014000 C 08/18/17 14.0 1.11 1.13
AMD 170818C00015000 C 08/18/17 15.0 0.75 0.76
AMD 170818C00016000 C 08/18/17 16.0 0.48 0.50
AMD 170818C00017000 C 08/18/17 17.0 0.31 0.33
AMD 170818C00018000 C 08/18/17 18.0 0.21 0.22
AMD 170818C00019000 C 08/18/17 19.0 0.13 0.15
AMD 170818C00020000 C 08/18/17 20.0 0.08 0.10
AMD 170818C00021000 C 08/18/17 21.0 0.05 0.07
AMD 170818C00022000 C 08/18/17 22.0 0.03 0.05
AMD 170818C00023000 C 08/18/17 23.0 0.02 0.04
AMD 170818P00001000 P 08/18/17 1.0 0.00 0.01
AMD 170818P00002000 P 08/18/17 2.0 0.00 0.01
AMD 170818P00003000 P 08/18/17 3.0 0.00 0.01
AMD 170818P00004000 P 08/18/17 4.0 0.00 0.01
AMD 170818P00005000 P 08/18/17 5.0 0.00 0.01
AMD 170818P00006000 P 08/18/17 6.0 0.00 0.01
AMD 170818P00007000 P 08/18/17 7.0 0.00 0.01
AMD 170818P00008000 P 08/18/17 8.0 0.01 0.04
AMD 170818P00009000 P 08/18/17 9.0 0.03 0.05
AMD 170818P00010000 P 08/18/17 10.0 0.08 0.10
AMD 170818P00011000 P 08/18/17 11.0 0.19 0.21
AMD 170818P00012000 P 08/18/17 12.0 0.39 0.41
AMD 170818P00013000 P 08/18/17 13.0 0.73 0.75
AMD 170818P00014000 P 08/18/17 14.0 1.22 1.23
AMD 170818P00015000 P 08/18/17 15.0 1.85 1.88
AMD 170818P00016000 P 08/18/17 16.0 2.59 2.62
AMD 170818P00017000 P 08/18/17 17.0 3.40 3.45
AMD 170818P00018000 P 08/18/17 18.0 4.25 4.35
AMD 170818P00019000 P 08/18/17 19.0 5.20 5.30
AMD 170818P00020000 P 08/18/17 20.0 6.15 6.25
AMD 170818P00021000 P 08/18/17 21.0 7.10 7.30
AMD 170818P00022000 P 08/18/17 22.0 8.10 8.25
AMD 170818P00023000 P 08/18/17 23.0 9.05 9.20
AMD 170825C00008000 C 08/25/17 8.0 5.85 6.00
AMD 170825C00008500 C 08/25/17 8.5 5.35 5.50
AMD 170825C00009000 C 08/25/17 9.0 4.85 5.00
AMD 170825C00009500 C 08/25/17 9.5 4.40 4.50
AMD 170825C00010000 C 08/25/17 10.0 3.95 4.05
AMD 170825C00010500 C 08/25/17 10.5 3.50 3.60
AMD 170825C00011000 C 08/25/17 11.0 3.10 3.15
AMD 170825C00011500 C 08/25/17 11.5 2.68 2.77
AMD 170825C00012000 C 08/25/17 12.0 2.31 2.39
AMD 170825C00012500 C 08/25/17 12.5 1.96 2.04
AMD 170825C00013000 C 08/25/17 13.0 1.66 1.73
AMD 170825C00013500 C 08/25/17 13.5 1.38 1.45
AMD 170825C00014000 C 08/25/17 14.0 1.14 1.22
AMD 170825C00014500 C 08/25/17 14.5 0.95 1.01
AMD 170825C00015000 C 08/25/17 15.0 0.80 0.84
AMD 170825C00015500 C 08/25/17 15.5 0.65 0.69
AMD 170825C00016000 C 08/25/17 16.0 0.54 0.57
AMD 170825C00016500 C 08/25/17 16.5 0.44 0.47
AMD 170825C00017000 C 08/25/17 17.0 0.35 0.39
AMD 170825C00017500 C 08/25/17 17.5 0.29 0.33
AMD 170825C00018000 C 08/25/17 18.0 0.24 0.26
AMD 170825C00019000 C 08/25/17 19.0 0.16 0.18
AMD 170825C00020000 C 08/25/17 20.0 0.10 0.13
AMD 170825P00008000 P 08/25/17 8.0 0.00 0.04
AMD 170825P00008500 P 08/25/17 8.5 0.02 0.04
AMD 170825P00009000 P 08/25/17 9.0 0.03 0.06
AMD 170825P00009500 P 08/25/17 9.5 0.06 0.08
AMD 170825P00010000 P 08/25/17 10.0 0.08 0.12
AMD 170825P00010500 P 08/25/17 10.5 0.14 0.17
AMD 170825P00011000 P 08/25/17 11.0 0.21 0.24
AMD 170825P00011500 P 08/25/17 11.5 0.31 0.34
AMD 170825P00012000 P 08/25/17 12.0 0.44 0.47
AMD 170825P00012500 P 08/25/17 12.5 0.59 0.63
AMD 170825P00013000 P 08/25/17 13.0 0.78 0.82
AMD 170825P00013500 P 08/25/17 13.5 1.00 1.05
AMD 170825P00014000 P 08/25/17 14.0 1.26 1.32
AMD 170825P00014500 P 08/25/17 14.5 1.57 1.62
AMD 170825P00015000 P 08/25/17 15.0 1.90 1.94
AMD 170825P00015500 P 08/25/17 15.5 2.24 2.31
AMD 170825P00016000 P 08/25/17 16.0 2.62 2.69
AMD 170825P00016500 P 08/25/17 16.5 3.00 3.10
AMD 170825P00017000 P 08/25/17 17.0 3.45 3.50
AMD 170825P00017500 P 08/25/17 17.5 3.85 3.95
AMD 170825P00018000 P 08/25/17 18.0 4.30 4.40
AMD 170825P00019000 P 08/25/17 19.0 5.25 5.30
AMD 170825P00020000 P 08/25/17 20.0 6.15 6.30
AMD 170901C00008000 C 09/01/17 8.0 5.85 5.95
AMD 170901C00009000 C 09/01/17 9.0 4.90 5.05
AMD 170901C00009500 C 09/01/17 9.5 4.40 4.55
AMD 170901C00010000 C 09/01/17 10.0 3.85 4.10
AMD 170901C00010500 C 09/01/17 10.5 3.55 3.65
AMD 170901C00011000 C 09/01/17 11.0 3.15 3.20
AMD 170901C00011500 C 09/01/17 11.5 2.73 2.82
AMD 170901C00012000 C 09/01/17 12.0 2.37 2.44
AMD 170901C00012500 C 09/01/17 12.5 2.04 2.11
AMD 170901C00013000 C 09/01/17 13.0 1.73 1.80
AMD 170901C00013500 C 09/01/17 13.5 1.48 1.53
AMD 170901C00014000 C 09/01/17 14.0 1.23 1.29
AMD 170901C00014500 C 09/01/17 14.5 1.03 1.09
AMD 170901C00015000 C 09/01/17 15.0 0.87 0.92
AMD 170901C00015500 C 09/01/17 15.5 0.72 0.77
AMD 170901C00016000 C 09/01/17 16.0 0.60 0.64
AMD 170901C00016500 C 09/01/17 16.5 0.49 0.53
AMD 170901C00017000 C 09/01/17 17.0 0.41 0.45
AMD 170901C00017500 C 09/01/17 17.5 0.34 0.38
AMD 170901C00018000 C 09/01/17 18.0 0.28 0.31
AMD 170901C00018500 C 09/01/17 18.5 0.23 0.27
AMD 170901C00019000 C 09/01/17 19.0 0.19 0.22
AMD 170901C00019500 C 09/01/17 19.5 0.17 0.20
AMD 170901C00020000 C 09/01/17 20.0 0.14 0.16
AMD 170901P00008000 P 09/01/17 8.0 0.00 0.04
AMD 170901P00009000 P 09/01/17 9.0 0.04 0.08
AMD 170901P00009500 P 09/01/17 9.5 0.06 0.10
AMD 170901P00010000 P 09/01/17 10.0 0.12 0.15
AMD 170901P00010500 P 09/01/17 10.5 0.17 0.21
AMD 170901P00011000 P 09/01/17 11.0 0.25 0.29
AMD 170901P00011500 P 09/01/17 11.5 0.36 0.40
AMD 170901P00012000 P 09/01/17 12.0 0.49 0.53
AMD 170901P00012500 P 09/01/17 12.5 0.65 0.70
AMD 170901P00013000 P 09/01/17 13.0 0.85 0.92
AMD 170901P00013500 P 09/01/17 13.5 1.07 1.13
AMD 170901P00014000 P 09/01/17 14.0 1.34 1.40
AMD 170901P00014500 P 09/01/17 14.5 1.63 1.71
AMD 170901P00015000 P 09/01/17 15.0 1.96 2.02
AMD 170901P00015500 P 09/01/17 15.5 2.30 2.37
AMD 170901P00016000 P 09/01/17 16.0 2.69 2.75
AMD 170901P00016500 P 09/01/17 16.5 3.10 3.15
AMD 170901P00017000 P 09/01/17 17.0 3.50 3.55
AMD 170901P00017500 P 09/01/17 17.5 3.95 4.00
AMD 170901P00018000 P 09/01/17 18.0 4.35 4.45
AMD 170901P00018500 P 09/01/17 18.5 4.80 4.90
AMD 170901P00019000 P 09/01/17 19.0 5.25 5.35
AMD 170901P00019500 P 09/01/17 19.5 5.70 5.85
AMD 170901P00020000 P 09/01/17 20.0 6.20 6.35
AMD 170915C00001000 C 09/15/17 1.0 12.75 13.00
AMD 170915C00002000 C 09/15/17 2.0 11.80 11.95
AMD 170915C00003000 C 09/15/17 3.0 10.75 11.00
AMD 170915C00004000 C 09/15/17 4.0 9.75 10.00
AMD 170915C00005000 C 09/15/17 5.0 8.75 8.95
AMD 170915C00006000 C 09/15/17 6.0 7.80 8.00
AMD 170915C00007000 C 09/15/17 7.0 6.85 7.00
AMD 170915C00008000 C 09/15/17 8.0 5.85 6.00
AMD 170915C00009000 C 09/15/17 9.0 4.95 5.00
AMD 170915C00010000 C 09/15/17 10.0 4.00 4.15
AMD 170915C00011000 C 09/15/17 11.0 3.20 3.30
AMD 170915C00012000 C 09/15/17 12.0 2.49 2.54
AMD 170915C00013000 C 09/15/17 13.0 1.88 1.92
AMD 170915C00014000 C 09/15/17 14.0 1.40 1.42
AMD 170915C00015000 C 09/15/17 15.0 1.02 1.04
AMD 170915C00016000 C 09/15/17 16.0 0.73 0.76
AMD 170915C00017000 C 09/15/17 17.0 0.53 0.55
AMD 170915C00018000 C 09/15/17 18.0 0.38 0.41
AMD 170915C00019000 C 09/15/17 19.0 0.27 0.30
AMD 170915C00020000 C 09/15/17 20.0 0.20 0.22
AMD 170915C00021000 C 09/15/17 21.0 0.15 0.17
AMD 170915C00022000 C 09/15/17 22.0 0.11 0.13
AMD 170915C00023000 C 09/15/17 23.0 0.07 0.10
AMD 170915C00024000 C 09/15/17 24.0 0.05 0.08
AMD 170915P00001000 P 09/15/17 1.0 0.00 0.01
AMD 170915P00002000 P 09/15/17 2.0 0.00 0.01
AMD 170915P00003000 P 09/15/17 3.0 0.00 0.01
AMD 170915P00004000 P 09/15/17 4.0 0.00 0.01
AMD 170915P00005000 P 09/15/17 5.0 0.00 0.01
AMD 170915P00006000 P 09/15/17 6.0 0.00 0.01
AMD 170915P00007000 P 09/15/17 7.0 0.01 0.03
AMD 170915P00008000 P 09/15/17 8.0 0.03 0.05
AMD 170915P00009000 P 09/15/17 9.0 0.09 0.10
AMD 170915P00010000 P 09/15/17 10.0 0.17 0.19
AMD 170915P00011000 P 09/15/17 11.0 0.33 0.36
AMD 170915P00012000 P 09/15/17 12.0 0.60 0.65
AMD 170915P00013000 P 09/15/17 13.0 0.99 1.01
AMD 170915P00014000 P 09/15/17 14.0 1.49 1.51
AMD 170915P00015000 P 09/15/17 15.0 2.11 2.14
AMD 170915P00016000 P 09/15/17 16.0 2.82 2.86
AMD 170915P00017000 P 09/15/17 17.0 3.60 3.65
AMD 170915P00018000 P 09/15/17 18.0 4.45 4.50
AMD 170915P00019000 P 09/15/17 19.0 5.35 5.40
AMD 170915P00020000 P 09/15/17 20.0 6.25 6.35
AMD 170915P00021000 P 09/15/17 21.0 7.20 7.30
AMD 170915P00022000 P 09/15/17 22.0 8.15 8.30
AMD 170915P00023000 P 09/15/17 23.0 9.10 9.25
AMD 170915P00024000 P 09/15/17 24.0 10.10 10.25
AMD 171020C00004000 C 10/20/17 4.0 9.80 10.00
AMD 171020C00005000 C 10/20/17 5.0 8.80 9.00
AMD 171020C00006000 C 10/20/17 6.0 7.85 8.00
AMD 171020C00007000 C 10/20/17 7.0 6.90 7.00
AMD 171020C00008000 C 10/20/17 8.0 5.95 6.05
AMD 171020C00009000 C 10/20/17 9.0 5.00 5.20
AMD 171020C00010000 C 10/20/17 10.0 4.20 4.30
AMD 171020C00011000 C 10/20/17 11.0 3.45 3.55
AMD 171020C00012000 C 10/20/17 12.0 2.77 2.82
AMD 171020C00013000 C 10/20/17 13.0 2.19 2.23
AMD 171020C00014000 C 10/20/17 14.0 1.72 1.76
AMD 171020C00015000 C 10/20/17 15.0 1.34 1.39
AMD 171020C00016000 C 10/20/17 16.0 1.06 1.08
AMD 171020C00017000 C 10/20/17 17.0 0.81 0.85
AMD 171020C00018000 C 10/20/17 18.0 0.63 0.67
AMD 171020C00019000 C 10/20/17 19.0 0.50 0.53
AMD 171020C00020000 C 10/20/17 20.0 0.40 0.42
AMD 171020C00021000 C 10/20/17 21.0 0.31 0.34
AMD 171020C00022000 C 10/20/17 22.0 0.23 0.27
AMD 171020C00023000 C 10/20/17 23.0 0.20 0.23
AMD 171020C00024000 C 10/20/17 24.0 0.15 0.19
AMD 171020C00025000 C 10/20/17 25.0 0.13 0.16
AMD 171020C00026000 C 10/20/17 26.0 0.11 0.13
AMD 171020C00027000 C 10/20/17 27.0 0.09 0.11
AMD 171020C00028000 C 10/20/17 28.0 0.07 0.09
AMD 171020C00029000 C 10/20/17 29.0 0.05 0.08
AMD 171020P00004000 P 10/20/17 4.0 0.00 0.03
AMD 171020P00005000 P 10/20/17 5.0 0.00 0.03
AMD 171020P00006000 P 10/20/17 6.0 0.01 0.04
AMD 171020P00007000 P 10/20/17 7.0 0.03 0.05
AMD 171020P00008000 P 10/20/17 8.0 0.08 0.10
AMD 171020P00009000 P 10/20/17 9.0 0.17 0.18
AMD 171020P00010000 P 10/20/17 10.0 0.32 0.34
AMD 171020P00011000 P 10/20/17 11.0 0.55 0.57
AMD 171020P00012000 P 10/20/17 12.0 0.86 0.90
AMD 171020P00013000 P 10/20/17 13.0 1.27 1.31
AMD 171020P00014000 P 10/20/17 14.0 1.80 1.82
AMD 171020P00015000 P 10/20/17 15.0 2.41 2.44
AMD 171020P00016000 P 10/20/17 16.0 3.10 3.15
AMD 171020P00017000 P 10/20/17 17.0 3.85 3.95
AMD 171020P00018000 P 10/20/17 18.0 4.65 4.75
AMD 171020P00019000 P 10/20/17 19.0 5.55 5.60
AMD 171020P00020000 P 10/20/17 20.0 6.40 6.55
AMD 171020P00021000 P 10/20/17 21.0 7.35 7.45
AMD 171020P00022000 P 10/20/17 22.0 8.15 8.40
AMD 171020P00023000 P 10/20/17 23.0 9.15 9.35
AMD 171020P00024000 P 10/20/17 24.0 10.15 10.40
AMD 171020P00025000 P 10/20/17 25.0 11.05 11.30
AMD 171020P00026000 P 10/20/17 26.0 12.15 12.35
AMD 171020P00027000 P 10/20/17 27.0 13.05 13.30
AMD 171020P00028000 P 10/20/17 28.0 14.05 14.30
AMD 171020P00029000 P 10/20/17 29.0 15.05 15.30
AMD 180119C00000500 C 01/19/18 0.5 13.30 13.45
AMD 180119C00001000 C 01/19/18 1.0 12.80 12.95
AMD 180119C00001500 C 01/19/18 1.5 12.30 12.45
AMD 180119C00002000 C 01/19/18 2.0 11.85 11.95
AMD 180119C00002500 C 01/19/18 2.5 11.35 11.50
AMD 180119C00003000 C 01/19/18 3.0 10.85 11.00
AMD 180119C00003500 C 01/19/18 3.5 10.25 10.60
AMD 180119C00004000 C 01/19/18 4.0 9.85 10.00
AMD 180119C00004500 C 01/19/18 4.5 9.35 9.55
AMD 180119C00005000 C 01/19/18 5.0 8.90 9.05
AMD 180119C00005500 C 01/19/18 5.5 8.40 8.55
AMD 180119C00007000 C 01/19/18 7.0 7.05 7.15
AMD 180119C00008000 C 01/19/18 8.0 6.15 6.30
AMD 180119C00009000 C 01/19/18 9.0 5.35 5.50
AMD 180119C00010000 C 01/19/18 10.0 4.60 4.70
AMD 180119C00011000 C 01/19/18 11.0 3.90 4.00
AMD 180119C00012000 C 01/19/18 12.0 3.30 3.40
AMD 180119C00013000 C 01/19/18 13.0 2.77 2.84
AMD 180119C00014000 C 01/19/18 14.0 2.31 2.38
AMD 180119C00015000 C 01/19/18 15.0 1.96 1.99
AMD 180119C00016000 C 01/19/18 16.0 1.59 1.67
AMD 180119C00017000 C 01/19/18 17.0 1.33 1.39
AMD 180119C00018000 C 01/19/18 18.0 1.11 1.16
AMD 180119C00019000 C 01/19/18 19.0 0.92 0.97
AMD 180119C00020000 C 01/19/18 20.0 0.77 0.81
AMD 180119C00021000 C 01/19/18 21.0 0.65 0.68
AMD 180119C00022000 C 01/19/18 22.0 0.54 0.58
AMD 180119C00023000 C 01/19/18 23.0 0.45 0.49
AMD 180119C00024000 C 01/19/18 24.0 0.38 0.41
AMD 180119C00025000 C 01/19/18 25.0 0.32 0.35
AMD 180119C00026000 C 01/19/18 26.0 0.28 0.31
AMD 180119C00027000 C 01/19/18 27.0 0.23 0.27
AMD 180119C00028000 C 01/19/18 28.0 0.18 0.22
AMD 180119P00000500 P 01/19/18 0.5 0.00 0.02
AMD 180119P00001000 P 01/19/18 1.0 0.00 0.02
AMD 180119P00001500 P 01/19/18 1.5 0.00 0.02
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 0.01 0.03
AMD 180119P00003500 P 01/19/18 3.5 0.01 0.03
AMD 180119P00004000 P 01/19/18 4.0 0.00 0.04
AMD 180119P00004500 P 01/19/18 4.5 0.02 0.06
AMD 180119P00005000 P 01/19/18 5.0 0.04 0.06
AMD 180119P00005500 P 01/19/18 5.5 0.05 0.08
AMD 180119P00007000 P 01/19/18 7.0 0.15 0.17
AMD 180119P00008000 P 01/19/18 8.0 0.25 0.28
AMD 180119P00009000 P 01/19/18 9.0 0.43 0.46
AMD 180119P00010000 P 01/19/18 10.0 0.67 0.70
AMD 180119P00011000 P 01/19/18 11.0 0.95 1.00
AMD 180119P00012000 P 01/19/18 12.0 1.36 1.39
AMD 180119P00013000 P 01/19/18 13.0 1.82 1.85
AMD 180119P00014000 P 01/19/18 14.0 2.35 2.40
AMD 180119P00015000 P 01/19/18 15.0 2.96 3.00
AMD 180119P00016000 P 01/19/18 16.0 3.60 3.70
AMD 180119P00017000 P 01/19/18 17.0 4.35 4.40
AMD 180119P00018000 P 01/19/18 18.0 5.10 5.20
AMD 180119P00019000 P 01/19/18 19.0 5.90 6.00
AMD 180119P00020000 P 01/19/18 20.0 6.75 6.85
AMD 180119P00021000 P 01/19/18 21.0 7.60 7.70
AMD 180119P00022000 P 01/19/18 22.0 8.50 8.60
AMD 180119P00023000 P 01/19/18 23.0 9.40 9.55
AMD 180119P00024000 P 01/19/18 24.0 10.35 10.45
AMD 180119P00025000 P 01/19/18 25.0 11.30 11.40
AMD 180119P00026000 P 01/19/18 26.0 12.25 12.40
AMD 180119P00027000 P 01/19/18 27.0 13.20 13.35
AMD 180119P00028000 P 01/19/18 28.0 14.15 14.30
AMD 190118C00002000 C 01/18/19 2.0 11.80 12.20
AMD 190118C00003000 C 01/18/19 3.0 10.85 11.50
AMD 190118C00004000 C 01/18/19 4.0 10.00 10.35
AMD 190118C00005000 C 01/18/19 5.0 9.20 9.45
AMD 190118C00007000 C 01/18/19 7.0 7.60 7.90
AMD 190118C00010000 C 01/18/19 10.0 5.75 6.00
AMD 190118C00012000 C 01/18/19 12.0 4.70 4.90
AMD 190118C00015000 C 01/18/19 15.0 3.50 3.75
AMD 190118C00017000 C 01/18/19 17.0 2.88 3.10
AMD 190118C00020000 C 01/18/19 20.0 2.20 2.38
AMD 190118C00022000 C 01/18/19 22.0 1.85 2.01
AMD 190118C00025000 C 01/18/19 25.0 1.41 1.53
AMD 190118C00027000 C 01/18/19 27.0 1.23 1.34
AMD 190118P00002000 P 01/18/19 2.0 0.03 0.06
AMD 190118P00003000 P 01/18/19 3.0 0.06 0.10
AMD 190118P00004000 P 01/18/19 4.0 0.11 0.18
AMD 190118P00005000 P 01/18/19 5.0 0.21 0.31
AMD 190118P00007000 P 01/18/19 7.0 0.60 0.75
AMD 190118P00010000 P 01/18/19 10.0 1.63 1.69
AMD 190118P00012000 P 01/18/19 12.0 2.54 2.69
AMD 190118P00015000 P 01/18/19 15.0 4.30 4.45
AMD 190118P00017000 P 01/18/19 17.0 5.65 5.80
AMD 190118P00020000 P 01/18/19 20.0 7.85 8.10
AMD 190118P00022000 P 01/18/19 22.0 9.50 9.70
AMD 190118P00025000 P 01/18/19 25.0 12.05 12.35
AMD 190118P00027000 P 01/18/19 27.0 13.85 14.10

OPRA data is delayed 15 minutes.