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 (2016-07-01)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMD 160805C00000500 C 08/05/16 0.5 6.30 6.40
AMD 160805C00001000 C 08/05/16 1.0 5.80 5.90
AMD 160805C00001500 C 08/05/16 1.5 5.30 5.40
AMD 160805C00002000 C 08/05/16 2.0 4.80 4.90
AMD 160805C00002500 C 08/05/16 2.5 4.30 4.40
AMD 160805C00003000 C 08/05/16 3.0 3.80 3.95
AMD 160805C00003500 C 08/05/16 3.5 3.30 3.45
AMD 160805C00004000 C 08/05/16 4.0 2.83 2.97
AMD 160805C00004500 C 08/05/16 4.5 2.33 2.41
AMD 160805C00005000 C 08/05/16 5.0 1.83 1.89
AMD 160805C00005500 C 08/05/16 5.5 1.34 1.39
AMD 160805C00006000 C 08/05/16 6.0 0.85 0.90
AMD 160805C00006500 C 08/05/16 6.5 0.43 0.46
AMD 160805C00007000 C 08/05/16 7.0 0.15 0.18
AMD 160805C00007500 C 08/05/16 7.5 0.04 0.06
AMD 160805C00008000 C 08/05/16 8.0 0.00 0.04
AMD 160805C00008500 C 08/05/16 8.5 0.00 0.08
AMD 160805C00009000 C 08/05/16 9.0 0.00 0.07
AMD 160805C00009500 C 08/05/16 9.5 0.00 0.08
AMD 160805C00010000 C 08/05/16 10.0 0.00 0.07
AMD 160805C00010500 C 08/05/16 10.5 0.00 0.06
AMD 160805C00011000 C 08/05/16 11.0 0.00 0.06
AMD 160805C00011500 C 08/05/16 11.5 0.00 0.04
AMD 160805C00012000 C 08/05/16 12.0 0.00 0.04
AMD 160805C00012500 C 08/05/16 12.5 0.00 0.04
AMD 160805P00000500 P 08/05/16 0.5 0.00 0.02
AMD 160805P00001000 P 08/05/16 1.0 0.00 0.02
AMD 160805P00001500 P 08/05/16 1.5 0.00 0.02
AMD 160805P00002000 P 08/05/16 2.0 0.00 0.02
AMD 160805P00002500 P 08/05/16 2.5 0.00 0.02
AMD 160805P00003000 P 08/05/16 3.0 0.00 0.02
AMD 160805P00003500 P 08/05/16 3.5 0.00 0.02
AMD 160805P00004000 P 08/05/16 4.0 0.00 0.03
AMD 160805P00004500 P 08/05/16 4.5 0.00 0.02
AMD 160805P00005000 P 08/05/16 5.0 0.00 0.05
AMD 160805P00005500 P 08/05/16 5.5 0.00 0.05
AMD 160805P00006000 P 08/05/16 6.0 0.01 0.04
AMD 160805P00006500 P 08/05/16 6.5 0.08 0.09
AMD 160805P00007000 P 08/05/16 7.0 0.29 0.32
AMD 160805P00007500 P 08/05/16 7.5 0.67 0.71
AMD 160805P00008000 P 08/05/16 8.0 1.12 1.18
AMD 160805P00008500 P 08/05/16 8.5 1.62 1.67
AMD 160805P00009000 P 08/05/16 9.0 2.12 2.17
AMD 160805P00009500 P 08/05/16 9.5 2.57 2.67
AMD 160805P00010000 P 08/05/16 10.0 3.10 3.20
AMD 160805P00010500 P 08/05/16 10.5 3.60 3.70
AMD 160805P00011000 P 08/05/16 11.0 4.10 4.20
AMD 160805P00011500 P 08/05/16 11.5 4.60 4.70
AMD 160805P00012000 P 08/05/16 12.0 5.10 5.20
AMD 160805P00012500 P 08/05/16 12.5 5.60 5.70
AMD 160812C00000500 C 08/12/16 0.5 6.30 6.50
AMD 160812C00001000 C 08/12/16 1.0 5.80 5.95
AMD 160812C00001500 C 08/12/16 1.5 5.30 5.70
AMD 160812C00002000 C 08/12/16 2.0 4.80 4.95
AMD 160812C00002500 C 08/12/16 2.5 4.30 4.45
AMD 160812C00003000 C 08/12/16 3.0 3.80 3.90
AMD 160812C00003500 C 08/12/16 3.5 3.30 3.45
AMD 160812C00004000 C 08/12/16 4.0 2.84 2.96
AMD 160812C00004500 C 08/12/16 4.5 2.33 2.39
AMD 160812C00005000 C 08/12/16 5.0 1.84 1.90
AMD 160812C00005500 C 08/12/16 5.5 1.35 1.40
AMD 160812C00006000 C 08/12/16 6.0 0.89 0.94
AMD 160812C00006500 C 08/12/16 6.5 0.51 0.54
AMD 160812C00007000 C 08/12/16 7.0 0.23 0.27
AMD 160812C00007500 C 08/12/16 7.5 0.10 0.12
AMD 160812C00008000 C 08/12/16 8.0 0.03 0.07
AMD 160812C00008500 C 08/12/16 8.5 0.00 0.08
AMD 160812C00009000 C 08/12/16 9.0 0.00 0.09
AMD 160812C00009500 C 08/12/16 9.5 0.00 0.07
AMD 160812C00010000 C 08/12/16 10.0 0.00 0.08
AMD 160812C00010500 C 08/12/16 10.5 0.00 0.07
AMD 160812C00011000 C 08/12/16 11.0 0.00 0.07
AMD 160812C00011500 C 08/12/16 11.5 0.00 0.07
AMD 160812C00012000 C 08/12/16 12.0 0.00 0.06
AMD 160812C00012500 C 08/12/16 12.5 0.00 0.05
AMD 160812P00000500 P 08/12/16 0.5 0.00 0.02
AMD 160812P00001000 P 08/12/16 1.0 0.00 0.02
AMD 160812P00001500 P 08/12/16 1.5 0.00 0.02
AMD 160812P00002000 P 08/12/16 2.0 0.00 0.02
AMD 160812P00002500 P 08/12/16 2.5 0.00 0.02
AMD 160812P00003000 P 08/12/16 3.0 0.00 0.02
AMD 160812P00003500 P 08/12/16 3.5 0.00 0.04
AMD 160812P00004000 P 08/12/16 4.0 0.00 0.06
AMD 160812P00004500 P 08/12/16 4.5 0.00 0.07
AMD 160812P00005000 P 08/12/16 5.0 0.00 0.07
AMD 160812P00005500 P 08/12/16 5.5 0.00 0.09
AMD 160812P00006000 P 08/12/16 6.0 0.04 0.10
AMD 160812P00006500 P 08/12/16 6.5 0.16 0.19
AMD 160812P00007000 P 08/12/16 7.0 0.38 0.42
AMD 160812P00007500 P 08/12/16 7.5 0.73 0.77
AMD 160812P00008000 P 08/12/16 8.0 1.14 1.21
AMD 160812P00008500 P 08/12/16 8.5 1.62 1.68
AMD 160812P00009000 P 08/12/16 9.0 2.12 2.17
AMD 160812P00009500 P 08/12/16 9.5 2.62 2.67
AMD 160812P00010000 P 08/12/16 10.0 3.10 3.20
AMD 160812P00010500 P 08/12/16 10.5 3.60 3.70
AMD 160812P00011000 P 08/12/16 11.0 4.10 4.20
AMD 160812P00011500 P 08/12/16 11.5 4.60 4.70
AMD 160812P00012000 P 08/12/16 12.0 5.10 5.20
AMD 160812P00012500 P 08/12/16 12.5 5.60 5.70
AMD 160819C00000500 C 08/19/16 0.5 6.30 6.45
AMD 160819C00001000 C 08/19/16 1.0 5.80 6.15
AMD 160819C00001500 C 08/19/16 1.5 5.30 5.40
AMD 160819C00002000 C 08/19/16 2.0 4.80 4.90
AMD 160819C00002500 C 08/19/16 2.5 4.30 4.40
AMD 160819C00003000 C 08/19/16 3.0 3.80 3.90
AMD 160819C00003500 C 08/19/16 3.5 3.30 3.40
AMD 160819C00004000 C 08/19/16 4.0 2.84 2.89
AMD 160819C00004500 C 08/19/16 4.5 2.34 2.39
AMD 160819C00005000 C 08/19/16 5.0 1.85 1.90
AMD 160819C00005500 C 08/19/16 5.5 1.38 1.42
AMD 160819C00006000 C 08/19/16 6.0 0.94 0.98
AMD 160819C00006500 C 08/19/16 6.5 0.59 0.61
AMD 160819C00007000 C 08/19/16 7.0 0.31 0.34
AMD 160819C00007500 C 08/19/16 7.5 0.16 0.18
AMD 160819C00008000 C 08/19/16 8.0 0.07 0.09
AMD 160819C00008500 C 08/19/16 8.5 0.04 0.11
AMD 160819C00009000 C 08/19/16 9.0 0.01 0.09
AMD 160819C00009500 C 08/19/16 9.5 0.00 0.09
AMD 160819C00010000 C 08/19/16 10.0 0.00 0.08
AMD 160819P00000500 P 08/19/16 0.5 0.00 0.02
AMD 160819P00001000 P 08/19/16 1.0 0.00 0.02
AMD 160819P00001500 P 08/19/16 1.5 0.00 0.02
AMD 160819P00002000 P 08/19/16 2.0 0.00 0.02
AMD 160819P00002500 P 08/19/16 2.5 0.00 0.02
AMD 160819P00003000 P 08/19/16 3.0 0.00 0.04
AMD 160819P00003500 P 08/19/16 3.5 0.00 0.05
AMD 160819P00004000 P 08/19/16 4.0 0.00 0.02
AMD 160819P00004500 P 08/19/16 4.5 0.00 0.02
AMD 160819P00005000 P 08/19/16 5.0 0.00 0.03
AMD 160819P00005500 P 08/19/16 5.5 0.03 0.08
AMD 160819P00006000 P 08/19/16 6.0 0.09 0.11
AMD 160819P00006500 P 08/19/16 6.5 0.22 0.23
AMD 160819P00007000 P 08/19/16 7.0 0.46 0.47
AMD 160819P00007500 P 08/19/16 7.5 0.78 0.83
AMD 160819P00008000 P 08/19/16 8.0 1.20 1.24
AMD 160819P00008500 P 08/19/16 8.5 1.63 1.71
AMD 160819P00009000 P 08/19/16 9.0 2.14 2.19
AMD 160819P00009500 P 08/19/16 9.5 2.63 2.67
AMD 160819P00010000 P 08/19/16 10.0 3.10 3.20
AMD 160826C00000500 C 08/26/16 0.5 6.30 6.40
AMD 160826C00001000 C 08/26/16 1.0 5.80 5.90
AMD 160826C00001500 C 08/26/16 1.5 5.30 5.40
AMD 160826C00002000 C 08/26/16 2.0 4.80 4.90
AMD 160826C00002500 C 08/26/16 2.5 4.30 4.40
AMD 160826C00003000 C 08/26/16 3.0 3.80 3.90
AMD 160826C00003500 C 08/26/16 3.5 3.30 3.45
AMD 160826C00004000 C 08/26/16 4.0 2.83 2.89
AMD 160826C00004500 C 08/26/16 4.5 2.34 2.40
AMD 160826C00005000 C 08/26/16 5.0 1.86 1.91
AMD 160826C00005500 C 08/26/16 5.5 1.39 1.45
AMD 160826C00006000 C 08/26/16 6.0 0.97 1.02
AMD 160826C00006500 C 08/26/16 6.5 0.62 0.66
AMD 160826C00007000 C 08/26/16 7.0 0.35 0.40
AMD 160826C00007500 C 08/26/16 7.5 0.19 0.23
AMD 160826C00008000 C 08/26/16 8.0 0.10 0.13
AMD 160826C00008500 C 08/26/16 8.5 0.02 0.14
AMD 160826C00009000 C 08/26/16 9.0 0.00 0.12
AMD 160826C00009500 C 08/26/16 9.5 0.00 0.11
AMD 160826C00010000 C 08/26/16 10.0 0.00 0.09
AMD 160826C00010500 C 08/26/16 10.5 0.00 0.08
AMD 160826C00011000 C 08/26/16 11.0 0.00 0.07
AMD 160826C00011500 C 08/26/16 11.5 0.00 0.08
AMD 160826C00012000 C 08/26/16 12.0 0.00 0.07
AMD 160826C00012500 C 08/26/16 12.5 0.00 0.07
AMD 160826P00000500 P 08/26/16 0.5 0.00 0.02
AMD 160826P00001000 P 08/26/16 1.0 0.00 0.02
AMD 160826P00001500 P 08/26/16 1.5 0.00 0.02
AMD 160826P00002000 P 08/26/16 2.0 0.00 0.02
AMD 160826P00002500 P 08/26/16 2.5 0.00 0.03
AMD 160826P00003000 P 08/26/16 3.0 0.00 0.05
AMD 160826P00003500 P 08/26/16 3.5 0.00 0.06
AMD 160826P00004000 P 08/26/16 4.0 0.00 0.07
AMD 160826P00004500 P 08/26/16 4.5 0.00 0.07
AMD 160826P00005000 P 08/26/16 5.0 0.00 0.09
AMD 160826P00005500 P 08/26/16 5.5 0.03 0.12
AMD 160826P00006000 P 08/26/16 6.0 0.12 0.15
AMD 160826P00006500 P 08/26/16 6.5 0.26 0.30
AMD 160826P00007000 P 08/26/16 7.0 0.50 0.54
AMD 160826P00007500 P 08/26/16 7.5 0.83 0.88
AMD 160826P00008000 P 08/26/16 8.0 1.22 1.29
AMD 160826P00008500 P 08/26/16 8.5 1.67 1.73
AMD 160826P00009000 P 08/26/16 9.0 2.14 2.20
AMD 160826P00009500 P 08/26/16 9.5 2.63 2.68
AMD 160826P00010000 P 08/26/16 10.0 3.10 3.25
AMD 160826P00010500 P 08/26/16 10.5 3.60 3.70
AMD 160826P00011000 P 08/26/16 11.0 4.10 4.20
AMD 160826P00011500 P 08/26/16 11.5 4.60 4.70
AMD 160826P00012000 P 08/26/16 12.0 5.10 5.20
AMD 160826P00012500 P 08/26/16 12.5 5.60 5.70
AMD 160902C00000500 C 09/02/16 0.5 6.30 6.40
AMD 160902C00001000 C 09/02/16 1.0 5.80 5.90
AMD 160902C00001500 C 09/02/16 1.5 5.30 5.40
AMD 160902C00002000 C 09/02/16 2.0 4.80 4.90
AMD 160902C00002500 C 09/02/16 2.5 4.30 4.40
AMD 160902C00003000 C 09/02/16 3.0 3.80 3.90
AMD 160902C00003500 C 09/02/16 3.5 3.30 3.45
AMD 160902C00004000 C 09/02/16 4.0 2.84 2.90
AMD 160902C00004500 C 09/02/16 4.5 2.35 2.40
AMD 160902C00005000 C 09/02/16 5.0 1.87 1.93
AMD 160902C00005500 C 09/02/16 5.5 1.42 1.46
AMD 160902C00006000 C 09/02/16 6.0 1.01 1.04
AMD 160902C00006500 C 09/02/16 6.5 0.66 0.71
AMD 160902C00007000 C 09/02/16 7.0 0.40 0.45
AMD 160902C00007500 C 09/02/16 7.5 0.24 0.29
AMD 160902C00008000 C 09/02/16 8.0 0.13 0.18
AMD 160902C00008500 C 09/02/16 8.5 0.04 0.19
AMD 160902C00009000 C 09/02/16 9.0 0.00 0.15
AMD 160902C00009500 C 09/02/16 9.5 0.00 0.08
AMD 160902C00010000 C 09/02/16 10.0 0.00 0.10
AMD 160902C00010500 C 09/02/16 10.5 0.00 0.08
AMD 160902C00011000 C 09/02/16 11.0 0.00 0.09
AMD 160902C00011500 C 09/02/16 11.5 0.00 0.08
AMD 160902C00012000 C 09/02/16 12.0 0.00 0.07
AMD 160902C00012500 C 09/02/16 12.5 0.00 0.08
AMD 160902P00000500 P 09/02/16 0.5 0.00 0.02
AMD 160902P00001000 P 09/02/16 1.0 0.00 0.02
AMD 160902P00001500 P 09/02/16 1.5 0.00 0.02
AMD 160902P00002000 P 09/02/16 2.0 0.00 0.02
AMD 160902P00002500 P 09/02/16 2.5 0.00 0.02
AMD 160902P00003000 P 09/02/16 3.0 0.00 0.05
AMD 160902P00003500 P 09/02/16 3.5 0.00 0.06
AMD 160902P00004000 P 09/02/16 4.0 0.00 0.07
AMD 160902P00004500 P 09/02/16 4.5 0.00 0.09
AMD 160902P00005000 P 09/02/16 5.0 0.01 0.11
AMD 160902P00005500 P 09/02/16 5.5 0.08 0.15
AMD 160902P00006000 P 09/02/16 6.0 0.16 0.20
AMD 160902P00006500 P 09/02/16 6.5 0.31 0.36
AMD 160902P00007000 P 09/02/16 7.0 0.55 0.59
AMD 160902P00007500 P 09/02/16 7.5 0.87 0.92
AMD 160902P00008000 P 09/02/16 8.0 1.26 1.32
AMD 160902P00008500 P 09/02/16 8.5 1.69 1.76
AMD 160902P00009000 P 09/02/16 9.0 2.16 2.22
AMD 160902P00009500 P 09/02/16 9.5 2.64 2.70
AMD 160902P00010000 P 09/02/16 10.0 3.10 3.25
AMD 160902P00010500 P 09/02/16 10.5 3.60 3.75
AMD 160902P00011000 P 09/02/16 11.0 4.10 4.25
AMD 160902P00011500 P 09/02/16 11.5 4.60 4.75
AMD 160902P00012000 P 09/02/16 12.0 5.10 5.20
AMD 160902P00012500 P 09/02/16 12.5 5.60 5.70
AMD 160909C00000500 C 09/09/16 0.5 6.30 6.40
AMD 160909C00001000 C 09/09/16 1.0 5.80 5.90
AMD 160909C00001500 C 09/09/16 1.5 5.30 5.40
AMD 160909C00002000 C 09/09/16 2.0 4.80 4.90
AMD 160909C00002500 C 09/09/16 2.5 4.30 4.40
AMD 160909C00003000 C 09/09/16 3.0 3.80 3.90
AMD 160909C00003500 C 09/09/16 3.5 3.30 3.40
AMD 160909C00004000 C 09/09/16 4.0 2.84 2.90
AMD 160909C00004500 C 09/09/16 4.5 2.35 2.41
AMD 160909C00005000 C 09/09/16 5.0 1.88 1.94
AMD 160909C00005500 C 09/09/16 5.5 1.44 1.50
AMD 160909C00006000 C 09/09/16 6.0 1.04 1.09
AMD 160909C00006500 C 09/09/16 6.5 0.69 0.75
AMD 160909C00007000 C 09/09/16 7.0 0.44 0.50
AMD 160909C00007500 C 09/09/16 7.5 0.27 0.32
AMD 160909C00008000 C 09/09/16 8.0 0.16 0.21
AMD 160909C00008500 C 09/09/16 8.5 0.07 0.19
AMD 160909C00009000 C 09/09/16 9.0 0.02 0.17
AMD 160909C00009500 C 09/09/16 9.5 0.00 0.13
AMD 160909C00010000 C 09/09/16 10.0 0.00 0.11
AMD 160909C00010500 C 09/09/16 10.5 0.00 0.10
AMD 160909C00011000 C 09/09/16 11.0 0.00 0.09
AMD 160909C00011500 C 09/09/16 11.5 0.00 0.08
AMD 160909C00012000 C 09/09/16 12.0 0.00 0.08
AMD 160909C00012500 C 09/09/16 12.5 0.00 0.08
AMD 160909C00013000 C 09/09/16 13.0 0.00 0.08
AMD 160909C00013500 C 09/09/16 13.5 0.00 0.07
AMD 160909P00000500 P 09/09/16 0.5 0.00 0.02
AMD 160909P00001000 P 09/09/16 1.0 0.00 0.02
AMD 160909P00001500 P 09/09/16 1.5 0.00 0.02
AMD 160909P00002000 P 09/09/16 2.0 0.00 0.02
AMD 160909P00002500 P 09/09/16 2.5 0.00 0.03
AMD 160909P00003000 P 09/09/16 3.0 0.00 0.05
AMD 160909P00003500 P 09/09/16 3.5 0.00 0.06
AMD 160909P00004000 P 09/09/16 4.0 0.00 0.07
AMD 160909P00004500 P 09/09/16 4.5 0.00 0.10
AMD 160909P00005000 P 09/09/16 5.0 0.02 0.12
AMD 160909P00005500 P 09/09/16 5.5 0.08 0.19
AMD 160909P00006000 P 09/09/16 6.0 0.19 0.25
AMD 160909P00006500 P 09/09/16 6.5 0.35 0.39
AMD 160909P00007000 P 09/09/16 7.0 0.59 0.63
AMD 160909P00007500 P 09/09/16 7.5 0.91 0.96
AMD 160909P00008000 P 09/09/16 8.0 1.28 1.35
AMD 160909P00008500 P 09/09/16 8.5 1.71 1.78
AMD 160909P00009000 P 09/09/16 9.0 2.17 2.24
AMD 160909P00009500 P 09/09/16 9.5 2.65 2.71
AMD 160909P00010000 P 09/09/16 10.0 3.10 3.25
AMD 160909P00010500 P 09/09/16 10.5 3.60 3.75
AMD 160909P00011000 P 09/09/16 11.0 4.10 4.25
AMD 160909P00011500 P 09/09/16 11.5 4.60 4.75
AMD 160909P00012000 P 09/09/16 12.0 5.10 5.25
AMD 160909P00012500 P 09/09/16 12.5 5.60 5.75
AMD 160909P00013000 P 09/09/16 13.0 6.10 6.25
AMD 160909P00013500 P 09/09/16 13.5 6.60 6.70
AMD 160916C00001000 C 09/16/16 1.0 5.80 5.90
AMD 160916C00002000 C 09/16/16 2.0 4.80 4.90
AMD 160916C00003000 C 09/16/16 3.0 3.80 3.90
AMD 160916C00004000 C 09/16/16 4.0 2.86 2.88
AMD 160916C00005000 C 09/16/16 5.0 1.90 1.94
AMD 160916C00006000 C 09/16/16 6.0 1.08 1.12
AMD 160916C00007000 C 09/16/16 7.0 0.50 0.54
AMD 160916C00008000 C 09/16/16 8.0 0.20 0.24
AMD 160916C00009000 C 09/16/16 9.0 0.07 0.18
AMD 160916C00010000 C 09/16/16 10.0 0.02 0.13
AMD 160916C00011000 C 09/16/16 11.0 0.00 0.10
AMD 160916P00001000 P 09/16/16 1.0 0.00 0.02
AMD 160916P00002000 P 09/16/16 2.0 0.00 0.02
AMD 160916P00003000 P 09/16/16 3.0 0.00 0.03
AMD 160916P00004000 P 09/16/16 4.0 0.00 0.08
AMD 160916P00005000 P 09/16/16 5.0 0.07 0.10
AMD 160916P00006000 P 09/16/16 6.0 0.22 0.26
AMD 160916P00007000 P 09/16/16 7.0 0.64 0.68
AMD 160916P00008000 P 09/16/16 8.0 1.33 1.39
AMD 160916P00009000 P 09/16/16 9.0 2.20 2.26
AMD 160916P00010000 P 09/16/16 10.0 3.15 3.25
AMD 160916P00011000 P 09/16/16 11.0 4.10 4.25
AMD 161021C00000500 C 10/21/16 0.5 6.30 6.40
AMD 161021C00001000 C 10/21/16 1.0 5.80 5.90
AMD 161021C00001500 C 10/21/16 1.5 5.30 5.40
AMD 161021C00002000 C 10/21/16 2.0 4.80 4.95
AMD 161021C00002500 C 10/21/16 2.5 4.30 4.45
AMD 161021C00003000 C 10/21/16 3.0 3.85 3.95
AMD 161021C00003500 C 10/21/16 3.5 3.35 3.45
AMD 161021C00004000 C 10/21/16 4.0 2.90 2.94
AMD 161021C00004500 C 10/21/16 4.5 2.37 2.55
AMD 161021C00005000 C 10/21/16 5.0 2.02 2.06
AMD 161021C00005500 C 10/21/16 5.5 1.62 1.68
AMD 161021C00006000 C 10/21/16 6.0 1.32 1.34
AMD 161021C00007000 C 10/21/16 7.0 0.74 0.80
AMD 161021C00008000 C 10/21/16 8.0 0.42 0.47
AMD 161021C00009000 C 10/21/16 9.0 0.23 0.27
AMD 161021C00010000 C 10/21/16 10.0 0.13 0.21
AMD 161021C00011000 C 10/21/16 11.0 0.07 0.13
AMD 161021P00000500 P 10/21/16 0.5 0.00 0.02
AMD 161021P00001000 P 10/21/16 1.0 0.00 0.02
AMD 161021P00001500 P 10/21/16 1.5 0.00 0.02
AMD 161021P00002000 P 10/21/16 2.0 0.00 0.03
AMD 161021P00002500 P 10/21/16 2.5 0.01 0.04
AMD 161021P00003000 P 10/21/16 3.0 0.00 0.06
AMD 161021P00003500 P 10/21/16 3.5 0.03 0.08
AMD 161021P00004000 P 10/21/16 4.0 0.05 0.11
AMD 161021P00004500 P 10/21/16 4.5 0.06 0.19
AMD 161021P00005000 P 10/21/16 5.0 0.16 0.20
AMD 161021P00005500 P 10/21/16 5.5 0.28 0.30
AMD 161021P00006000 P 10/21/16 6.0 0.42 0.46
AMD 161021P00007000 P 10/21/16 7.0 0.90 0.94
AMD 161021P00008000 P 10/21/16 8.0 1.55 1.61
AMD 161021P00009000 P 10/21/16 9.0 2.28 2.51
AMD 161021P00010000 P 10/21/16 10.0 3.20 3.40
AMD 161021P00011000 P 10/21/16 11.0 4.15 4.35
AMD 170120C00000500 C 01/20/17 0.5 6.30 6.40
AMD 170120C00001000 C 01/20/17 1.0 5.80 5.90
AMD 170120C00001500 C 01/20/17 1.5 5.30 5.45
AMD 170120C00002000 C 01/20/17 2.0 4.85 4.95
AMD 170120C00002500 C 01/20/17 2.5 4.35 4.45
AMD 170120C00003000 C 01/20/17 3.0 3.85 4.00
AMD 170120C00003500 C 01/20/17 3.5 3.35 3.55
AMD 170120C00004000 C 01/20/17 4.0 2.94 3.05
AMD 170120C00004500 C 01/20/17 4.5 2.48 2.67
AMD 170120C00005000 C 01/20/17 5.0 2.17 2.25
AMD 170120C00005500 C 01/20/17 5.5 1.82 1.90
AMD 170120C00006000 C 01/20/17 6.0 1.54 1.58
AMD 170120C00007000 C 01/20/17 7.0 1.03 1.10
AMD 170120C00008000 C 01/20/17 8.0 0.68 0.72
AMD 170120C00009000 C 01/20/17 9.0 0.44 0.50
AMD 170120C00010000 C 01/20/17 10.0 0.29 0.32
AMD 170120C00011000 C 01/20/17 11.0 0.19 0.24
AMD 170120P00000500 P 01/20/17 0.5 0.00 0.02
AMD 170120P00001000 P 01/20/17 1.0 0.00 0.03
AMD 170120P00001500 P 01/20/17 1.5 0.00 0.01
AMD 170120P00002000 P 01/20/17 2.0 0.00 0.03
AMD 170120P00002500 P 01/20/17 2.5 0.02 0.05
AMD 170120P00003000 P 01/20/17 3.0 0.05 0.11
AMD 170120P00003500 P 01/20/17 3.5 0.08 0.10
AMD 170120P00004000 P 01/20/17 4.0 0.14 0.18
AMD 170120P00004500 P 01/20/17 4.5 0.21 0.26
AMD 170120P00005000 P 01/20/17 5.0 0.33 0.38
AMD 170120P00005500 P 01/20/17 5.5 0.49 0.53
AMD 170120P00006000 P 01/20/17 6.0 0.68 0.72
AMD 170120P00007000 P 01/20/17 7.0 1.17 1.29
AMD 170120P00008000 P 01/20/17 8.0 1.81 1.91
AMD 170120P00009000 P 01/20/17 9.0 2.55 2.63
AMD 170120P00010000 P 01/20/17 10.0 3.35 3.60
AMD 170120P00011000 P 01/20/17 11.0 4.25 4.50
AMD 180119C00000500 C 01/19/18 0.5 6.25 6.45
AMD 180119C00001000 C 01/19/18 1.0 5.70 6.00
AMD 180119C00001500 C 01/19/18 1.5 5.25 5.60
AMD 180119C00002000 C 01/19/18 2.0 4.80 5.10
AMD 180119C00002500 C 01/19/18 2.5 4.35 4.65
AMD 180119C00003000 C 01/19/18 3.0 3.90 4.45
AMD 180119C00003500 C 01/19/18 3.5 3.70 3.90
AMD 180119C00004000 C 01/19/18 4.0 3.20 3.75
AMD 180119C00004500 C 01/19/18 4.5 2.94 3.25
AMD 180119C00005000 C 01/19/18 5.0 2.71 2.80
AMD 180119C00005500 C 01/19/18 5.5 2.40 2.55
AMD 180119C00007000 C 01/19/18 7.0 1.76 1.94
AMD 180119C00010000 C 01/19/18 10.0 0.95 1.05
AMD 180119C00012000 C 01/19/18 12.0 0.63 0.78
AMD 180119P00000500 P 01/19/18 0.5 0.00 0.09
AMD 180119P00001000 P 01/19/18 1.0 0.00 0.15
AMD 180119P00001500 P 01/19/18 1.5 0.06 0.19
AMD 180119P00002000 P 01/19/18 2.0 0.06 0.30
AMD 180119P00002500 P 01/19/18 2.5 0.13 0.26
AMD 180119P00003000 P 01/19/18 3.0 0.27 0.35
AMD 180119P00003500 P 01/19/18 3.5 0.35 0.48
AMD 180119P00004000 P 01/19/18 4.0 0.55 0.61
AMD 180119P00004500 P 01/19/18 4.5 0.69 0.78
AMD 180119P00005000 P 01/19/18 5.0 0.87 0.93
AMD 180119P00005500 P 01/19/18 5.5 1.00 1.21
AMD 180119P00007000 P 01/19/18 7.0 1.78 1.95
AMD 180119P00010000 P 01/19/18 10.0 3.80 4.30
AMD 180119P00012000 P 01/19/18 12.0 5.45 6.00

OPRA data is delayed 15 minutes.