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 Oct 20 2014 5:18PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMD 141024C00000500 C 10/24/14 0.5 2.15 2.21
AMD 141024C00001000 C 10/24/14 1.0 1.65 1.71
AMD 141024C00001500 C 10/24/14 1.5 1.14 1.21
AMD 141024C00002000 C 10/24/14 2.0 0.65 0.70
AMD 141024C00002500 C 10/24/14 2.5 0.18 0.24
AMD 141024C00003000 C 10/24/14 3.0 0.00 0.01
AMD 141024C00003500 C 10/24/14 3.5 0.00 0.01
AMD 141024C00004000 C 10/24/14 4.0 0.00 0.01
AMD 141024C00004500 C 10/24/14 4.5 0.00 0.01
AMD 141024C00005000 C 10/24/14 5.0 0.00 0.02
AMD 141024C00005500 C 10/24/14 5.5 0.00 0.01
AMD 141024C00006000 C 10/24/14 6.0 0.00 0.01
AMD 141024C00006500 C 10/24/14 6.5 0.00 0.01
AMD 141024C00007000 C 10/24/14 7.0 0.00 0.01
AMD 141024C00007500 C 10/24/14 7.5 0.00 0.01
AMD 141024C00008000 C 10/24/14 8.0 0.00 0.01
AMD 141024P00000500 P 10/24/14 0.5 0.00 0.01
AMD 141024P00001000 P 10/24/14 1.0 0.00 0.01
AMD 141024P00001500 P 10/24/14 1.5 0.00 0.02
AMD 141024P00002000 P 10/24/14 2.0 0.00 0.04
AMD 141024P00002500 P 10/24/14 2.5 0.02 0.04
AMD 141024P00003000 P 10/24/14 3.0 0.30 0.34
AMD 141024P00003500 P 10/24/14 3.5 0.79 0.88
AMD 141024P00004000 P 10/24/14 4.0 1.29 1.36
AMD 141024P00004500 P 10/24/14 4.5 1.79 1.86
AMD 141024P00005000 P 10/24/14 5.0 2.29 2.35
AMD 141024P00005500 P 10/24/14 5.5 2.79 2.85
AMD 141024P00006000 P 10/24/14 6.0 3.30 3.35
AMD 141024P00006500 P 10/24/14 6.5 3.80 3.85
AMD 141024P00007000 P 10/24/14 7.0 4.30 4.35
AMD 141024P00007500 P 10/24/14 7.5 4.80 4.85
AMD 141024P00008000 P 10/24/14 8.0 5.30 5.35
AMD 141031C00000500 C 10/31/14 0.5 2.15 2.21
AMD 141031C00001000 C 10/31/14 1.0 1.65 1.71
AMD 141031C00001500 C 10/31/14 1.5 1.13 1.21
AMD 141031C00002000 C 10/31/14 2.0 0.64 0.72
AMD 141031C00002500 C 10/31/14 2.5 0.21 0.27
AMD 141031C00003000 C 10/31/14 3.0 0.02 0.03
AMD 141031C00003500 C 10/31/14 3.5 0.00 0.01
AMD 141031C00004000 C 10/31/14 4.0 0.00 0.02
AMD 141031C00004500 C 10/31/14 4.5 0.00 0.02
AMD 141031C00005000 C 10/31/14 5.0 0.00 0.02
AMD 141031C00005500 C 10/31/14 5.5 0.00 0.02
AMD 141031C00006000 C 10/31/14 6.0 0.00 0.01
AMD 141031C00006500 C 10/31/14 6.5 0.00 0.01
AMD 141031C00007000 C 10/31/14 7.0 0.00 0.01
AMD 141031C00007500 C 10/31/14 7.5 0.00 0.01
AMD 141031C00008000 C 10/31/14 8.0 0.00 0.01
AMD 141031P00000500 P 10/31/14 0.5 0.00 0.01
AMD 141031P00001000 P 10/31/14 1.0 0.00 0.01
AMD 141031P00001500 P 10/31/14 1.5 0.00 0.02
AMD 141031P00002000 P 10/31/14 2.0 0.00 0.03
AMD 141031P00002500 P 10/31/14 2.5 0.05 0.07
AMD 141031P00003000 P 10/31/14 3.0 0.34 0.37
AMD 141031P00003500 P 10/31/14 3.5 0.80 0.87
AMD 141031P00004000 P 10/31/14 4.0 1.30 1.38
AMD 141031P00004500 P 10/31/14 4.5 1.80 1.87
AMD 141031P00005000 P 10/31/14 5.0 2.30 2.36
AMD 141031P00005500 P 10/31/14 5.5 2.79 2.86
AMD 141031P00006000 P 10/31/14 6.0 3.30 3.35
AMD 141031P00006500 P 10/31/14 6.5 3.80 3.85
AMD 141031P00007000 P 10/31/14 7.0 4.30 4.35
AMD 141031P00007500 P 10/31/14 7.5 4.80 4.85
AMD 141031P00008000 P 10/31/14 8.0 5.30 5.35
AMD 141107C00000500 C 11/07/14 0.5 2.14 2.21
AMD 141107C00001000 C 11/07/14 1.0 1.64 1.71
AMD 141107C00001500 C 11/07/14 1.5 1.12 1.23
AMD 141107C00002000 C 11/07/14 2.0 0.64 0.72
AMD 141107C00002500 C 11/07/14 2.5 0.23 0.28
AMD 141107C00003000 C 11/07/14 3.0 0.03 0.05
AMD 141107C00003500 C 11/07/14 3.5 0.00 0.02
AMD 141107C00004000 C 11/07/14 4.0 0.00 0.02
AMD 141107C00004500 C 11/07/14 4.5 0.00 0.03
AMD 141107C00005000 C 11/07/14 5.0 0.00 0.02
AMD 141107C00005500 C 11/07/14 5.5 0.00 0.02
AMD 141107C00006000 C 11/07/14 6.0 0.00 0.02
AMD 141107C00006500 C 11/07/14 6.5 0.00 0.01
AMD 141107C00007000 C 11/07/14 7.0 0.00 0.02
AMD 141107P00000500 P 11/07/14 0.5 0.00 0.02
AMD 141107P00001000 P 11/07/14 1.0 0.00 0.02
AMD 141107P00001500 P 11/07/14 1.5 0.00 0.03
AMD 141107P00002000 P 11/07/14 2.0 0.00 0.05
AMD 141107P00002500 P 11/07/14 2.5 0.07 0.11
AMD 141107P00003000 P 11/07/14 3.0 0.36 0.40
AMD 141107P00003500 P 11/07/14 3.5 0.80 0.88
AMD 141107P00004000 P 11/07/14 4.0 1.29 1.38
AMD 141107P00004500 P 11/07/14 4.5 1.80 1.88
AMD 141107P00005000 P 11/07/14 5.0 2.29 2.38
AMD 141107P00005500 P 11/07/14 5.5 2.79 2.88
AMD 141107P00006000 P 11/07/14 6.0 3.30 3.35
AMD 141107P00006500 P 11/07/14 6.5 3.80 3.85
AMD 141107P00007000 P 11/07/14 7.0 4.30 4.35
AMD 141114C00000500 C 11/14/14 0.5 2.15 2.21
AMD 141114C00001000 C 11/14/14 1.0 1.64 1.71
AMD 141114C00001500 C 11/14/14 1.5 1.13 1.22
AMD 141114C00002000 C 11/14/14 2.0 0.65 0.74
AMD 141114C00002500 C 11/14/14 2.5 0.26 0.31
AMD 141114C00003000 C 11/14/14 3.0 0.06 0.07
AMD 141114C00003500 C 11/14/14 3.5 0.01 0.03
AMD 141114C00004000 C 11/14/14 4.0 0.00 0.02
AMD 141114C00004500 C 11/14/14 4.5 0.00 0.02
AMD 141114C00005000 C 11/14/14 5.0 0.00 0.02
AMD 141114C00005500 C 11/14/14 5.5 0.00 0.02
AMD 141114C00006000 C 11/14/14 6.0 0.00 0.02
AMD 141114C00006500 C 11/14/14 6.5 0.00 0.02
AMD 141114P00000500 P 11/14/14 0.5 0.00 0.01
AMD 141114P00001000 P 11/14/14 1.0 0.00 0.02
AMD 141114P00001500 P 11/14/14 1.5 0.00 0.03
AMD 141114P00002000 P 11/14/14 2.0 0.02 0.04
AMD 141114P00002500 P 11/14/14 2.5 0.09 0.12
AMD 141114P00003000 P 11/14/14 3.0 0.36 0.44
AMD 141114P00003500 P 11/14/14 3.5 0.81 0.89
AMD 141114P00004000 P 11/14/14 4.0 1.29 1.38
AMD 141114P00004500 P 11/14/14 4.5 1.80 1.89
AMD 141114P00005000 P 11/14/14 5.0 2.29 2.38
AMD 141114P00005500 P 11/14/14 5.5 2.79 2.88
AMD 141114P00006000 P 11/14/14 6.0 3.30 3.35
AMD 141114P00006500 P 11/14/14 6.5 3.80 3.85
AMD 141122C00000500 C 11/22/14 0.5 2.14 2.21
AMD 141122C00001000 C 11/22/14 1.0 1.63 1.71
AMD 141122C00001500 C 11/22/14 1.5 1.12 1.22
AMD 141122C00002000 C 11/22/14 2.0 0.67 0.73
AMD 141122C00002500 C 11/22/14 2.5 0.27 0.30
AMD 141122C00003000 C 11/22/14 3.0 0.07 0.08
AMD 141122C00003500 C 11/22/14 3.5 0.01 0.03
AMD 141122C00004000 C 11/22/14 4.0 0.00 0.03
AMD 141122C00004500 C 11/22/14 4.5 0.00 0.02
AMD 141122C00005000 C 11/22/14 5.0 0.00 0.02
AMD 141122C00005500 C 11/22/14 5.5 0.00 0.02
AMD 141122C00006000 C 11/22/14 6.0 0.00 0.03
AMD 141122C00007000 C 11/22/14 7.0 0.00 0.02
AMD 141122C00008000 C 11/22/14 8.0 0.00 0.02
AMD 141122P00000500 P 11/22/14 0.5 0.00 0.02
AMD 141122P00001000 P 11/22/14 1.0 0.00 0.02
AMD 141122P00001500 P 11/22/14 1.5 0.00 0.01
AMD 141122P00002000 P 11/22/14 2.0 0.02 0.04
AMD 141122P00002500 P 11/22/14 2.5 0.11 0.13
AMD 141122P00003000 P 11/22/14 3.0 0.40 0.42
AMD 141122P00003500 P 11/22/14 3.5 0.81 0.86
AMD 141122P00004000 P 11/22/14 4.0 1.30 1.39
AMD 141122P00004500 P 11/22/14 4.5 1.80 1.89
AMD 141122P00005000 P 11/22/14 5.0 2.29 2.39
AMD 141122P00005500 P 11/22/14 5.5 2.79 2.89
AMD 141122P00006000 P 11/22/14 6.0 3.30 3.35
AMD 141122P00007000 P 11/22/14 7.0 4.30 4.35
AMD 141122P00008000 P 11/22/14 8.0 5.30 5.40
AMD 141128C00000500 C 11/28/14 0.5 2.15 2.21
AMD 141128C00001000 C 11/28/14 1.0 1.64 1.71
AMD 141128C00001500 C 11/28/14 1.5 1.13 1.22
AMD 141128C00002000 C 11/28/14 2.0 0.65 0.74
AMD 141128C00002500 C 11/28/14 2.5 0.27 0.35
AMD 141128C00003000 C 11/28/14 3.0 0.07 0.08
AMD 141128C00003500 C 11/28/14 3.5 0.01 0.04
AMD 141128C00004000 C 11/28/14 4.0 0.00 0.03
AMD 141128C00004500 C 11/28/14 4.5 0.00 0.02
AMD 141128C00005000 C 11/28/14 5.0 0.00 0.03
AMD 141128C00005500 C 11/28/14 5.5 0.00 0.03
AMD 141128C00006000 C 11/28/14 6.0 0.00 0.02
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 0.02
AMD 141128P00001500 P 11/28/14 1.5 0.00 0.04
AMD 141128P00002000 P 11/28/14 2.0 0.02 0.06
AMD 141128P00002500 P 11/28/14 2.5 0.10 0.14
AMD 141128P00003000 P 11/28/14 3.0 0.37 0.46
AMD 141128P00003500 P 11/28/14 3.5 0.81 0.90
AMD 141128P00004000 P 11/28/14 4.0 1.30 1.39
AMD 141128P00004500 P 11/28/14 4.5 1.79 1.88
AMD 141128P00005000 P 11/28/14 5.0 2.29 2.39
AMD 141128P00005500 P 11/28/14 5.5 2.79 2.89
AMD 141128P00006000 P 11/28/14 6.0 3.30 3.35
AMD 141128P00006500 P 11/28/14 6.5 3.80 3.85
AMD 141220C00000500 C 12/20/14 0.5 2.15 2.21
AMD 141220C00001000 C 12/20/14 1.0 1.63 1.71
AMD 141220C00001500 C 12/20/14 1.5 1.14 1.24
AMD 141220C00002000 C 12/20/14 2.0 0.67 0.77
AMD 141220C00002500 C 12/20/14 2.5 0.31 0.36
AMD 141220C00003000 C 12/20/14 3.0 0.11 0.13
AMD 141220C00003500 C 12/20/14 3.5 0.03 0.05
AMD 141220C00004000 C 12/20/14 4.0 0.01 0.04
AMD 141220C00004500 C 12/20/14 4.5 0.00 0.03
AMD 141220C00005000 C 12/20/14 5.0 0.00 0.03
AMD 141220C00005500 C 12/20/14 5.5 0.00 0.03
AMD 141220C00006000 C 12/20/14 6.0 0.00 0.04
AMD 141220C00007000 C 12/20/14 7.0 0.00 0.03
AMD 141220P00000500 P 12/20/14 0.5 0.00 0.01
AMD 141220P00001000 P 12/20/14 1.0 0.00 0.03
AMD 141220P00001500 P 12/20/14 1.5 0.01 0.04
AMD 141220P00002000 P 12/20/14 2.0 0.04 0.07
AMD 141220P00002500 P 12/20/14 2.5 0.15 0.17
AMD 141220P00003000 P 12/20/14 3.0 0.43 0.47
AMD 141220P00003500 P 12/20/14 3.5 0.84 0.93
AMD 141220P00004000 P 12/20/14 4.0 1.31 1.41
AMD 141220P00004500 P 12/20/14 4.5 1.80 1.90
AMD 141220P00005000 P 12/20/14 5.0 2.29 2.40
AMD 141220P00005500 P 12/20/14 5.5 2.79 2.89
AMD 141220P00006000 P 12/20/14 6.0 3.30 3.40
AMD 141220P00007000 P 12/20/14 7.0 4.30 4.35
AMD 150117C00000500 C 01/17/15 0.5 2.14 2.22
AMD 150117C00001000 C 01/17/15 1.0 1.63 1.72
AMD 150117C00001500 C 01/17/15 1.5 1.14 1.24
AMD 150117C00002000 C 01/17/15 2.0 0.68 0.79
AMD 150117C00002500 C 01/17/15 2.5 0.36 0.41
AMD 150117C00003000 C 01/17/15 3.0 0.16 0.18
AMD 150117C00003500 C 01/17/15 3.5 0.07 0.08
AMD 150117C00004000 C 01/17/15 4.0 0.03 0.04
AMD 150117C00004500 C 01/17/15 4.5 0.01 0.03
AMD 150117C00005000 C 01/17/15 5.0 0.01 0.02
AMD 150117C00005500 C 01/17/15 5.5 0.01 0.04
AMD 150117C00006000 C 01/17/15 6.0 0.00 0.04
AMD 150117C00007000 C 01/17/15 7.0 0.01 0.03
AMD 150117C00008000 C 01/17/15 8.0 0.00 0.01
AMD 150117C00009000 C 01/17/15 9.0 0.00 0.04
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 0.02 0.04
AMD 150117P00002000 P 01/17/15 2.0 0.07 0.08
AMD 150117P00002500 P 01/17/15 2.5 0.21 0.23
AMD 150117P00003000 P 01/17/15 3.0 0.48 0.54
AMD 150117P00003500 P 01/17/15 3.5 0.89 0.96
AMD 150117P00004000 P 01/17/15 4.0 1.33 1.39
AMD 150117P00004500 P 01/17/15 4.5 1.81 1.91
AMD 150117P00005000 P 01/17/15 5.0 2.30 2.41
AMD 150117P00005500 P 01/17/15 5.5 2.80 2.91
AMD 150117P00006000 P 01/17/15 6.0 3.30 3.40
AMD 150117P00007000 P 01/17/15 7.0 4.30 4.40
AMD 150117P00008000 P 01/17/15 8.0 5.25 5.40
AMD 150117P00009000 P 01/17/15 9.0 6.25 6.40
AMD 150417C00000500 C 04/17/15 0.5 2.13 2.23
AMD 150417C00001000 C 04/17/15 1.0 1.64 1.74
AMD 150417C00001500 C 04/17/15 1.5 1.18 1.28
AMD 150417C00002000 C 04/17/15 2.0 0.79 0.87
AMD 150417C00002500 C 04/17/15 2.5 0.50 0.53
AMD 150417C00003000 C 04/17/15 3.0 0.30 0.31
AMD 150417C00003500 C 04/17/15 3.5 0.16 0.20
AMD 150417C00004000 C 04/17/15 4.0 0.11 0.15
AMD 150417C00004500 C 04/17/15 4.5 0.04 0.09
AMD 150417C00005000 C 04/17/15 5.0 0.02 0.10
AMD 150417C00005500 C 04/17/15 5.5 0.01 0.10
AMD 150417C00006000 C 04/17/15 6.0 0.00 0.10
AMD 150417C00007000 C 04/17/15 7.0 0.00 0.08
AMD 150417C00008000 C 04/17/15 8.0 0.00 0.07
AMD 150417C00009000 C 04/17/15 9.0 0.00 0.11
AMD 150417P00000500 P 04/17/15 0.5 0.00 0.03
AMD 150417P00001000 P 04/17/15 1.0 0.01 0.04
AMD 150417P00001500 P 04/17/15 1.5 0.03 0.08
AMD 150417P00002000 P 04/17/15 2.0 0.13 0.15
AMD 150417P00002500 P 04/17/15 2.5 0.31 0.35
AMD 150417P00003000 P 04/17/15 3.0 0.59 0.68
AMD 150417P00003500 P 04/17/15 3.5 0.96 1.07
AMD 150417P00004000 P 04/17/15 4.0 1.38 1.50
AMD 150417P00004500 P 04/17/15 4.5 1.85 1.98
AMD 150417P00005000 P 04/17/15 5.0 2.33 2.45
AMD 150417P00005500 P 04/17/15 5.5 2.81 2.94
AMD 150417P00006000 P 04/17/15 6.0 3.30 3.45
AMD 150417P00007000 P 04/17/15 7.0 4.30 4.45
AMD 150417P00008000 P 04/17/15 8.0 5.25 5.45
AMD 150417P00009000 P 04/17/15 9.0 6.25 6.45
AMD 160115C00002000 C 01/15/16 2.0 0.88 1.17
AMD 160115C00002500 C 01/15/16 2.5 0.66 0.75
AMD 160115C00003000 C 01/15/16 3.0 0.49 0.62
AMD 160115C00003500 C 01/15/16 3.5 0.37 0.45
AMD 160115C00004000 C 01/15/16 4.0 0.27 0.30
AMD 160115C00004500 C 01/15/16 4.5 0.21 0.27
AMD 160115C00005000 C 01/15/16 5.0 0.10 0.29
AMD 160115C00005500 C 01/15/16 5.5 0.13 0.23
AMD 160115C00007000 C 01/15/16 7.0 0.05 0.13
AMD 160115P00002000 P 01/15/16 2.0 0.20 0.36
AMD 160115P00002500 P 01/15/16 2.5 0.40 0.54
AMD 160115P00003000 P 01/15/16 3.0 0.68 0.90
AMD 160115P00003500 P 01/15/16 3.5 1.01 1.27
AMD 160115P00004000 P 01/15/16 4.0 1.52 1.65
AMD 160115P00004500 P 01/15/16 4.5 1.93 2.13
AMD 160115P00005000 P 01/15/16 5.0 2.39 2.56
AMD 160115P00005500 P 01/15/16 5.5 2.90 3.05
AMD 160115P00007000 P 01/15/16 7.0 4.20 4.50
AMD 170120C00001000 C 01/20/17 1.0 1.70 2.14
AMD 170120C00001500 C 01/20/17 1.5 1.28 1.77
AMD 170120C00002000 C 01/20/17 2.0 0.98 1.47
AMD 170120C00002500 C 01/20/17 2.5 0.76 1.23
AMD 170120C00003000 C 01/20/17 3.0 0.70 1.00
AMD 170120C00003500 C 01/20/17 3.5 0.55 0.70
AMD 170120C00004000 C 01/20/17 4.0 0.45 0.55
AMD 170120C00004500 C 01/20/17 4.5 0.19 0.69
AMD 170120C00005000 C 01/20/17 5.0 0.16 0.45
AMD 170120C00005500 C 01/20/17 5.5 0.21 0.35
AMD 170120C00007000 C 01/20/17 7.0 0.18 0.25
AMD 170120P00001000 P 01/20/17 1.0 0.01 0.24
AMD 170120P00001500 P 01/20/17 1.5 0.12 0.33
AMD 170120P00002000 P 01/20/17 2.0 0.29 0.55
AMD 170120P00002500 P 01/20/17 2.5 0.65 0.80
AMD 170120P00003000 P 01/20/17 3.0 0.95 1.15
AMD 170120P00003500 P 01/20/17 3.5 1.11 1.56
AMD 170120P00004000 P 01/20/17 4.0 1.48 1.85
AMD 170120P00004500 P 01/20/17 4.5 1.86 2.36
AMD 170120P00005000 P 01/20/17 5.0 2.29 2.80
AMD 170120P00005500 P 01/20/17 5.5 2.73 3.25
AMD 170120P00007000 P 01/20/17 7.0 4.10 4.65

OPRA data is delayed 15 minutes.