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 Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMD 160930C00000500 C 09/30/16 0.5 6.00 6.15
AMD 160930C00001000 C 09/30/16 1.0 5.50 6.75
AMD 160930C00001500 C 09/30/16 1.5 5.00 6.25
AMD 160930C00002000 C 09/30/16 2.0 4.50 5.75
AMD 160930C00002500 C 09/30/16 2.5 3.75 4.35
AMD 160930C00003000 C 09/30/16 3.0 3.50 3.60
AMD 160930C00003500 C 09/30/16 3.5 3.00 3.10
AMD 160930C00004000 C 09/30/16 4.0 2.53 2.58
AMD 160930C00004500 C 09/30/16 4.5 2.03 2.08
AMD 160930C00005000 C 09/30/16 5.0 1.53 1.57
AMD 160930C00005500 C 09/30/16 5.5 1.04 1.08
AMD 160930C00006000 C 09/30/16 6.0 0.56 0.60
AMD 160930C00006500 C 09/30/16 6.5 0.19 0.21
AMD 160930C00007000 C 09/30/16 7.0 0.04 0.05
AMD 160930C00007500 C 09/30/16 7.5 0.00 0.02
AMD 160930C00008000 C 09/30/16 8.0 0.00 0.02
AMD 160930C00008500 C 09/30/16 8.5 0.00 0.05
AMD 160930C00009000 C 09/30/16 9.0 0.00 0.03
AMD 160930C00009500 C 09/30/16 9.5 0.00 0.04
AMD 160930C00010000 C 09/30/16 10.0 0.00 0.02
AMD 160930C00010500 C 09/30/16 10.5 0.00 0.03
AMD 160930C00011000 C 09/30/16 11.0 0.00 0.02
AMD 160930C00011500 C 09/30/16 11.5 0.00 0.02
AMD 160930C00012000 C 09/30/16 12.0 0.00 0.02
AMD 160930C00012500 C 09/30/16 12.5 0.00 0.02
AMD 160930C00013000 C 09/30/16 13.0 0.00 0.02
AMD 160930C00013500 C 09/30/16 13.5 0.00 0.02
AMD 160930C00014000 C 09/30/16 14.0 0.00 0.02
AMD 160930P00000500 P 09/30/16 0.5 0.00 0.02
AMD 160930P00001000 P 09/30/16 1.0 0.00 0.02
AMD 160930P00001500 P 09/30/16 1.5 0.00 0.02
AMD 160930P00002000 P 09/30/16 2.0 0.00 0.02
AMD 160930P00002500 P 09/30/16 2.5 0.00 0.02
AMD 160930P00003000 P 09/30/16 3.0 0.00 0.02
AMD 160930P00003500 P 09/30/16 3.5 0.00 0.02
AMD 160930P00004000 P 09/30/16 4.0 0.00 0.02
AMD 160930P00004500 P 09/30/16 4.5 0.00 0.05
AMD 160930P00005000 P 09/30/16 5.0 0.00 0.03
AMD 160930P00005500 P 09/30/16 5.5 0.00 0.02
AMD 160930P00006000 P 09/30/16 6.0 0.01 0.04
AMD 160930P00006500 P 09/30/16 6.5 0.14 0.15
AMD 160930P00007000 P 09/30/16 7.0 0.47 0.50
AMD 160930P00007500 P 09/30/16 7.5 0.93 0.98
AMD 160930P00008000 P 09/30/16 8.0 1.43 1.47
AMD 160930P00008500 P 09/30/16 8.5 1.93 1.98
AMD 160930P00009000 P 09/30/16 9.0 2.41 2.48
AMD 160930P00009500 P 09/30/16 9.5 2.91 2.98
AMD 160930P00010000 P 09/30/16 10.0 3.40 3.50
AMD 160930P00010500 P 09/30/16 10.5 3.90 4.00
AMD 160930P00011000 P 09/30/16 11.0 4.40 4.50
AMD 160930P00011500 P 09/30/16 11.5 4.90 5.00
AMD 160930P00012000 P 09/30/16 12.0 5.40 5.50
AMD 160930P00012500 P 09/30/16 12.5 5.90 6.00
AMD 160930P00013000 P 09/30/16 13.0 6.40 6.50
AMD 160930P00013500 P 09/30/16 13.5 6.90 7.00
AMD 160930P00014000 P 09/30/16 14.0 7.40 7.50
AMD 161007C00000500 C 10/07/16 0.5 6.00 6.10
AMD 161007C00001000 C 10/07/16 1.0 5.50 5.60
AMD 161007C00001500 C 10/07/16 1.5 5.00 5.10
AMD 161007C00002000 C 10/07/16 2.0 4.50 4.60
AMD 161007C00002500 C 10/07/16 2.5 4.00 4.10
AMD 161007C00003000 C 10/07/16 3.0 3.50 3.60
AMD 161007C00003500 C 10/07/16 3.5 3.00 3.10
AMD 161007C00004000 C 10/07/16 4.0 2.53 2.88
AMD 161007C00004500 C 10/07/16 4.5 2.03 2.08
AMD 161007C00005000 C 10/07/16 5.0 1.54 1.58
AMD 161007C00005500 C 10/07/16 5.5 1.05 1.09
AMD 161007C00006000 C 10/07/16 6.0 0.61 0.65
AMD 161007C00006500 C 10/07/16 6.5 0.27 0.30
AMD 161007C00007000 C 10/07/16 7.0 0.09 0.12
AMD 161007C00007500 C 10/07/16 7.5 0.01 0.04
AMD 161007C00008000 C 10/07/16 8.0 0.00 0.08
AMD 161007C00008500 C 10/07/16 8.5 0.00 0.06
AMD 161007C00009000 C 10/07/16 9.0 0.00 0.05
AMD 161007C00009500 C 10/07/16 9.5 0.00 0.05
AMD 161007C00010000 C 10/07/16 10.0 0.00 0.05
AMD 161007C00010500 C 10/07/16 10.5 0.00 0.02
AMD 161007C00011000 C 10/07/16 11.0 0.00 0.04
AMD 161007C00011500 C 10/07/16 11.5 0.00 0.03
AMD 161007C00012000 C 10/07/16 12.0 0.00 0.02
AMD 161007C00012500 C 10/07/16 12.5 0.00 0.02
AMD 161007C00013000 C 10/07/16 13.0 0.00 0.02
AMD 161007C00013500 C 10/07/16 13.5 0.00 0.02
AMD 161007C00014000 C 10/07/16 14.0 0.00 0.02
AMD 161007C00014500 C 10/07/16 14.5 0.00 0.02
AMD 161007P00000500 P 10/07/16 0.5 0.00 0.02
AMD 161007P00001000 P 10/07/16 1.0 0.00 0.02
AMD 161007P00001500 P 10/07/16 1.5 0.00 0.02
AMD 161007P00002000 P 10/07/16 2.0 0.00 0.02
AMD 161007P00002500 P 10/07/16 2.5 0.00 0.02
AMD 161007P00003000 P 10/07/16 3.0 0.00 0.02
AMD 161007P00003500 P 10/07/16 3.5 0.00 0.03
AMD 161007P00004000 P 10/07/16 4.0 0.00 0.06
AMD 161007P00004500 P 10/07/16 4.5 0.00 0.07
AMD 161007P00005000 P 10/07/16 5.0 0.00 0.08
AMD 161007P00005500 P 10/07/16 5.5 0.00 0.09
AMD 161007P00006000 P 10/07/16 6.0 0.06 0.10
AMD 161007P00006500 P 10/07/16 6.5 0.21 0.26
AMD 161007P00007000 P 10/07/16 7.0 0.53 0.56
AMD 161007P00007500 P 10/07/16 7.5 0.95 1.00
AMD 161007P00008000 P 10/07/16 8.0 1.44 1.48
AMD 161007P00008500 P 10/07/16 8.5 1.93 1.98
AMD 161007P00009000 P 10/07/16 9.0 2.43 2.48
AMD 161007P00009500 P 10/07/16 9.5 1.77 2.98
AMD 161007P00010000 P 10/07/16 10.0 3.40 3.50
AMD 161007P00010500 P 10/07/16 10.5 3.90 4.00
AMD 161007P00011000 P 10/07/16 11.0 4.40 4.50
AMD 161007P00011500 P 10/07/16 11.5 4.90 5.00
AMD 161007P00012000 P 10/07/16 12.0 5.40 5.50
AMD 161007P00012500 P 10/07/16 12.5 5.90 6.00
AMD 161007P00013000 P 10/07/16 13.0 6.40 6.50
AMD 161007P00013500 P 10/07/16 13.5 6.90 7.00
AMD 161007P00014000 P 10/07/16 14.0 7.40 7.50
AMD 161007P00014500 P 10/07/16 14.5 7.80 8.15
AMD 161014C00000500 C 10/14/16 0.5 5.70 6.35
AMD 161014C00001000 C 10/14/16 1.0 5.00 6.45
AMD 161014C00001500 C 10/14/16 1.5 4.50 5.20
AMD 161014C00002000 C 10/14/16 2.0 4.00 4.70
AMD 161014C00002500 C 10/14/16 2.5 3.50 4.20
AMD 161014C00003000 C 10/14/16 3.0 3.00 3.65
AMD 161014C00003500 C 10/14/16 3.5 3.00 3.15
AMD 161014C00004000 C 10/14/16 4.0 2.53 3.10
AMD 161014C00004500 C 10/14/16 4.5 2.03 2.10
AMD 161014C00005000 C 10/14/16 5.0 1.55 1.60
AMD 161014C00005500 C 10/14/16 5.5 1.08 1.14
AMD 161014C00006000 C 10/14/16 6.0 0.67 0.72
AMD 161014C00006500 C 10/14/16 6.5 0.35 0.40
AMD 161014C00007000 C 10/14/16 7.0 0.18 0.20
AMD 161014C00007500 C 10/14/16 7.5 0.06 0.13
AMD 161014C00008000 C 10/14/16 8.0 0.01 0.18
AMD 161014C00008500 C 10/14/16 8.5 0.00 0.50
AMD 161014C00009000 C 10/14/16 9.0 0.00 0.07
AMD 161014C00009500 C 10/14/16 9.5 0.00 0.07
AMD 161014C00010000 C 10/14/16 10.0 0.00 0.24
AMD 161014C00010500 C 10/14/16 10.5 0.00 0.50
AMD 161014C00011000 C 10/14/16 11.0 0.00 0.07
AMD 161014C00011500 C 10/14/16 11.5 0.00 0.50
AMD 161014C00012000 C 10/14/16 12.0 0.00 0.14
AMD 161014C00012500 C 10/14/16 12.5 0.00 0.50
AMD 161014C00013000 C 10/14/16 13.0 0.00 0.50
AMD 161014C00013500 C 10/14/16 13.5 0.00 0.50
AMD 161014C00014000 C 10/14/16 14.0 0.00 0.50
AMD 161014C00014500 C 10/14/16 14.5 0.00 0.50
AMD 161014P00000500 P 10/14/16 0.5 0.00 0.50
AMD 161014P00001000 P 10/14/16 1.0 0.00 0.50
AMD 161014P00001500 P 10/14/16 1.5 0.00 0.50
AMD 161014P00002000 P 10/14/16 2.0 0.00 0.13
AMD 161014P00002500 P 10/14/16 2.5 0.00 0.09
AMD 161014P00003000 P 10/14/16 3.0 0.00 0.50
AMD 161014P00003500 P 10/14/16 3.5 0.00 0.50
AMD 161014P00004000 P 10/14/16 4.0 0.00 0.33
AMD 161014P00004500 P 10/14/16 4.5 0.00 0.06
AMD 161014P00005000 P 10/14/16 5.0 0.00 0.10
AMD 161014P00005500 P 10/14/16 5.5 0.04 0.18
AMD 161014P00006000 P 10/14/16 6.0 0.12 0.16
AMD 161014P00006500 P 10/14/16 6.5 0.29 0.35
AMD 161014P00007000 P 10/14/16 7.0 0.60 0.65
AMD 161014P00007500 P 10/14/16 7.5 1.00 1.06
AMD 161014P00008000 P 10/14/16 8.0 1.41 1.52
AMD 161014P00008500 P 10/14/16 8.5 1.87 2.00
AMD 161014P00009000 P 10/14/16 9.0 2.36 2.49
AMD 161014P00009500 P 10/14/16 9.5 2.83 3.50
AMD 161014P00010000 P 10/14/16 10.0 3.30 4.00
AMD 161014P00010500 P 10/14/16 10.5 3.80 4.50
AMD 161014P00011000 P 10/14/16 11.0 4.30 5.00
AMD 161014P00011500 P 10/14/16 11.5 4.80 5.50
AMD 161014P00012000 P 10/14/16 12.0 5.20 6.10
AMD 161014P00012500 P 10/14/16 12.5 5.70 6.60
AMD 161014P00013000 P 10/14/16 13.0 6.20 7.10
AMD 161014P00013500 P 10/14/16 13.5 6.70 7.60
AMD 161014P00014000 P 10/14/16 14.0 7.15 9.80
AMD 161014P00014500 P 10/14/16 14.5 7.40 9.15
AMD 161021C00000500 C 10/21/16 0.5 6.00 6.10
AMD 161021C00001000 C 10/21/16 1.0 5.50 5.60
AMD 161021C00001500 C 10/21/16 1.5 5.00 5.10
AMD 161021C00002000 C 10/21/16 2.0 4.50 4.60
AMD 161021C00002500 C 10/21/16 2.5 4.00 4.10
AMD 161021C00003000 C 10/21/16 3.0 3.50 3.60
AMD 161021C00003500 C 10/21/16 3.5 3.00 3.10
AMD 161021C00004000 C 10/21/16 4.0 2.54 2.58
AMD 161021C00004500 C 10/21/16 4.5 2.05 2.10
AMD 161021C00005000 C 10/21/16 5.0 1.58 1.62
AMD 161021C00005500 C 10/21/16 5.5 1.14 1.18
AMD 161021C00006000 C 10/21/16 6.0 0.76 0.80
AMD 161021C00006500 C 10/21/16 6.5 0.46 0.50
AMD 161021C00007000 C 10/21/16 7.0 0.26 0.29
AMD 161021C00007500 C 10/21/16 7.5 0.14 0.16
AMD 161021C00008000 C 10/21/16 8.0 0.07 0.09
AMD 161021C00008500 C 10/21/16 8.5 0.03 0.05
AMD 161021C00009000 C 10/21/16 9.0 0.02 0.03
AMD 161021C00009500 C 10/21/16 9.5 0.00 0.02
AMD 161021C00010000 C 10/21/16 10.0 0.00 0.02
AMD 161021C00010500 C 10/21/16 10.5 0.00 0.02
AMD 161021C00011000 C 10/21/16 11.0 0.00 0.05
AMD 161021C00011500 C 10/21/16 11.5 0.00 0.05
AMD 161021C00012000 C 10/21/16 12.0 0.00 0.07
AMD 161021C00013000 C 10/21/16 13.0 0.00 0.05
AMD 161021C00014000 C 10/21/16 14.0 0.00 0.05
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 0.01
AMD 161021P00002000 P 10/21/16 2.0 0.00 0.02
AMD 161021P00002500 P 10/21/16 2.5 0.00 0.03
AMD 161021P00003000 P 10/21/16 3.0 0.00 0.01
AMD 161021P00003500 P 10/21/16 3.5 0.00 0.02
AMD 161021P00004000 P 10/21/16 4.0 0.01 0.02
AMD 161021P00004500 P 10/21/16 4.5 0.01 0.03
AMD 161021P00005000 P 10/21/16 5.0 0.05 0.06
AMD 161021P00005500 P 10/21/16 5.5 0.10 0.12
AMD 161021P00006000 P 10/21/16 6.0 0.21 0.23
AMD 161021P00006500 P 10/21/16 6.5 0.41 0.44
AMD 161021P00007000 P 10/21/16 7.0 0.71 0.74
AMD 161021P00007500 P 10/21/16 7.5 1.08 1.12
AMD 161021P00008000 P 10/21/16 8.0 1.51 1.55
AMD 161021P00008500 P 10/21/16 8.5 1.97 2.01
AMD 161021P00009000 P 10/21/16 9.0 2.45 2.49
AMD 161021P00009500 P 10/21/16 9.5 2.94 3.05
AMD 161021P00010000 P 10/21/16 10.0 3.40 3.50
AMD 161021P00010500 P 10/21/16 10.5 3.90 4.00
AMD 161021P00011000 P 10/21/16 11.0 4.40 4.50
AMD 161021P00011500 P 10/21/16 11.5 4.90 5.00
AMD 161021P00012000 P 10/21/16 12.0 5.40 5.50
AMD 161021P00013000 P 10/21/16 13.0 6.40 6.50
AMD 161021P00014000 P 10/21/16 14.0 7.40 7.50
AMD 161028C00001000 C 10/28/16 1.0 5.50 5.60
AMD 161028C00001500 C 10/28/16 1.5 5.00 5.10
AMD 161028C00002000 C 10/28/16 2.0 4.50 4.60
AMD 161028C00002500 C 10/28/16 2.5 4.00 4.10
AMD 161028C00003000 C 10/28/16 3.0 3.50 3.60
AMD 161028C00003500 C 10/28/16 3.5 3.00 3.10
AMD 161028C00004000 C 10/28/16 4.0 2.54 2.59
AMD 161028C00004500 C 10/28/16 4.5 2.06 2.12
AMD 161028C00005000 C 10/28/16 5.0 1.60 1.65
AMD 161028C00005500 C 10/28/16 5.5 1.18 1.22
AMD 161028C00006000 C 10/28/16 6.0 0.82 0.86
AMD 161028C00006500 C 10/28/16 6.5 0.55 0.58
AMD 161028C00007000 C 10/28/16 7.0 0.33 0.35
AMD 161028C00007500 C 10/28/16 7.5 0.18 0.23
AMD 161028C00008000 C 10/28/16 8.0 0.01 0.14
AMD 161028C00008500 C 10/28/16 8.5 0.00 0.22
AMD 161028C00009000 C 10/28/16 9.0 0.00 0.17
AMD 161028C00009500 C 10/28/16 9.5 0.00 0.14
AMD 161028C00010000 C 10/28/16 10.0 0.00 0.13
AMD 161028C00010500 C 10/28/16 10.5 0.00 0.11
AMD 161028C00011000 C 10/28/16 11.0 0.00 0.07
AMD 161028C00011500 C 10/28/16 11.5 0.00 0.09
AMD 161028C00012000 C 10/28/16 12.0 0.00 0.09
AMD 161028P00001000 P 10/28/16 1.0 0.00 0.02
AMD 161028P00001500 P 10/28/16 1.5 0.00 0.02
AMD 161028P00002000 P 10/28/16 2.0 0.00 0.02
AMD 161028P00002500 P 10/28/16 2.5 0.00 0.05
AMD 161028P00003000 P 10/28/16 3.0 0.00 0.08
AMD 161028P00003500 P 10/28/16 3.5 0.00 0.11
AMD 161028P00004000 P 10/28/16 4.0 0.00 0.12
AMD 161028P00004500 P 10/28/16 4.5 0.00 0.16
AMD 161028P00005000 P 10/28/16 5.0 0.00 0.22
AMD 161028P00005500 P 10/28/16 5.5 0.13 0.17
AMD 161028P00006000 P 10/28/16 6.0 0.27 0.30
AMD 161028P00006500 P 10/28/16 6.5 0.48 0.52
AMD 161028P00007000 P 10/28/16 7.0 0.76 0.81
AMD 161028P00007500 P 10/28/16 7.5 1.10 1.18
AMD 161028P00008000 P 10/28/16 8.0 1.54 1.59
AMD 161028P00008500 P 10/28/16 8.5 1.99 2.05
AMD 161028P00009000 P 10/28/16 9.0 2.45 2.52
AMD 161028P00009500 P 10/28/16 9.5 2.95 3.10
AMD 161028P00010000 P 10/28/16 10.0 3.40 3.55
AMD 161028P00010500 P 10/28/16 10.5 3.90 4.05
AMD 161028P00011000 P 10/28/16 11.0 4.40 4.55
AMD 161028P00011500 P 10/28/16 11.5 4.90 5.00
AMD 161028P00012000 P 10/28/16 12.0 5.40 5.55
AMD 161104C00000500 C 11/04/16 0.5 6.00 6.10
AMD 161104C00001000 C 11/04/16 1.0 5.50 5.60
AMD 161104C00001500 C 11/04/16 1.5 5.00 5.10
AMD 161104C00002000 C 11/04/16 2.0 4.50 4.60
AMD 161104C00002500 C 11/04/16 2.5 4.00 4.10
AMD 161104C00003000 C 11/04/16 3.0 3.50 3.60
AMD 161104C00003500 C 11/04/16 3.5 3.00 3.10
AMD 161104C00004000 C 11/04/16 4.0 2.54 2.60
AMD 161104C00004500 C 11/04/16 4.5 2.06 2.13
AMD 161104C00005000 C 11/04/16 5.0 1.61 1.67
AMD 161104C00005500 C 11/04/16 5.5 1.20 1.26
AMD 161104C00006000 C 11/04/16 6.0 0.86 0.91
AMD 161104C00006500 C 11/04/16 6.5 0.58 0.63
AMD 161104C00007000 C 11/04/16 7.0 0.36 0.41
AMD 161104C00007500 C 11/04/16 7.5 0.22 0.27
AMD 161104C00008000 C 11/04/16 8.0 0.09 0.17
AMD 161104C00008500 C 11/04/16 8.5 0.00 0.25
AMD 161104C00009000 C 11/04/16 9.0 0.00 0.20
AMD 161104C00009500 C 11/04/16 9.5 0.00 0.17
AMD 161104C00010000 C 11/04/16 10.0 0.00 0.14
AMD 161104C00010500 C 11/04/16 10.5 0.00 0.13
AMD 161104C00011000 C 11/04/16 11.0 0.00 0.07
AMD 161104C00011500 C 11/04/16 11.5 0.00 0.11
AMD 161104C00012000 C 11/04/16 12.0 0.00 0.10
AMD 161104P00000500 P 11/04/16 0.5 0.00 0.02
AMD 161104P00001000 P 11/04/16 1.0 0.00 0.02
AMD 161104P00001500 P 11/04/16 1.5 0.00 0.02
AMD 161104P00002000 P 11/04/16 2.0 0.00 0.03
AMD 161104P00002500 P 11/04/16 2.5 0.00 0.06
AMD 161104P00003000 P 11/04/16 3.0 0.00 0.09
AMD 161104P00003500 P 11/04/16 3.5 0.00 0.11
AMD 161104P00004000 P 11/04/16 4.0 0.00 0.09
AMD 161104P00004500 P 11/04/16 4.5 0.00 0.18
AMD 161104P00005000 P 11/04/16 5.0 0.01 0.19
AMD 161104P00005500 P 11/04/16 5.5 0.16 0.19
AMD 161104P00006000 P 11/04/16 6.0 0.31 0.34
AMD 161104P00006500 P 11/04/16 6.5 0.53 0.56
AMD 161104P00007000 P 11/04/16 7.0 0.82 0.85
AMD 161104P00007500 P 11/04/16 7.5 1.17 1.21
AMD 161104P00008000 P 11/04/16 8.0 1.58 1.62
AMD 161104P00008500 P 11/04/16 8.5 2.02 2.07
AMD 161104P00009000 P 11/04/16 9.0 2.45 2.61
AMD 161104P00009500 P 11/04/16 9.5 2.93 3.10
AMD 161104P00010000 P 11/04/16 10.0 3.40 3.60
AMD 161104P00010500 P 11/04/16 10.5 3.90 4.05
AMD 161104P00011000 P 11/04/16 11.0 4.40 4.55
AMD 161104P00011500 P 11/04/16 11.5 4.90 5.05
AMD 161104P00012000 P 11/04/16 12.0 5.40 5.55
AMD 161118C00001000 C 11/18/16 1.0 5.50 5.60
AMD 161118C00002000 C 11/18/16 2.0 4.50 4.60
AMD 161118C00003000 C 11/18/16 3.0 3.50 3.60
AMD 161118C00004000 C 11/18/16 4.0 2.56 2.61
AMD 161118C00005000 C 11/18/16 5.0 1.65 1.70
AMD 161118C00006000 C 11/18/16 6.0 0.92 0.96
AMD 161118C00007000 C 11/18/16 7.0 0.45 0.48
AMD 161118C00008000 C 11/18/16 8.0 0.21 0.23
AMD 161118C00009000 C 11/18/16 9.0 0.09 0.10
AMD 161118C00010000 C 11/18/16 10.0 0.04 0.06
AMD 161118C00011000 C 11/18/16 11.0 0.02 0.03
AMD 161118C00012000 C 11/18/16 12.0 0.00 0.02
AMD 161118P00001000 P 11/18/16 1.0 0.00 0.02
AMD 161118P00002000 P 11/18/16 2.0 0.00 0.02
AMD 161118P00003000 P 11/18/16 3.0 0.00 0.05
AMD 161118P00004000 P 11/18/16 4.0 0.02 0.04
AMD 161118P00005000 P 11/18/16 5.0 0.12 0.13
AMD 161118P00006000 P 11/18/16 6.0 0.38 0.40
AMD 161118P00007000 P 11/18/16 7.0 0.89 0.92
AMD 161118P00008000 P 11/18/16 8.0 1.64 1.68
AMD 161118P00009000 P 11/18/16 9.0 2.52 2.57
AMD 161118P00010000 P 11/18/16 10.0 3.45 3.65
AMD 161118P00011000 P 11/18/16 11.0 4.40 4.60
AMD 161118P00012000 P 11/18/16 12.0 5.40 5.55
AMD 170120C00000500 C 01/20/17 0.5 6.00 6.15
AMD 170120C00001000 C 01/20/17 1.0 5.50 5.65
AMD 170120C00001500 C 01/20/17 1.5 5.00 5.15
AMD 170120C00002000 C 01/20/17 2.0 4.50 4.65
AMD 170120C00002500 C 01/20/17 2.5 4.00 4.15
AMD 170120C00003000 C 01/20/17 3.0 3.50 3.70
AMD 170120C00003500 C 01/20/17 3.5 3.05 3.15
AMD 170120C00004000 C 01/20/17 4.0 2.64 2.69
AMD 170120C00004500 C 01/20/17 4.5 2.22 2.26
AMD 170120C00005000 C 01/20/17 5.0 1.84 1.88
AMD 170120C00005500 C 01/20/17 5.5 1.49 1.53
AMD 170120C00006000 C 01/20/17 6.0 1.20 1.24
AMD 170120C00007000 C 01/20/17 7.0 0.74 0.79
AMD 170120C00008000 C 01/20/17 8.0 0.45 0.49
AMD 170120C00009000 C 01/20/17 9.0 0.27 0.32
AMD 170120C00010000 C 01/20/17 10.0 0.16 0.19
AMD 170120C00011000 C 01/20/17 11.0 0.10 0.13
AMD 170120C00012000 C 01/20/17 12.0 0.06 0.09
AMD 170120C00013000 C 01/20/17 13.0 0.01 0.11
AMD 170120C00014000 C 01/20/17 14.0 0.01 0.09
AMD 170120C00015000 C 01/20/17 15.0 0.00 0.09
AMD 170120P00000500 P 01/20/17 0.5 0.00 0.02
AMD 170120P00001000 P 01/20/17 1.0 0.00 0.02
AMD 170120P00001500 P 01/20/17 1.5 0.00 0.02
AMD 170120P00002000 P 01/20/17 2.0 0.01 0.03
AMD 170120P00002500 P 01/20/17 2.5 0.01 0.03
AMD 170120P00003000 P 01/20/17 3.0 0.02 0.10
AMD 170120P00003500 P 01/20/17 3.5 0.05 0.07
AMD 170120P00004000 P 01/20/17 4.0 0.10 0.12
AMD 170120P00004500 P 01/20/17 4.5 0.16 0.20
AMD 170120P00005000 P 01/20/17 5.0 0.29 0.32
AMD 170120P00005500 P 01/20/17 5.5 0.44 0.47
AMD 170120P00006000 P 01/20/17 6.0 0.64 0.68
AMD 170120P00007000 P 01/20/17 7.0 1.18 1.22
AMD 170120P00008000 P 01/20/17 8.0 1.88 1.95
AMD 170120P00009000 P 01/20/17 9.0 2.62 2.92
AMD 170120P00010000 P 01/20/17 10.0 3.55 3.80
AMD 170120P00011000 P 01/20/17 11.0 4.45 4.75
AMD 170120P00012000 P 01/20/17 12.0 5.40 5.65
AMD 170120P00013000 P 01/20/17 13.0 6.40 6.65
AMD 170120P00014000 P 01/20/17 14.0 7.35 7.60
AMD 170120P00015000 P 01/20/17 15.0 8.35 8.60
AMD 170421C00001000 C 04/21/17 1.0 5.45 5.65
AMD 170421C00002000 C 04/21/17 2.0 4.45 4.75
AMD 170421C00002500 C 04/21/17 2.5 0.00 5.35
AMD 170421C00003000 C 04/21/17 3.0 3.50 3.80
AMD 170421C00004000 C 04/21/17 4.0 2.64 2.95
AMD 170421C00005000 C 04/21/17 5.0 1.90 2.18
AMD 170421C00006000 C 04/21/17 6.0 1.48 1.62
AMD 170421C00007000 C 04/21/17 7.0 1.10 1.13
AMD 170421C00008000 C 04/21/17 8.0 0.76 0.81
AMD 170421C00009000 C 04/21/17 9.0 0.54 0.60
AMD 170421C00010000 C 04/21/17 10.0 0.39 0.44
AMD 170421C00011000 C 04/21/17 11.0 0.28 0.33
AMD 170421C00012000 C 04/21/17 12.0 0.21 0.26
AMD 170421C00013000 C 04/21/17 13.0 0.15 0.20
AMD 170421C00014000 C 04/21/17 14.0 0.11 0.15
AMD 170421C00015000 C 04/21/17 15.0 0.08 0.12
AMD 170421P00001000 P 04/21/17 1.0 0.00 0.07
AMD 170421P00002000 P 04/21/17 2.0 0.02 0.04
AMD 170421P00003000 P 04/21/17 3.0 0.08 0.12
AMD 170421P00004000 P 04/21/17 4.0 0.24 0.28
AMD 170421P00005000 P 04/21/17 5.0 0.51 0.56
AMD 170421P00006000 P 04/21/17 6.0 0.92 0.99
AMD 170421P00007000 P 04/21/17 7.0 1.48 1.56
AMD 170421P00008000 P 04/21/17 8.0 2.13 2.30
AMD 170421P00009000 P 04/21/17 9.0 2.85 3.25
AMD 170421P00010000 P 04/21/17 10.0 3.70 4.10
AMD 170421P00011000 P 04/21/17 11.0 4.60 5.00
AMD 170421P00012000 P 04/21/17 12.0 5.50 5.95
AMD 170421P00013000 P 04/21/17 13.0 6.45 6.85
AMD 170421P00014000 P 04/21/17 14.0 7.40 7.80
AMD 170421P00015000 P 04/21/17 15.0 8.40 8.75
AMD 180119C00000500 C 01/19/18 0.5 6.00 6.15
AMD 180119C00001000 C 01/19/18 1.0 5.50 5.70
AMD 180119C00001500 C 01/19/18 1.5 5.00 5.35
AMD 180119C00002000 C 01/19/18 2.0 4.50 4.85
AMD 180119C00002500 C 01/19/18 2.5 4.05 4.45
AMD 180119C00003000 C 01/19/18 3.0 3.65 4.05
AMD 180119C00003500 C 01/19/18 3.5 3.25 3.70
AMD 180119C00004000 C 01/19/18 4.0 3.10 3.35
AMD 180119C00004500 C 01/19/18 4.5 2.57 3.05
AMD 180119C00005000 C 01/19/18 5.0 2.41 2.79
AMD 180119C00005500 C 01/19/18 5.5 2.30 2.49
AMD 180119C00007000 C 01/19/18 7.0 1.66 1.84
AMD 180119C00010000 C 01/19/18 10.0 0.90 1.03
AMD 180119C00012000 C 01/19/18 12.0 0.59 0.77
AMD 180119C00015000 C 01/19/18 15.0 0.40 0.56
AMD 180119P00000500 P 01/19/18 0.5 0.00 0.06
AMD 180119P00001000 P 01/19/18 1.0 0.00 0.13
AMD 180119P00001500 P 01/19/18 1.5 0.03 0.11
AMD 180119P00002000 P 01/19/18 2.0 0.06 0.23
AMD 180119P00002500 P 01/19/18 2.5 0.15 0.30
AMD 180119P00003000 P 01/19/18 3.0 0.22 0.34
AMD 180119P00003500 P 01/19/18 3.5 0.42 0.49
AMD 180119P00004000 P 01/19/18 4.0 0.56 0.71
AMD 180119P00004500 P 01/19/18 4.5 0.75 0.88
AMD 180119P00005000 P 01/19/18 5.0 0.97 1.01
AMD 180119P00005500 P 01/19/18 5.5 1.21 1.35
AMD 180119P00007000 P 01/19/18 7.0 2.03 2.15
AMD 180119P00010000 P 01/19/18 10.0 4.20 4.65
AMD 180119P00012000 P 01/19/18 12.0 5.90 6.45
AMD 180119P00015000 P 01/19/18 15.0 8.65 9.15
AMD 190118C00002000 C 01/18/19 2.0 4.30 5.15
AMD 190118C00003000 C 01/18/19 3.0 3.85 4.40
AMD 190118C00004000 C 01/18/19 4.0 3.00 3.85
AMD 190118C00005000 C 01/18/19 5.0 2.51 3.30
AMD 190118C00007000 C 01/18/19 7.0 2.14 2.25
AMD 190118C00010000 C 01/18/19 10.0 1.33 1.55
AMD 190118C00012000 C 01/18/19 12.0 1.10 1.21
AMD 190118P00002000 P 01/18/19 2.0 0.05 0.46
AMD 190118P00003000 P 01/18/19 3.0 0.31 0.77
AMD 190118P00004000 P 01/18/19 4.0 0.87 0.99
AMD 190118P00005000 P 01/18/19 5.0 1.35 1.42
AMD 190118P00007000 P 01/18/19 7.0 2.26 3.10
AMD 190118P00010000 P 01/18/19 10.0 4.50 5.40
AMD 190118P00012000 P 01/18/19 12.0 6.10 7.20

OPRA data is delayed 15 minutes.