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 (2016-01-01)Premium Content

Advanced Micro Devices Inc (AMD)
As of Feb 5 2016 3:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMD 160212C00000500 C 02/12/16 0.5 1.49 1.61
AMD 160212C00001000 C 02/12/16 1.0 0.99 1.11
AMD 160212C00001500 C 02/12/16 1.5 0.49 0.60
AMD 160212C00002000 C 02/12/16 2.0 0.09 0.13
AMD 160212C00002500 C 02/12/16 2.5 0.00 0.07
AMD 160212C00003000 C 02/12/16 3.0 0.00 0.10
AMD 160212C00003500 C 02/12/16 3.5 0.00 0.12
AMD 160212C00004000 C 02/12/16 4.0 0.00 0.12
AMD 160212C00004500 C 02/12/16 4.5 0.00 0.11
AMD 160212C00005000 C 02/12/16 5.0 0.00 0.11
AMD 160212C00005500 C 02/12/16 5.5 0.00 0.10
AMD 160212P00000500 P 02/12/16 0.5 0.00 0.02
AMD 160212P00001000 P 02/12/16 1.0 0.00 0.10
AMD 160212P00001500 P 02/12/16 1.5 0.00 0.10
AMD 160212P00002000 P 02/12/16 2.0 0.06 0.10
AMD 160212P00002500 P 02/12/16 2.5 0.42 0.52
AMD 160212P00003000 P 02/12/16 3.0 0.91 1.01
AMD 160212P00003500 P 02/12/16 3.5 1.40 1.52
AMD 160212P00004000 P 02/12/16 4.0 1.90 2.04
AMD 160212P00004500 P 02/12/16 4.5 2.39 2.52
AMD 160212P00005000 P 02/12/16 5.0 2.90 3.05
AMD 160212P00005500 P 02/12/16 5.5 3.40 3.55
AMD 160219C00000500 C 02/19/16 0.5 1.50 1.63
AMD 160219C00001000 C 02/19/16 1.0 1.00 1.11
AMD 160219C00001500 C 02/19/16 1.5 0.50 0.61
AMD 160219C00002000 C 02/19/16 2.0 0.13 0.14
AMD 160219C00002500 C 02/19/16 2.5 0.01 0.05
AMD 160219C00003000 C 02/19/16 3.0 0.00 0.02
AMD 160219C00003500 C 02/19/16 3.5 0.00 0.04
AMD 160219C00004000 C 02/19/16 4.0 0.00 0.01
AMD 160219C00004500 C 02/19/16 4.5 0.00 0.12
AMD 160219C00005000 C 02/19/16 5.0 0.00 0.11
AMD 160219C00006000 C 02/19/16 6.0 0.00 0.11
AMD 160219P00000500 P 02/19/16 0.5 0.00 0.02
AMD 160219P00001000 P 02/19/16 1.0 0.00 0.10
AMD 160219P00001500 P 02/19/16 1.5 0.00 0.03
AMD 160219P00002000 P 02/19/16 2.0 0.10 0.11
AMD 160219P00002500 P 02/19/16 2.5 0.42 0.52
AMD 160219P00003000 P 02/19/16 3.0 0.91 1.01
AMD 160219P00003500 P 02/19/16 3.5 1.41 1.50
AMD 160219P00004000 P 02/19/16 4.0 1.90 2.01
AMD 160219P00004500 P 02/19/16 4.5 2.38 2.51
AMD 160219P00005000 P 02/19/16 5.0 2.89 3.05
AMD 160219P00006000 P 02/19/16 6.0 3.85 4.05
AMD 160226C00000500 C 02/26/16 0.5 1.49 1.57
AMD 160226C00001000 C 02/26/16 1.0 0.99 1.12
AMD 160226C00001500 C 02/26/16 1.5 0.51 0.63
AMD 160226C00002000 C 02/26/16 2.0 0.15 0.17
AMD 160226C00002500 C 02/26/16 2.5 0.01 0.06
AMD 160226C00003000 C 02/26/16 3.0 0.00 0.05
AMD 160226C00003500 C 02/26/16 3.5 0.00 0.05
AMD 160226C00004000 C 02/26/16 4.0 0.00 0.06
AMD 160226C00004500 C 02/26/16 4.5 0.00 0.05
AMD 160226C00005000 C 02/26/16 5.0 0.00 0.05
AMD 160226P00000500 P 02/26/16 0.5 0.00 0.02
AMD 160226P00001000 P 02/26/16 1.0 0.00 0.05
AMD 160226P00001500 P 02/26/16 1.5 0.00 0.08
AMD 160226P00002000 P 02/26/16 2.0 0.11 0.15
AMD 160226P00002500 P 02/26/16 2.5 0.45 0.54
AMD 160226P00003000 P 02/26/16 3.0 0.90 1.02
AMD 160226P00003500 P 02/26/16 3.5 1.39 1.52
AMD 160226P00004000 P 02/26/16 4.0 1.89 2.01
AMD 160226P00004500 P 02/26/16 4.5 2.40 2.51
AMD 160226P00005000 P 02/26/16 5.0 2.90 3.05
AMD 160304C00000500 C 03/04/16 0.5 1.49 1.58
AMD 160304C00001000 C 03/04/16 1.0 1.00 1.10
AMD 160304C00001500 C 03/04/16 1.5 0.52 0.63
AMD 160304C00002000 C 03/04/16 2.0 0.17 0.19
AMD 160304C00002500 C 03/04/16 2.5 0.03 0.07
AMD 160304C00003000 C 03/04/16 3.0 0.00 0.05
AMD 160304C00003500 C 03/04/16 3.5 0.00 0.05
AMD 160304C00004000 C 03/04/16 4.0 0.00 0.04
AMD 160304P00000500 P 03/04/16 0.5 0.00 0.02
AMD 160304P00001000 P 03/04/16 1.0 0.00 0.06
AMD 160304P00001500 P 03/04/16 1.5 0.00 0.09
AMD 160304P00002000 P 03/04/16 2.0 0.13 0.16
AMD 160304P00002500 P 03/04/16 2.5 0.45 0.55
AMD 160304P00003000 P 03/04/16 3.0 0.92 1.02
AMD 160304P00003500 P 03/04/16 3.5 1.42 1.52
AMD 160304P00004000 P 03/04/16 4.0 1.92 2.02
AMD 160311C00000500 C 03/11/16 0.5 1.49 1.59
AMD 160311C00001000 C 03/11/16 1.0 1.00 1.10
AMD 160311C00001500 C 03/11/16 1.5 0.53 0.64
AMD 160311C00002000 C 03/11/16 2.0 0.18 0.21
AMD 160311C00002500 C 03/11/16 2.5 0.04 0.08
AMD 160311C00003000 C 03/11/16 3.0 0.00 0.06
AMD 160311C00003500 C 03/11/16 3.5 0.00 0.05
AMD 160311C00004000 C 03/11/16 4.0 0.00 0.05
AMD 160311P00000500 P 03/11/16 0.5 0.00 0.02
AMD 160311P00001000 P 03/11/16 1.0 0.00 0.06
AMD 160311P00001500 P 03/11/16 1.5 0.00 0.10
AMD 160311P00002000 P 03/11/16 2.0 0.14 0.18
AMD 160311P00002500 P 03/11/16 2.5 0.47 0.57
AMD 160311P00003000 P 03/11/16 3.0 0.93 1.03
AMD 160311P00003500 P 03/11/16 3.5 1.42 1.53
AMD 160311P00004000 P 03/11/16 4.0 1.92 2.02
AMD 160318C00000500 C 03/18/16 0.5 1.50 1.59
AMD 160318C00001000 C 03/18/16 1.0 1.01 1.11
AMD 160318C00001500 C 03/18/16 1.5 0.55 0.65
AMD 160318C00002000 C 03/18/16 2.0 0.22 0.23
AMD 160318C00002500 C 03/18/16 2.5 0.08 0.09
AMD 160318C00003000 C 03/18/16 3.0 0.01 0.06
AMD 160318C00003500 C 03/18/16 3.5 0.00 0.05
AMD 160318C00004000 C 03/18/16 4.0 0.00 0.06
AMD 160318C00004500 C 03/18/16 4.5 0.00 0.06
AMD 160318C00005000 C 03/18/16 5.0 0.00 0.05
AMD 160318C00005500 C 03/18/16 5.5 0.00 0.07
AMD 160318C00006000 C 03/18/16 6.0 0.00 0.05
AMD 160318C00007000 C 03/18/16 7.0 0.00 0.05
AMD 160318P00000500 P 03/18/16 0.5 0.00 0.02
AMD 160318P00001000 P 03/18/16 1.0 0.00 0.07
AMD 160318P00001500 P 03/18/16 1.5 0.01 0.08
AMD 160318P00002000 P 03/18/16 2.0 0.17 0.20
AMD 160318P00002500 P 03/18/16 2.5 0.48 0.59
AMD 160318P00003000 P 03/18/16 3.0 0.93 1.03
AMD 160318P00003500 P 03/18/16 3.5 1.42 1.53
AMD 160318P00004000 P 03/18/16 4.0 1.92 2.03
AMD 160318P00004500 P 03/18/16 4.5 2.42 2.51
AMD 160318P00005000 P 03/18/16 5.0 2.91 3.05
AMD 160318P00005500 P 03/18/16 5.5 3.40 3.55
AMD 160318P00006000 P 03/18/16 6.0 3.90 4.05
AMD 160318P00007000 P 03/18/16 7.0 4.90 5.05
AMD 160324C00000500 C 03/24/16 0.5 1.49 1.60
AMD 160324C00001000 C 03/24/16 1.0 0.99 1.13
AMD 160324C00001500 C 03/24/16 1.5 0.53 0.66
AMD 160324C00002000 C 03/24/16 2.0 0.21 0.29
AMD 160324C00002500 C 03/24/16 2.5 0.03 0.14
AMD 160324C00003000 C 03/24/16 3.0 0.00 0.08
AMD 160324C00003500 C 03/24/16 3.5 0.00 0.06
AMD 160324C00004000 C 03/24/16 4.0 0.00 0.06
AMD 160324P00000500 P 03/24/16 0.5 0.00 0.04
AMD 160324P00001000 P 03/24/16 1.0 0.00 0.07
AMD 160324P00001500 P 03/24/16 1.5 0.00 0.11
AMD 160324P00002000 P 03/24/16 2.0 0.16 0.23
AMD 160324P00002500 P 03/24/16 2.5 0.49 0.59
AMD 160324P00003000 P 03/24/16 3.0 0.94 1.04
AMD 160324P00003500 P 03/24/16 3.5 1.42 1.53
AMD 160324P00004000 P 03/24/16 4.0 1.92 2.02
AMD 160415C00000500 C 04/15/16 0.5 1.49 1.61
AMD 160415C00001000 C 04/15/16 1.0 1.01 1.14
AMD 160415C00001500 C 04/15/16 1.5 0.60 0.70
AMD 160415C00002000 C 04/15/16 2.0 0.29 0.30
AMD 160415C00002500 C 04/15/16 2.5 0.12 0.13
AMD 160415C00003000 C 04/15/16 3.0 0.03 0.11
AMD 160415C00003500 C 04/15/16 3.5 0.01 0.06
AMD 160415C00004000 C 04/15/16 4.0 0.00 0.03
AMD 160415C00004500 C 04/15/16 4.5 0.00 0.07
AMD 160415C00005000 C 04/15/16 5.0 0.00 0.05
AMD 160415C00006000 C 04/15/16 6.0 0.00 0.06
AMD 160415P00000500 P 04/15/16 0.5 0.00 0.03
AMD 160415P00001000 P 04/15/16 1.0 0.00 0.08
AMD 160415P00001500 P 04/15/16 1.5 0.06 0.12
AMD 160415P00002000 P 04/15/16 2.0 0.25 0.28
AMD 160415P00002500 P 04/15/16 2.5 0.51 0.62
AMD 160415P00003000 P 04/15/16 3.0 0.95 1.06
AMD 160415P00003500 P 04/15/16 3.5 1.43 1.54
AMD 160415P00004000 P 04/15/16 4.0 1.91 2.03
AMD 160415P00004500 P 04/15/16 4.5 2.41 2.53
AMD 160415P00005000 P 04/15/16 5.0 2.91 3.05
AMD 160415P00006000 P 04/15/16 6.0 3.90 4.05
AMD 160715C00000500 C 07/15/16 0.5 1.49 1.66
AMD 160715C00001000 C 07/15/16 1.0 1.01 1.22
AMD 160715C00001500 C 07/15/16 1.5 0.61 0.82
AMD 160715C00002000 C 07/15/16 2.0 0.33 0.41
AMD 160715C00002500 C 07/15/16 2.5 0.20 0.23
AMD 160715C00003000 C 07/15/16 3.0 0.05 0.13
AMD 160715C00003500 C 07/15/16 3.5 0.01 0.12
AMD 160715C00004000 C 07/15/16 4.0 0.00 0.05
AMD 160715C00004500 C 07/15/16 4.5 0.00 0.09
AMD 160715P00000500 P 07/15/16 0.5 0.00 0.05
AMD 160715P00001000 P 07/15/16 1.0 0.01 0.12
AMD 160715P00001500 P 07/15/16 1.5 0.11 0.17
AMD 160715P00002000 P 07/15/16 2.0 0.30 0.37
AMD 160715P00002500 P 07/15/16 2.5 0.57 0.70
AMD 160715P00003000 P 07/15/16 3.0 0.95 1.11
AMD 160715P00003500 P 07/15/16 3.5 1.43 1.57
AMD 160715P00004000 P 07/15/16 4.0 1.90 2.05
AMD 160715P00004500 P 07/15/16 4.5 2.40 2.54
AMD 170120C00000500 C 01/20/17 0.5 1.49 1.70
AMD 170120C00001000 C 01/20/17 1.0 1.03 1.33
AMD 170120C00001500 C 01/20/17 1.5 0.80 0.98
AMD 170120C00002000 C 01/20/17 2.0 0.40 0.71
AMD 170120C00002500 C 01/20/17 2.5 0.32 0.39
AMD 170120C00003000 C 01/20/17 3.0 0.25 0.30
AMD 170120C00003500 C 01/20/17 3.5 0.08 0.23
AMD 170120C00004000 C 01/20/17 4.0 0.07 0.20
AMD 170120C00004500 C 01/20/17 4.5 0.03 0.16
AMD 170120C00005000 C 01/20/17 5.0 0.03 0.12
AMD 170120C00005500 C 01/20/17 5.5 0.00 0.11
AMD 170120C00007000 C 01/20/17 7.0 0.01 0.07
AMD 170120P00000500 P 01/20/17 0.5 0.00 0.09
AMD 170120P00001000 P 01/20/17 1.0 0.08 0.19
AMD 170120P00001500 P 01/20/17 1.5 0.28 0.32
AMD 170120P00002000 P 01/20/17 2.0 0.51 0.52
AMD 170120P00002500 P 01/20/17 2.5 0.82 0.88
AMD 170120P00003000 P 01/20/17 3.0 1.17 1.31
AMD 170120P00003500 P 01/20/17 3.5 1.46 1.75
AMD 170120P00004000 P 01/20/17 4.0 1.92 2.19
AMD 170120P00004500 P 01/20/17 4.5 2.40 2.63
AMD 170120P00005000 P 01/20/17 5.0 2.96 3.10
AMD 170120P00005500 P 01/20/17 5.5 3.40 3.60
AMD 170120P00007000 P 01/20/17 7.0 4.90 5.10
AMD 180119C00000500 C 01/19/18 0.5 1.32 1.98
AMD 180119C00001000 C 01/19/18 1.0 0.96 1.66
AMD 180119C00001500 C 01/19/18 1.5 0.69 1.29
AMD 180119C00002000 C 01/19/18 2.0 0.51 1.08
AMD 180119C00002500 C 01/19/18 2.5 0.33 0.88
AMD 180119C00003000 C 01/19/18 3.0 0.45 0.75
AMD 180119C00003500 C 01/19/18 3.5 0.31 0.56
AMD 180119C00004000 C 01/19/18 4.0 0.07 0.32
AMD 180119C00004500 C 01/19/18 4.5 0.05 0.44
AMD 180119C00005000 C 01/19/18 5.0 0.04 0.23
AMD 180119P00000500 P 01/19/18 0.5 0.02 0.21
AMD 180119P00001000 P 01/19/18 1.0 0.15 0.39
AMD 180119P00001500 P 01/19/18 1.5 0.40 0.49
AMD 180119P00002000 P 01/19/18 2.0 0.71 0.85
AMD 180119P00002500 P 01/19/18 2.5 0.86 1.19
AMD 180119P00003000 P 01/19/18 3.0 1.17 1.59
AMD 180119P00003500 P 01/19/18 3.5 1.54 2.02
AMD 180119P00004000 P 01/19/18 4.0 1.94 2.45
AMD 180119P00004500 P 01/19/18 4.5 2.38 2.90
AMD 180119P00005000 P 01/19/18 5.0 2.83 3.35

OPRA data is delayed 15 minutes.