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 (2015-01-02)Premium Content

Advanced Micro Devices Inc (AMD)
As of Feb 26 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMD 150227C00000500 C 02/27/15 0.5 2.54 2.64
AMD 150227C00001000 C 02/27/15 1.0 2.04 2.14
AMD 150227C00001500 C 02/27/15 1.5 1.55 1.64
AMD 150227C00002000 C 02/27/15 2.0 1.06 1.14
AMD 150227C00002500 C 02/27/15 2.5 0.57 0.60
AMD 150227C00003000 C 02/27/15 3.0 0.08 0.12
AMD 150227C00003500 C 02/27/15 3.5 0.00 0.02
AMD 150227C00004000 C 02/27/15 4.0 0.00 0.02
AMD 150227C00004500 C 02/27/15 4.5 0.00 0.02
AMD 150227C00005000 C 02/27/15 5.0 0.00 0.02
AMD 150227C00005500 C 02/27/15 5.5 0.00 0.10
AMD 150227C00006000 C 02/27/15 6.0 0.00 0.05
AMD 150227P00000500 P 02/27/15 0.5 0.00 0.02
AMD 150227P00001000 P 02/27/15 1.0 0.00 0.05
AMD 150227P00001500 P 02/27/15 1.5 0.00 0.02
AMD 150227P00002000 P 02/27/15 2.0 0.00 0.02
AMD 150227P00002500 P 02/27/15 2.5 0.00 0.01
AMD 150227P00003000 P 02/27/15 3.0 0.00 0.02
AMD 150227P00003500 P 02/27/15 3.5 0.36 0.45
AMD 150227P00004000 P 02/27/15 4.0 0.86 0.94
AMD 150227P00004500 P 02/27/15 4.5 1.36 1.46
AMD 150227P00005000 P 02/27/15 5.0 1.86 1.96
AMD 150227P00005500 P 02/27/15 5.5 2.36 2.45
AMD 150227P00006000 P 02/27/15 6.0 2.86 2.96
AMD 150306C00000500 C 03/06/15 0.5 2.54 2.65
AMD 150306C00001000 C 03/06/15 1.0 2.04 2.15
AMD 150306C00001500 C 03/06/15 1.5 1.55 1.65
AMD 150306C00002000 C 03/06/15 2.0 1.05 1.14
AMD 150306C00002500 C 03/06/15 2.5 0.55 0.62
AMD 150306C00003000 C 03/06/15 3.0 0.11 0.14
AMD 150306C00003500 C 03/06/15 3.5 0.00 0.03
AMD 150306C00004000 C 03/06/15 4.0 0.00 0.10
AMD 150306C00004500 C 03/06/15 4.5 0.00 0.10
AMD 150306C00005000 C 03/06/15 5.0 0.00 0.10
AMD 150306C00005500 C 03/06/15 5.5 0.00 0.10
AMD 150306C00006000 C 03/06/15 6.0 0.00 0.10
AMD 150306P00000500 P 03/06/15 0.5 0.00 0.10
AMD 150306P00001000 P 03/06/15 1.0 0.00 0.10
AMD 150306P00001500 P 03/06/15 1.5 0.00 0.10
AMD 150306P00002000 P 03/06/15 2.0 0.00 0.05
AMD 150306P00002500 P 03/06/15 2.5 0.00 0.01
AMD 150306P00003000 P 03/06/15 3.0 0.03 0.05
AMD 150306P00003500 P 03/06/15 3.5 0.37 0.44
AMD 150306P00004000 P 03/06/15 4.0 0.86 0.94
AMD 150306P00004500 P 03/06/15 4.5 1.36 1.46
AMD 150306P00005000 P 03/06/15 5.0 1.86 1.96
AMD 150306P00005500 P 03/06/15 5.5 2.36 2.46
AMD 150306P00006000 P 03/06/15 6.0 2.86 2.96
AMD 150313C00000500 C 03/13/15 0.5 2.56 2.61
AMD 150313C00001000 C 03/13/15 1.0 2.06 2.11
AMD 150313C00001500 C 03/13/15 1.5 1.56 1.61
AMD 150313C00002000 C 03/13/15 2.0 1.06 1.12
AMD 150313C00002500 C 03/13/15 2.5 0.56 0.62
AMD 150313C00003000 C 03/13/15 3.0 0.14 0.17
AMD 150313C00003500 C 03/13/15 3.5 0.00 0.04
AMD 150313C00004000 C 03/13/15 4.0 0.00 0.03
AMD 150313C00004500 C 03/13/15 4.5 0.00 0.03
AMD 150313C00005000 C 03/13/15 5.0 0.00 0.03
AMD 150313C00005500 C 03/13/15 5.5 0.00 0.02
AMD 150313C00006000 C 03/13/15 6.0 0.00 0.02
AMD 150313P00000500 P 03/13/15 0.5 0.00 0.02
AMD 150313P00001000 P 03/13/15 1.0 0.00 0.02
AMD 150313P00001500 P 03/13/15 1.5 0.00 0.02
AMD 150313P00002000 P 03/13/15 2.0 0.00 0.03
AMD 150313P00002500 P 03/13/15 2.5 0.00 0.01
AMD 150313P00003000 P 03/13/15 3.0 0.06 0.08
AMD 150313P00003500 P 03/13/15 3.5 0.41 0.45
AMD 150313P00004000 P 03/13/15 4.0 0.90 0.94
AMD 150313P00004500 P 03/13/15 4.5 1.39 1.44
AMD 150313P00005000 P 03/13/15 5.0 1.89 1.94
AMD 150313P00005500 P 03/13/15 5.5 2.39 2.44
AMD 150313P00006000 P 03/13/15 6.0 2.89 2.94
AMD 150320C00000500 C 03/20/15 0.5 2.56 2.61
AMD 150320C00001000 C 03/20/15 1.0 2.06 2.11
AMD 150320C00001500 C 03/20/15 1.5 1.56 1.61
AMD 150320C00002000 C 03/20/15 2.0 1.06 1.12
AMD 150320C00002500 C 03/20/15 2.5 0.57 0.60
AMD 150320C00003000 C 03/20/15 3.0 0.16 0.18
AMD 150320C00003500 C 03/20/15 3.5 0.01 0.03
AMD 150320C00004000 C 03/20/15 4.0 0.00 0.03
AMD 150320C00004500 C 03/20/15 4.5 0.00 0.02
AMD 150320C00005000 C 03/20/15 5.0 0.00 0.02
AMD 150320C00005500 C 03/20/15 5.5 0.00 0.02
AMD 150320C00006000 C 03/20/15 6.0 0.00 0.02
AMD 150320C00007000 C 03/20/15 7.0 0.00 0.03
AMD 150320P00000500 P 03/20/15 0.5 0.00 0.02
AMD 150320P00001000 P 03/20/15 1.0 0.00 0.02
AMD 150320P00001500 P 03/20/15 1.5 0.00 0.02
AMD 150320P00002000 P 03/20/15 2.0 0.00 0.02
AMD 150320P00002500 P 03/20/15 2.5 0.00 0.02
AMD 150320P00003000 P 03/20/15 3.0 0.08 0.10
AMD 150320P00003500 P 03/20/15 3.5 0.42 0.46
AMD 150320P00004000 P 03/20/15 4.0 0.90 0.95
AMD 150320P00004500 P 03/20/15 4.5 1.39 1.45
AMD 150320P00005000 P 03/20/15 5.0 1.89 1.94
AMD 150320P00005500 P 03/20/15 5.5 2.39 2.44
AMD 150320P00006000 P 03/20/15 6.0 2.89 2.94
AMD 150320P00007000 P 03/20/15 7.0 3.85 3.95
AMD 150327C00000500 C 03/27/15 0.5 2.56 2.61
AMD 150327C00001000 C 03/27/15 1.0 2.06 2.11
AMD 150327C00001500 C 03/27/15 1.5 1.56 1.61
AMD 150327C00002000 C 03/27/15 2.0 1.06 1.12
AMD 150327C00002500 C 03/27/15 2.5 0.57 0.63
AMD 150327C00003000 C 03/27/15 3.0 0.18 0.22
AMD 150327C00003500 C 03/27/15 3.5 0.02 0.05
AMD 150327C00004000 C 03/27/15 4.0 0.00 0.03
AMD 150327C00004500 C 03/27/15 4.5 0.00 0.03
AMD 150327C00005000 C 03/27/15 5.0 0.00 0.03
AMD 150327C00005500 C 03/27/15 5.5 0.00 0.02
AMD 150327C00006000 C 03/27/15 6.0 0.00 0.02
AMD 150327P00000500 P 03/27/15 0.5 0.00 0.02
AMD 150327P00001000 P 03/27/15 1.0 0.00 0.02
AMD 150327P00001500 P 03/27/15 1.5 0.00 0.02
AMD 150327P00002000 P 03/27/15 2.0 0.00 0.03
AMD 150327P00002500 P 03/27/15 2.5 0.00 0.04
AMD 150327P00003000 P 03/27/15 3.0 0.10 0.11
AMD 150327P00003500 P 03/27/15 3.5 0.43 0.47
AMD 150327P00004000 P 03/27/15 4.0 0.90 0.94
AMD 150327P00004500 P 03/27/15 4.5 1.40 1.44
AMD 150327P00005000 P 03/27/15 5.0 1.90 1.94
AMD 150327P00005500 P 03/27/15 5.5 2.40 2.44
AMD 150327P00006000 P 03/27/15 6.0 2.89 2.94
AMD 150402C00000500 C 04/02/15 0.5 2.56 2.61
AMD 150402C00001000 C 04/02/15 1.0 2.06 2.11
AMD 150402C00001500 C 04/02/15 1.5 1.56 1.61
AMD 150402C00002000 C 04/02/15 2.0 1.06 1.12
AMD 150402C00002500 C 04/02/15 2.5 0.58 0.64
AMD 150402C00003000 C 04/02/15 3.0 0.20 0.23
AMD 150402C00003500 C 04/02/15 3.5 0.03 0.05
AMD 150402C00004000 C 04/02/15 4.0 0.00 0.03
AMD 150402C00004500 C 04/02/15 4.5 0.00 0.03
AMD 150402C00005000 C 04/02/15 5.0 0.00 0.03
AMD 150402C00005500 C 04/02/15 5.5 0.00 0.03
AMD 150402C00006000 C 04/02/15 6.0 0.00 0.03
AMD 150402P00000500 P 04/02/15 0.5 0.00 0.02
AMD 150402P00001000 P 04/02/15 1.0 0.00 0.02
AMD 150402P00001500 P 04/02/15 1.5 0.00 0.02
AMD 150402P00002000 P 04/02/15 2.0 0.00 0.03
AMD 150402P00002500 P 04/02/15 2.5 0.01 0.05
AMD 150402P00003000 P 04/02/15 3.0 0.11 0.14
AMD 150402P00003500 P 04/02/15 3.5 0.44 0.48
AMD 150402P00004000 P 04/02/15 4.0 0.91 0.95
AMD 150402P00004500 P 04/02/15 4.5 1.40 1.44
AMD 150402P00005000 P 04/02/15 5.0 1.90 1.94
AMD 150402P00005500 P 04/02/15 5.5 2.40 2.44
AMD 150402P00006000 P 04/02/15 6.0 2.90 2.94
AMD 150410C00000500 C 04/10/15 0.5 2.55 2.62
AMD 150410C00001000 C 04/10/15 1.0 2.05 2.12
AMD 150410C00001500 C 04/10/15 1.5 1.56 1.62
AMD 150410C00002000 C 04/10/15 2.0 1.06 1.12
AMD 150410C00002500 C 04/10/15 2.5 0.59 0.64
AMD 150410C00003000 C 04/10/15 3.0 0.21 0.25
AMD 150410C00003500 C 04/10/15 3.5 0.05 0.08
AMD 150410C00004000 C 04/10/15 4.0 0.00 0.05
AMD 150410C00004500 C 04/10/15 4.5 0.00 0.04
AMD 150410C00005000 C 04/10/15 5.0 0.00 0.04
AMD 150410C00005500 C 04/10/15 5.5 0.00 0.04
AMD 150410C00006000 C 04/10/15 6.0 0.00 0.04
AMD 150410P00000500 P 04/10/15 0.5 0.00 0.03
AMD 150410P00001000 P 04/10/15 1.0 0.00 0.03
AMD 150410P00001500 P 04/10/15 1.5 0.00 0.03
AMD 150410P00002000 P 04/10/15 2.0 0.00 0.04
AMD 150410P00002500 P 04/10/15 2.5 0.02 0.05
AMD 150410P00003000 P 04/10/15 3.0 0.12 0.15
AMD 150410P00003500 P 04/10/15 3.5 0.45 0.49
AMD 150410P00004000 P 04/10/15 4.0 0.91 0.97
AMD 150410P00004500 P 04/10/15 4.5 1.40 1.46
AMD 150410P00005000 P 04/10/15 5.0 1.89 1.95
AMD 150410P00005500 P 04/10/15 5.5 2.38 2.45
AMD 150410P00006000 P 04/10/15 6.0 2.88 2.95
AMD 150417C00000500 C 04/17/15 0.5 2.56 2.61
AMD 150417C00001000 C 04/17/15 1.0 2.06 2.11
AMD 150417C00001500 C 04/17/15 1.5 1.56 1.62
AMD 150417C00002000 C 04/17/15 2.0 1.07 1.13
AMD 150417C00002500 C 04/17/15 2.5 0.61 0.65
AMD 150417C00003000 C 04/17/15 3.0 0.26 0.28
AMD 150417C00003500 C 04/17/15 3.5 0.09 0.10
AMD 150417C00004000 C 04/17/15 4.0 0.01 0.02
AMD 150417C00004500 C 04/17/15 4.5 0.00 0.02
AMD 150417C00005000 C 04/17/15 5.0 0.00 0.02
AMD 150417C00005500 C 04/17/15 5.5 0.00 0.02
AMD 150417C00006000 C 04/17/15 6.0 0.00 0.03
AMD 150417C00007000 C 04/17/15 7.0 0.00 0.02
AMD 150417C00008000 C 04/17/15 8.0 0.00 0.02
AMD 150417C00009000 C 04/17/15 9.0 0.00 0.02
AMD 150417P00000500 P 04/17/15 0.5 0.00 0.02
AMD 150417P00001000 P 04/17/15 1.0 0.00 0.02
AMD 150417P00001500 P 04/17/15 1.5 0.00 0.02
AMD 150417P00002000 P 04/17/15 2.0 0.00 0.03
AMD 150417P00002500 P 04/17/15 2.5 0.03 0.06
AMD 150417P00003000 P 04/17/15 3.0 0.17 0.19
AMD 150417P00003500 P 04/17/15 3.5 0.48 0.52
AMD 150417P00004000 P 04/17/15 4.0 0.92 0.96
AMD 150417P00004500 P 04/17/15 4.5 1.40 1.45
AMD 150417P00005000 P 04/17/15 5.0 1.90 1.95
AMD 150417P00005500 P 04/17/15 5.5 2.40 2.45
AMD 150417P00006000 P 04/17/15 6.0 2.90 2.95
AMD 150417P00007000 P 04/17/15 7.0 3.90 3.95
AMD 150417P00008000 P 04/17/15 8.0 4.85 5.00
AMD 150417P00009000 P 04/17/15 9.0 5.85 6.00
AMD 150717C00000500 C 07/17/15 0.5 2.56 2.61
AMD 150717C00001000 C 07/17/15 1.0 2.06 2.12
AMD 150717C00001500 C 07/17/15 1.5 1.57 1.63
AMD 150717C00002000 C 07/17/15 2.0 1.10 1.16
AMD 150717C00002500 C 07/17/15 2.5 0.69 0.74
AMD 150717C00003000 C 07/17/15 3.0 0.40 0.43
AMD 150717C00003500 C 07/17/15 3.5 0.20 0.21
AMD 150717C00004000 C 07/17/15 4.0 0.09 0.12
AMD 150717C00004500 C 07/17/15 4.5 0.05 0.09
AMD 150717C00005000 C 07/17/15 5.0 0.03 0.06
AMD 150717C00005500 C 07/17/15 5.5 0.01 0.06
AMD 150717C00006000 C 07/17/15 6.0 0.01 0.04
AMD 150717C00007000 C 07/17/15 7.0 0.00 0.04
AMD 150717P00000500 P 07/17/15 0.5 0.00 0.02
AMD 150717P00001000 P 07/17/15 1.0 0.00 0.03
AMD 150717P00001500 P 07/17/15 1.5 0.00 0.03
AMD 150717P00002000 P 07/17/15 2.0 0.04 0.07
AMD 150717P00002500 P 07/17/15 2.5 0.12 0.13
AMD 150717P00003000 P 07/17/15 3.0 0.31 0.32
AMD 150717P00003500 P 07/17/15 3.5 0.61 0.66
AMD 150717P00004000 P 07/17/15 4.0 1.00 1.06
AMD 150717P00004500 P 07/17/15 4.5 1.45 1.51
AMD 150717P00005000 P 07/17/15 5.0 1.93 1.99
AMD 150717P00005500 P 07/17/15 5.5 2.42 2.47
AMD 150717P00006000 P 07/17/15 6.0 2.91 2.97
AMD 150717P00007000 P 07/17/15 7.0 3.90 4.00
AMD 151016C00000500 C 10/16/15 0.5 2.56 2.61
AMD 151016C00001000 C 10/16/15 1.0 2.07 2.13
AMD 151016C00001500 C 10/16/15 1.5 1.59 1.65
AMD 151016C00002000 C 10/16/15 2.0 1.15 1.21
AMD 151016C00002500 C 10/16/15 2.5 0.77 0.83
AMD 151016C00003000 C 10/16/15 3.0 0.49 0.52
AMD 151016C00003500 C 10/16/15 3.5 0.29 0.33
AMD 151016C00004000 C 10/16/15 4.0 0.17 0.21
AMD 151016C00004500 C 10/16/15 4.5 0.11 0.14
AMD 151016C00005000 C 10/16/15 5.0 0.07 0.10
AMD 151016C00005500 C 10/16/15 5.5 0.04 0.08
AMD 151016C00006000 C 10/16/15 6.0 0.03 0.07
AMD 151016C00007000 C 10/16/15 7.0 0.04 0.05
AMD 151016C00008000 C 10/16/15 8.0 0.01 0.05
AMD 151016P00000500 P 10/16/15 0.5 0.00 0.03
AMD 151016P00001000 P 10/16/15 1.0 0.01 0.04
AMD 151016P00001500 P 10/16/15 1.5 0.03 0.06
AMD 151016P00002000 P 10/16/15 2.0 0.08 0.12
AMD 151016P00002500 P 10/16/15 2.5 0.20 0.24
AMD 151016P00003000 P 10/16/15 3.0 0.40 0.44
AMD 151016P00003500 P 10/16/15 3.5 0.70 0.75
AMD 151016P00004000 P 10/16/15 4.0 1.07 1.14
AMD 151016P00004500 P 10/16/15 4.5 1.50 1.57
AMD 151016P00005000 P 10/16/15 5.0 1.96 2.02
AMD 151016P00005500 P 10/16/15 5.5 2.44 2.50
AMD 151016P00006000 P 10/16/15 6.0 2.93 2.99
AMD 151016P00007000 P 10/16/15 7.0 3.90 4.00
AMD 151016P00008000 P 10/16/15 8.0 4.90 5.00
AMD 160115C00001000 C 01/15/16 1.0 2.05 2.17
AMD 160115C00001500 C 01/15/16 1.5 1.59 1.70
AMD 160115C00002000 C 01/15/16 2.0 1.20 1.28
AMD 160115C00002500 C 01/15/16 2.5 0.80 0.94
AMD 160115C00003000 C 01/15/16 3.0 0.53 0.60
AMD 160115C00003500 C 01/15/16 3.5 0.38 0.40
AMD 160115C00004000 C 01/15/16 4.0 0.23 0.25
AMD 160115C00004500 C 01/15/16 4.5 0.17 0.19
AMD 160115C00005000 C 01/15/16 5.0 0.07 0.17
AMD 160115C00005500 C 01/15/16 5.5 0.05 0.10
AMD 160115C00007000 C 01/15/16 7.0 0.02 0.05
AMD 160115P00001000 P 01/15/16 1.0 0.00 0.05
AMD 160115P00001500 P 01/15/16 1.5 0.03 0.09
AMD 160115P00002000 P 01/15/16 2.0 0.12 0.17
AMD 160115P00002500 P 01/15/16 2.5 0.23 0.32
AMD 160115P00003000 P 01/15/16 3.0 0.45 0.50
AMD 160115P00003500 P 01/15/16 3.5 0.74 0.87
AMD 160115P00004000 P 01/15/16 4.0 1.10 1.24
AMD 160115P00004500 P 01/15/16 4.5 1.52 1.67
AMD 160115P00005000 P 01/15/16 5.0 1.96 2.12
AMD 160115P00005500 P 01/15/16 5.5 2.43 2.58
AMD 160115P00007000 P 01/15/16 7.0 3.90 4.05
AMD 170120C00000500 C 01/20/17 0.5 2.46 2.74
AMD 170120C00001000 C 01/20/17 1.0 1.99 2.31
AMD 170120C00001500 C 01/20/17 1.5 1.55 1.93
AMD 170120C00002000 C 01/20/17 2.0 1.30 1.50
AMD 170120C00002500 C 01/20/17 2.5 1.00 1.29
AMD 170120C00003000 C 01/20/17 3.0 0.90 1.00
AMD 170120C00003500 C 01/20/17 3.5 0.63 0.75
AMD 170120C00004000 C 01/20/17 4.0 0.47 0.55
AMD 170120C00004500 C 01/20/17 4.5 0.35 0.55
AMD 170120C00005000 C 01/20/17 5.0 0.30 0.50
AMD 170120C00005500 C 01/20/17 5.5 0.25 0.33
AMD 170120C00007000 C 01/20/17 7.0 0.15 0.30
AMD 170120P00000500 P 01/20/17 0.5 0.01 0.08
AMD 170120P00001000 P 01/20/17 1.0 0.03 0.10
AMD 170120P00001500 P 01/20/17 1.5 0.06 0.23
AMD 170120P00002000 P 01/20/17 2.0 0.21 0.38
AMD 170120P00002500 P 01/20/17 2.5 0.38 0.59
AMD 170120P00003000 P 01/20/17 3.0 0.61 0.75
AMD 170120P00003500 P 01/20/17 3.5 0.90 1.19
AMD 170120P00004000 P 01/20/17 4.0 1.23 1.57
AMD 170120P00004500 P 01/20/17 4.5 1.60 1.97
AMD 170120P00005000 P 01/20/17 5.0 2.00 2.40
AMD 170120P00005500 P 01/20/17 5.5 2.40 2.86
AMD 170120P00007000 P 01/20/17 7.0 3.80 4.25

OPRA data is delayed 15 minutes.