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

Advanced Micro Devices Inc (AMD)
As of Aug 31 2016 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMD 160902C00000500 C 09/02/16 0.5 6.85 7.15
AMD 160902C00001000 C 09/02/16 1.0 6.35 6.65
AMD 160902C00001500 C 09/02/16 1.5 5.85 6.15
AMD 160902C00002000 C 09/02/16 2.0 5.35 5.65
AMD 160902C00002500 C 09/02/16 2.5 4.85 5.15
AMD 160902C00003000 C 09/02/16 3.0 4.35 4.55
AMD 160902C00003500 C 09/02/16 3.5 3.85 4.20
AMD 160902C00004000 C 09/02/16 4.0 3.35 3.65
AMD 160902C00004500 C 09/02/16 4.5 2.87 2.92
AMD 160902C00005000 C 09/02/16 5.0 2.37 2.41
AMD 160902C00005500 C 09/02/16 5.5 1.87 1.91
AMD 160902C00006000 C 09/02/16 6.0 1.37 1.41
AMD 160902C00006500 C 09/02/16 6.5 0.87 0.91
AMD 160902C00007000 C 09/02/16 7.0 0.40 0.44
AMD 160902C00007500 C 09/02/16 7.5 0.09 0.12
AMD 160902C00008000 C 09/02/16 8.0 0.00 0.02
AMD 160902C00008500 C 09/02/16 8.5 0.00 0.06
AMD 160902C00009000 C 09/02/16 9.0 0.00 0.02
AMD 160902C00009500 C 09/02/16 9.5 0.00 0.07
AMD 160902C00010000 C 09/02/16 10.0 0.00 0.04
AMD 160902C00010500 C 09/02/16 10.5 0.00 0.04
AMD 160902C00011000 C 09/02/16 11.0 0.00 0.02
AMD 160902C00011500 C 09/02/16 11.5 0.00 0.02
AMD 160902C00012000 C 09/02/16 12.0 0.00 0.02
AMD 160902C00012500 C 09/02/16 12.5 0.00 0.02
AMD 160902C00013000 C 09/02/16 13.0 0.00 0.02
AMD 160902C00013500 C 09/02/16 13.5 0.00 0.02
AMD 160902C00014000 C 09/02/16 14.0 0.00 0.02
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 0.01
AMD 160902P00003500 P 09/02/16 3.5 0.00 0.02
AMD 160902P00004000 P 09/02/16 4.0 0.00 0.02
AMD 160902P00004500 P 09/02/16 4.5 0.00 0.02
AMD 160902P00005000 P 09/02/16 5.0 0.00 0.03
AMD 160902P00005500 P 09/02/16 5.5 0.00 0.02
AMD 160902P00006000 P 09/02/16 6.0 0.00 0.05
AMD 160902P00006500 P 09/02/16 6.5 0.00 0.05
AMD 160902P00007000 P 09/02/16 7.0 0.01 0.03
AMD 160902P00007500 P 09/02/16 7.5 0.18 0.21
AMD 160902P00008000 P 09/02/16 8.0 0.60 0.64
AMD 160902P00008500 P 09/02/16 8.5 1.10 1.13
AMD 160902P00009000 P 09/02/16 9.0 1.60 1.63
AMD 160902P00009500 P 09/02/16 9.5 2.07 2.13
AMD 160902P00010000 P 09/02/16 10.0 2.58 2.67
AMD 160902P00010500 P 09/02/16 10.5 3.05 3.15
AMD 160902P00011000 P 09/02/16 11.0 3.55 3.65
AMD 160902P00011500 P 09/02/16 11.5 4.05 4.15
AMD 160902P00012000 P 09/02/16 12.0 4.55 4.65
AMD 160902P00012500 P 09/02/16 12.5 5.05 5.15
AMD 160902P00013000 P 09/02/16 13.0 5.55 5.65
AMD 160902P00013500 P 09/02/16 13.5 6.05 6.15
AMD 160902P00014000 P 09/02/16 14.0 6.55 6.75
AMD 160909C00000500 C 09/09/16 0.5 6.85 6.95
AMD 160909C00001000 C 09/09/16 1.0 6.35 6.45
AMD 160909C00001500 C 09/09/16 1.5 5.85 5.95
AMD 160909C00002000 C 09/09/16 2.0 5.35 5.45
AMD 160909C00002500 C 09/09/16 2.5 3.65 4.95
AMD 160909C00003000 C 09/09/16 3.0 4.35 4.45
AMD 160909C00003500 C 09/09/16 3.5 3.85 3.95
AMD 160909C00004000 C 09/09/16 4.0 3.35 3.45
AMD 160909C00004500 C 09/09/16 4.5 2.87 2.92
AMD 160909C00005000 C 09/09/16 5.0 2.35 2.42
AMD 160909C00005500 C 09/09/16 5.5 1.85 1.92
AMD 160909C00006000 C 09/09/16 6.0 1.38 1.42
AMD 160909C00006500 C 09/09/16 6.5 0.90 0.94
AMD 160909C00007000 C 09/09/16 7.0 0.48 0.52
AMD 160909C00007500 C 09/09/16 7.5 0.19 0.22
AMD 160909C00008000 C 09/09/16 8.0 0.06 0.10
AMD 160909C00008500 C 09/09/16 8.5 0.01 0.07
AMD 160909C00009000 C 09/09/16 9.0 0.00 0.08
AMD 160909C00009500 C 09/09/16 9.5 0.00 0.08
AMD 160909C00010000 C 09/09/16 10.0 0.00 0.07
AMD 160909C00010500 C 09/09/16 10.5 0.00 0.08
AMD 160909C00011000 C 09/09/16 11.0 0.00 0.08
AMD 160909C00011500 C 09/09/16 11.5 0.00 0.06
AMD 160909C00012000 C 09/09/16 12.0 0.00 0.06
AMD 160909C00012500 C 09/09/16 12.5 0.00 0.05
AMD 160909C00013000 C 09/09/16 13.0 0.00 0.03
AMD 160909C00013500 C 09/09/16 13.5 0.00 0.03
AMD 160909C00014000 C 09/09/16 14.0 0.00 0.03
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 0.02
AMD 160909P00003000 P 09/09/16 3.0 0.00 0.02
AMD 160909P00003500 P 09/09/16 3.5 0.00 0.02
AMD 160909P00004000 P 09/09/16 4.0 0.00 0.03
AMD 160909P00004500 P 09/09/16 4.5 0.00 0.06
AMD 160909P00005000 P 09/09/16 5.0 0.00 0.07
AMD 160909P00005500 P 09/09/16 5.5 0.00 0.07
AMD 160909P00006000 P 09/09/16 6.0 0.00 0.09
AMD 160909P00006500 P 09/09/16 6.5 0.02 0.04
AMD 160909P00007000 P 09/09/16 7.0 0.09 0.12
AMD 160909P00007500 P 09/09/16 7.5 0.29 0.32
AMD 160909P00008000 P 09/09/16 8.0 0.65 0.69
AMD 160909P00008500 P 09/09/16 8.5 1.11 1.16
AMD 160909P00009000 P 09/09/16 9.0 1.60 1.64
AMD 160909P00009500 P 09/09/16 9.5 2.10 2.13
AMD 160909P00010000 P 09/09/16 10.0 2.60 2.63
AMD 160909P00010500 P 09/09/16 10.5 3.05 3.15
AMD 160909P00011000 P 09/09/16 11.0 3.55 3.65
AMD 160909P00011500 P 09/09/16 11.5 4.05 4.15
AMD 160909P00012000 P 09/09/16 12.0 4.55 4.65
AMD 160909P00012500 P 09/09/16 12.5 5.05 5.15
AMD 160909P00013000 P 09/09/16 13.0 5.55 5.65
AMD 160909P00013500 P 09/09/16 13.5 6.05 6.15
AMD 160909P00014000 P 09/09/16 14.0 6.55 6.65
AMD 160916C00001000 C 09/16/16 1.0 6.35 6.45
AMD 160916C00001500 C 09/16/16 1.5 5.70 5.95
AMD 160916C00002000 C 09/16/16 2.0 5.35 5.45
AMD 160916C00002500 C 09/16/16 2.5 4.85 4.95
AMD 160916C00003000 C 09/16/16 3.0 4.35 4.45
AMD 160916C00003500 C 09/16/16 3.5 3.85 3.95
AMD 160916C00004000 C 09/16/16 4.0 3.35 3.45
AMD 160916C00004500 C 09/16/16 4.5 2.88 2.92
AMD 160916C00005000 C 09/16/16 5.0 2.38 2.42
AMD 160916C00005500 C 09/16/16 5.5 1.89 1.93
AMD 160916C00006000 C 09/16/16 6.0 1.40 1.44
AMD 160916C00006500 C 09/16/16 6.5 0.96 1.00
AMD 160916C00007000 C 09/16/16 7.0 0.57 0.60
AMD 160916C00007500 C 09/16/16 7.5 0.29 0.32
AMD 160916C00008000 C 09/16/16 8.0 0.13 0.15
AMD 160916C00008500 C 09/16/16 8.5 0.05 0.08
AMD 160916C00009000 C 09/16/16 9.0 0.02 0.05
AMD 160916C00009500 C 09/16/16 9.5 0.00 0.05
AMD 160916C00010000 C 09/16/16 10.0 0.00 0.05
AMD 160916C00010500 C 09/16/16 10.5 0.00 0.05
AMD 160916C00011000 C 09/16/16 11.0 0.00 0.04
AMD 160916C00011500 C 09/16/16 11.5 0.00 0.04
AMD 160916C00012000 C 09/16/16 12.0 0.00 0.04
AMD 160916C00012500 C 09/16/16 12.5 0.00 0.04
AMD 160916C00013000 C 09/16/16 13.0 0.00 0.04
AMD 160916C00014000 C 09/16/16 14.0 0.00 0.03
AMD 160916C00015000 C 09/16/16 15.0 0.00 0.03
AMD 160916P00001000 P 09/16/16 1.0 0.00 0.02
AMD 160916P00001500 P 09/16/16 1.5 0.00 0.02
AMD 160916P00002000 P 09/16/16 2.0 0.00 0.02
AMD 160916P00002500 P 09/16/16 2.5 0.00 0.02
AMD 160916P00003000 P 09/16/16 3.0 0.00 0.02
AMD 160916P00003500 P 09/16/16 3.5 0.00 0.03
AMD 160916P00004000 P 09/16/16 4.0 0.00 0.03
AMD 160916P00004500 P 09/16/16 4.5 0.00 0.01
AMD 160916P00005000 P 09/16/16 5.0 0.01 0.03
AMD 160916P00005500 P 09/16/16 5.5 0.00 0.04
AMD 160916P00006000 P 09/16/16 6.0 0.03 0.04
AMD 160916P00006500 P 09/16/16 6.5 0.07 0.09
AMD 160916P00007000 P 09/16/16 7.0 0.17 0.20
AMD 160916P00007500 P 09/16/16 7.5 0.39 0.42
AMD 160916P00008000 P 09/16/16 8.0 0.73 0.76
AMD 160916P00008500 P 09/16/16 8.5 1.15 1.19
AMD 160916P00009000 P 09/16/16 9.0 1.62 1.66
AMD 160916P00009500 P 09/16/16 9.5 2.11 2.15
AMD 160916P00010000 P 09/16/16 10.0 2.60 2.64
AMD 160916P00010500 P 09/16/16 10.5 3.05 3.20
AMD 160916P00011000 P 09/16/16 11.0 3.55 3.70
AMD 160916P00011500 P 09/16/16 11.5 4.05 4.20
AMD 160916P00012000 P 09/16/16 12.0 4.55 4.70
AMD 160916P00012500 P 09/16/16 12.5 5.05 5.15
AMD 160916P00013000 P 09/16/16 13.0 5.55 5.65
AMD 160916P00014000 P 09/16/16 14.0 6.55 6.65
AMD 160916P00015000 P 09/16/16 15.0 7.50 7.65
AMD 160923C00000500 C 09/23/16 0.5 6.85 6.95
AMD 160923C00001000 C 09/23/16 1.0 6.35 6.45
AMD 160923C00001500 C 09/23/16 1.5 5.85 5.95
AMD 160923C00002000 C 09/23/16 2.0 5.35 5.45
AMD 160923C00002500 C 09/23/16 2.5 4.85 4.95
AMD 160923C00003000 C 09/23/16 3.0 4.35 4.45
AMD 160923C00003500 C 09/23/16 3.5 3.85 3.95
AMD 160923C00004000 C 09/23/16 4.0 3.35 3.50
AMD 160923C00004500 C 09/23/16 4.5 2.88 2.93
AMD 160923C00005000 C 09/23/16 5.0 2.39 2.43
AMD 160923C00005500 C 09/23/16 5.5 1.86 1.95
AMD 160923C00006000 C 09/23/16 6.0 1.43 1.48
AMD 160923C00006500 C 09/23/16 6.5 1.00 1.05
AMD 160923C00007000 C 09/23/16 7.0 0.64 0.68
AMD 160923C00007500 C 09/23/16 7.5 0.36 0.40
AMD 160923C00008000 C 09/23/16 8.0 0.20 0.23
AMD 160923C00008500 C 09/23/16 8.5 0.07 0.13
AMD 160923C00009000 C 09/23/16 9.0 0.00 0.08
AMD 160923C00009500 C 09/23/16 9.5 0.00 0.12
AMD 160923C00010000 C 09/23/16 10.0 0.00 0.11
AMD 160923C00010500 C 09/23/16 10.5 0.00 0.10
AMD 160923C00011000 C 09/23/16 11.0 0.00 0.10
AMD 160923C00011500 C 09/23/16 11.5 0.00 0.09
AMD 160923C00012000 C 09/23/16 12.0 0.00 0.09
AMD 160923C00012500 C 09/23/16 12.5 0.00 0.10
AMD 160923C00013000 C 09/23/16 13.0 0.00 0.09
AMD 160923C00013500 C 09/23/16 13.5 0.00 0.08
AMD 160923C00014000 C 09/23/16 14.0 0.00 0.09
AMD 160923P00000500 P 09/23/16 0.5 0.00 0.02
AMD 160923P00001000 P 09/23/16 1.0 0.00 0.02
AMD 160923P00001500 P 09/23/16 1.5 0.00 0.02
AMD 160923P00002000 P 09/23/16 2.0 0.00 0.02
AMD 160923P00002500 P 09/23/16 2.5 0.00 0.02
AMD 160923P00003000 P 09/23/16 3.0 0.00 0.04
AMD 160923P00003500 P 09/23/16 3.5 0.00 0.06
AMD 160923P00004000 P 09/23/16 4.0 0.00 0.08
AMD 160923P00004500 P 09/23/16 4.5 0.00 0.08
AMD 160923P00005000 P 09/23/16 5.0 0.00 0.09
AMD 160923P00005500 P 09/23/16 5.5 0.00 0.11
AMD 160923P00006000 P 09/23/16 6.0 0.01 0.15
AMD 160923P00006500 P 09/23/16 6.5 0.11 0.16
AMD 160923P00007000 P 09/23/16 7.0 0.24 0.29
AMD 160923P00007500 P 09/23/16 7.5 0.46 0.51
AMD 160923P00008000 P 09/23/16 8.0 0.79 0.84
AMD 160923P00008500 P 09/23/16 8.5 1.18 1.24
AMD 160923P00009000 P 09/23/16 9.0 1.64 1.69
AMD 160923P00009500 P 09/23/16 9.5 2.12 2.16
AMD 160923P00010000 P 09/23/16 10.0 2.61 2.65
AMD 160923P00010500 P 09/23/16 10.5 3.05 3.20
AMD 160923P00011000 P 09/23/16 11.0 3.55 3.70
AMD 160923P00011500 P 09/23/16 11.5 4.05 4.20
AMD 160923P00012000 P 09/23/16 12.0 4.55 4.70
AMD 160923P00012500 P 09/23/16 12.5 5.05 5.20
AMD 160923P00013000 P 09/23/16 13.0 5.55 5.70
AMD 160923P00013500 P 09/23/16 13.5 6.05 6.20
AMD 160923P00014000 P 09/23/16 14.0 6.55 6.70
AMD 160930C00000500 C 09/30/16 0.5 6.80 6.95
AMD 160930C00001000 C 09/30/16 1.0 6.35 6.45
AMD 160930C00001500 C 09/30/16 1.5 5.85 5.95
AMD 160930C00002000 C 09/30/16 2.0 5.35 5.45
AMD 160930C00002500 C 09/30/16 2.5 4.85 4.95
AMD 160930C00003000 C 09/30/16 3.0 4.35 4.45
AMD 160930C00003500 C 09/30/16 3.5 3.85 4.00
AMD 160930C00004000 C 09/30/16 4.0 3.35 3.50
AMD 160930C00004500 C 09/30/16 4.5 2.89 2.93
AMD 160930C00005000 C 09/30/16 5.0 2.40 2.44
AMD 160930C00005500 C 09/30/16 5.5 1.91 1.97
AMD 160930C00006000 C 09/30/16 6.0 1.46 1.51
AMD 160930C00006500 C 09/30/16 6.5 1.05 1.09
AMD 160930C00007000 C 09/30/16 7.0 0.69 0.74
AMD 160930C00007500 C 09/30/16 7.5 0.42 0.46
AMD 160930C00008000 C 09/30/16 8.0 0.24 0.29
AMD 160930C00008500 C 09/30/16 8.5 0.12 0.18
AMD 160930C00009000 C 09/30/16 9.0 0.05 0.18
AMD 160930C00009500 C 09/30/16 9.5 0.00 0.17
AMD 160930C00010000 C 09/30/16 10.0 0.00 0.14
AMD 160930C00010500 C 09/30/16 10.5 0.00 0.12
AMD 160930C00011000 C 09/30/16 11.0 0.00 0.11
AMD 160930C00011500 C 09/30/16 11.5 0.00 0.11
AMD 160930C00012000 C 09/30/16 12.0 0.00 0.11
AMD 160930C00012500 C 09/30/16 12.5 0.00 0.10
AMD 160930C00013000 C 09/30/16 13.0 0.00 0.10
AMD 160930C00013500 C 09/30/16 13.5 0.00 0.11
AMD 160930C00014000 C 09/30/16 14.0 0.00 0.11
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 0.03
AMD 160930P00003000 P 09/30/16 3.0 0.00 0.05
AMD 160930P00003500 P 09/30/16 3.5 0.00 0.07
AMD 160930P00004000 P 09/30/16 4.0 0.00 0.08
AMD 160930P00004500 P 09/30/16 4.5 0.00 0.09
AMD 160930P00005000 P 09/30/16 5.0 0.00 0.11
AMD 160930P00005500 P 09/30/16 5.5 0.00 0.13
AMD 160930P00006000 P 09/30/16 6.0 0.02 0.14
AMD 160930P00006500 P 09/30/16 6.5 0.16 0.20
AMD 160930P00007000 P 09/30/16 7.0 0.29 0.33
AMD 160930P00007500 P 09/30/16 7.5 0.52 0.56
AMD 160930P00008000 P 09/30/16 8.0 0.84 0.88
AMD 160930P00008500 P 09/30/16 8.5 1.23 1.29
AMD 160930P00009000 P 09/30/16 9.0 1.66 1.73
AMD 160930P00009500 P 09/30/16 9.5 2.13 2.19
AMD 160930P00010000 P 09/30/16 10.0 2.62 2.67
AMD 160930P00010500 P 09/30/16 10.5 3.05 3.20
AMD 160930P00011000 P 09/30/16 11.0 3.55 3.70
AMD 160930P00011500 P 09/30/16 11.5 4.05 4.20
AMD 160930P00012000 P 09/30/16 12.0 4.55 4.70
AMD 160930P00012500 P 09/30/16 12.5 5.05 5.20
AMD 160930P00013000 P 09/30/16 13.0 5.55 5.70
AMD 160930P00013500 P 09/30/16 13.5 6.05 6.20
AMD 160930P00014000 P 09/30/16 14.0 6.55 6.70
AMD 161007C00000500 C 10/07/16 0.5 6.60 7.20
AMD 161007C00001000 C 10/07/16 1.0 6.35 6.45
AMD 161007C00001500 C 10/07/16 1.5 5.85 5.95
AMD 161007C00002000 C 10/07/16 2.0 5.35 5.45
AMD 161007C00002500 C 10/07/16 2.5 4.85 4.95
AMD 161007C00003000 C 10/07/16 3.0 4.35 4.45
AMD 161007C00003500 C 10/07/16 3.5 3.85 4.00
AMD 161007C00004000 C 10/07/16 4.0 3.35 3.50
AMD 161007C00004500 C 10/07/16 4.5 2.88 2.95
AMD 161007C00005000 C 10/07/16 5.0 2.40 2.46
AMD 161007C00005500 C 10/07/16 5.5 1.94 2.00
AMD 161007C00006000 C 10/07/16 6.0 1.45 1.55
AMD 161007C00006500 C 10/07/16 6.5 1.08 1.16
AMD 161007C00007000 C 10/07/16 7.0 0.75 0.80
AMD 161007C00007500 C 10/07/16 7.5 0.47 0.53
AMD 161007C00008000 C 10/07/16 8.0 0.29 0.34
AMD 161007C00008500 C 10/07/16 8.5 0.14 0.22
AMD 161007C00009000 C 10/07/16 9.0 0.06 0.22
AMD 161007C00009500 C 10/07/16 9.5 0.00 0.21
AMD 161007C00010000 C 10/07/16 10.0 0.00 0.17
AMD 161007C00010500 C 10/07/16 10.5 0.03 0.15
AMD 161007C00011000 C 10/07/16 11.0 0.00 0.12
AMD 161007C00011500 C 10/07/16 11.5 0.00 0.12
AMD 161007C00012000 C 10/07/16 12.0 0.00 0.11
AMD 161007C00012500 C 10/07/16 12.5 0.00 0.11
AMD 161007C00013000 C 10/07/16 13.0 0.00 0.11
AMD 161007C00013500 C 10/07/16 13.5 0.00 0.11
AMD 161007C00014000 C 10/07/16 14.0 0.00 0.11
AMD 161007C00014500 C 10/07/16 14.5 0.00 0.11
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 0.04
AMD 161007P00003000 P 10/07/16 3.0 0.00 0.06
AMD 161007P00003500 P 10/07/16 3.5 0.00 0.08
AMD 161007P00004000 P 10/07/16 4.0 0.00 0.08
AMD 161007P00004500 P 10/07/16 4.5 0.00 0.09
AMD 161007P00005000 P 10/07/16 5.0 0.00 0.12
AMD 161007P00005500 P 10/07/16 5.5 0.00 0.16
AMD 161007P00006000 P 10/07/16 6.0 0.04 0.20
AMD 161007P00006500 P 10/07/16 6.5 0.20 0.24
AMD 161007P00007000 P 10/07/16 7.0 0.36 0.39
AMD 161007P00007500 P 10/07/16 7.5 0.59 0.63
AMD 161007P00008000 P 10/07/16 8.0 0.89 0.95
AMD 161007P00008500 P 10/07/16 8.5 1.27 1.33
AMD 161007P00009000 P 10/07/16 9.0 1.67 1.75
AMD 161007P00009500 P 10/07/16 9.5 2.14 2.21
AMD 161007P00010000 P 10/07/16 10.0 2.62 2.68
AMD 161007P00010500 P 10/07/16 10.5 3.05 3.25
AMD 161007P00011000 P 10/07/16 11.0 3.55 3.75
AMD 161007P00011500 P 10/07/16 11.5 4.05 4.20
AMD 161007P00012000 P 10/07/16 12.0 4.55 4.70
AMD 161007P00012500 P 10/07/16 12.5 5.05 5.20
AMD 161007P00013000 P 10/07/16 13.0 5.55 5.70
AMD 161007P00013500 P 10/07/16 13.5 6.05 6.20
AMD 161007P00014000 P 10/07/16 14.0 6.55 6.70
AMD 161007P00014500 P 10/07/16 14.5 7.05 7.20
AMD 161021C00000500 C 10/21/16 0.5 6.85 6.95
AMD 161021C00001000 C 10/21/16 1.0 6.35 6.45
AMD 161021C00001500 C 10/21/16 1.5 5.85 5.95
AMD 161021C00002000 C 10/21/16 2.0 5.35 5.45
AMD 161021C00002500 C 10/21/16 2.5 4.85 4.95
AMD 161021C00003000 C 10/21/16 3.0 4.35 4.45
AMD 161021C00003500 C 10/21/16 3.5 3.85 4.00
AMD 161021C00004000 C 10/21/16 4.0 3.35 3.45
AMD 161021C00004500 C 10/21/16 4.5 2.94 3.05
AMD 161021C00005000 C 10/21/16 5.0 2.49 2.55
AMD 161021C00005500 C 10/21/16 5.5 2.05 2.12
AMD 161021C00006000 C 10/21/16 6.0 1.64 1.70
AMD 161021C00007000 C 10/21/16 7.0 0.97 1.01
AMD 161021C00008000 C 10/21/16 8.0 0.53 0.56
AMD 161021C00009000 C 10/21/16 9.0 0.28 0.32
AMD 161021C00010000 C 10/21/16 10.0 0.17 0.21
AMD 161021C00011000 C 10/21/16 11.0 0.09 0.15
AMD 161021C00012000 C 10/21/16 12.0 0.06 0.09
AMD 161021C00013000 C 10/21/16 13.0 0.04 0.10
AMD 161021C00014000 C 10/21/16 14.0 0.02 0.09
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 0.02
AMD 161021P00002500 P 10/21/16 2.5 0.00 0.02
AMD 161021P00003000 P 10/21/16 3.0 0.01 0.03
AMD 161021P00003500 P 10/21/16 3.5 0.01 0.05
AMD 161021P00004000 P 10/21/16 4.0 0.03 0.06
AMD 161021P00004500 P 10/21/16 4.5 0.05 0.09
AMD 161021P00005000 P 10/21/16 5.0 0.09 0.12
AMD 161021P00005500 P 10/21/16 5.5 0.15 0.19
AMD 161021P00006000 P 10/21/16 6.0 0.25 0.27
AMD 161021P00007000 P 10/21/16 7.0 0.57 0.61
AMD 161021P00008000 P 10/21/16 8.0 1.13 1.17
AMD 161021P00009000 P 10/21/16 9.0 1.88 1.93
AMD 161021P00010000 P 10/21/16 10.0 2.74 2.80
AMD 161021P00011000 P 10/21/16 11.0 3.65 3.85
AMD 161021P00012000 P 10/21/16 12.0 4.60 4.80
AMD 161021P00013000 P 10/21/16 13.0 5.60 5.80
AMD 161021P00014000 P 10/21/16 14.0 6.55 6.80
AMD 170120C00000500 C 01/20/17 0.5 6.85 6.95
AMD 170120C00001000 C 01/20/17 1.0 6.35 6.45
AMD 170120C00001500 C 01/20/17 1.5 5.85 6.00
AMD 170120C00002000 C 01/20/17 2.0 5.35 5.50
AMD 170120C00002500 C 01/20/17 2.5 4.85 5.00
AMD 170120C00003000 C 01/20/17 3.0 4.35 4.50
AMD 170120C00003500 C 01/20/17 3.5 3.85 4.10
AMD 170120C00004000 C 01/20/17 4.0 3.40 3.65
AMD 170120C00004500 C 01/20/17 4.5 2.95 3.25
AMD 170120C00005000 C 01/20/17 5.0 2.65 2.75
AMD 170120C00005500 C 01/20/17 5.5 2.29 2.40
AMD 170120C00006000 C 01/20/17 6.0 1.97 2.04
AMD 170120C00007000 C 01/20/17 7.0 1.37 1.49
AMD 170120C00008000 C 01/20/17 8.0 1.02 1.05
AMD 170120C00009000 C 01/20/17 9.0 0.70 0.75
AMD 170120C00010000 C 01/20/17 10.0 0.50 0.57
AMD 170120C00011000 C 01/20/17 11.0 0.38 0.41
AMD 170120C00012000 C 01/20/17 12.0 0.28 0.32
AMD 170120C00013000 C 01/20/17 13.0 0.22 0.26
AMD 170120C00014000 C 01/20/17 14.0 0.15 0.24
AMD 170120C00015000 C 01/20/17 15.0 0.11 0.18
AMD 170120P00000500 P 01/20/17 0.5 0.00 0.02
AMD 170120P00001000 P 01/20/17 1.0 0.00 0.04
AMD 170120P00001500 P 01/20/17 1.5 0.00 0.05
AMD 170120P00002000 P 01/20/17 2.0 0.01 0.03
AMD 170120P00002500 P 01/20/17 2.5 0.01 0.04
AMD 170120P00003000 P 01/20/17 3.0 0.05 0.09
AMD 170120P00003500 P 01/20/17 3.5 0.08 0.10
AMD 170120P00004000 P 01/20/17 4.0 0.12 0.15
AMD 170120P00004500 P 01/20/17 4.5 0.18 0.24
AMD 170120P00005000 P 01/20/17 5.0 0.30 0.33
AMD 170120P00005500 P 01/20/17 5.5 0.41 0.46
AMD 170120P00006000 P 01/20/17 6.0 0.57 0.62
AMD 170120P00007000 P 01/20/17 7.0 1.00 1.07
AMD 170120P00008000 P 01/20/17 8.0 1.57 1.65
AMD 170120P00009000 P 01/20/17 9.0 2.26 2.35
AMD 170120P00010000 P 01/20/17 10.0 3.00 3.15
AMD 170120P00011000 P 01/20/17 11.0 3.80 4.05
AMD 170120P00012000 P 01/20/17 12.0 4.70 5.00
AMD 170120P00013000 P 01/20/17 13.0 5.65 6.00
AMD 170120P00014000 P 01/20/17 14.0 6.65 6.90
AMD 170120P00015000 P 01/20/17 15.0 7.60 7.95
AMD 170421C00001000 C 04/21/17 1.0 6.35 6.50
AMD 170421C00002000 C 04/21/17 2.0 5.35 5.55
AMD 170421C00002500 C 04/21/17 2.5 4.85 5.15
AMD 170421C00003000 C 04/21/17 3.0 4.35 4.65
AMD 170421C00004000 C 04/21/17 4.0 3.55 3.80
AMD 170421C00005000 C 04/21/17 5.0 2.80 3.10
AMD 170421C00006000 C 04/21/17 6.0 2.15 2.46
AMD 170421C00007000 C 04/21/17 7.0 1.66 1.93
AMD 170421C00008000 C 04/21/17 8.0 1.36 1.43
AMD 170421C00009000 C 04/21/17 9.0 0.98 1.13
AMD 170421C00010000 C 04/21/17 10.0 0.75 0.91
AMD 170421C00011000 C 04/21/17 11.0 0.64 0.71
AMD 170421C00012000 C 04/21/17 12.0 0.52 0.58
AMD 170421C00013000 C 04/21/17 13.0 0.41 0.48
AMD 170421C00014000 C 04/21/17 14.0 0.27 0.43
AMD 170421C00015000 C 04/21/17 15.0 0.23 0.43
AMD 170421P00001000 P 04/21/17 1.0 0.00 0.06
AMD 170421P00002000 P 04/21/17 2.0 0.00 0.13
AMD 170421P00002500 P 04/21/17 2.5 0.02 0.10
AMD 170421P00003000 P 04/21/17 3.0 0.06 0.18
AMD 170421P00004000 P 04/21/17 4.0 0.20 0.36
AMD 170421P00005000 P 04/21/17 5.0 0.46 0.55
AMD 170421P00006000 P 04/21/17 6.0 0.83 0.92
AMD 170421P00007000 P 04/21/17 7.0 1.32 1.41
AMD 170421P00008000 P 04/21/17 8.0 1.84 2.07
AMD 170421P00009000 P 04/21/17 9.0 2.51 2.74
AMD 170421P00010000 P 04/21/17 10.0 3.25 3.55
AMD 170421P00011000 P 04/21/17 11.0 4.05 4.40
AMD 170421P00012000 P 04/21/17 12.0 4.95 5.25
AMD 170421P00013000 P 04/21/17 13.0 5.85 6.15
AMD 170421P00014000 P 04/21/17 14.0 6.75 7.10
AMD 170421P00015000 P 04/21/17 15.0 7.70 8.05
AMD 180119C00000500 C 01/19/18 0.5 6.75 7.05
AMD 180119C00001000 C 01/19/18 1.0 6.25 6.65
AMD 180119C00001500 C 01/19/18 1.5 5.75 6.25
AMD 180119C00002000 C 01/19/18 2.0 5.30 5.90
AMD 180119C00002500 C 01/19/18 2.5 4.85 5.30
AMD 180119C00003000 C 01/19/18 3.0 4.70 4.75
AMD 180119C00003500 C 01/19/18 3.5 4.10 4.60
AMD 180119C00004000 C 01/19/18 4.0 3.75 4.10
AMD 180119C00004500 C 01/19/18 4.5 3.45 3.95
AMD 180119C00005000 C 01/19/18 5.0 3.25 3.50
AMD 180119C00005500 C 01/19/18 5.5 2.90 3.10
AMD 180119C00007000 C 01/19/18 7.0 2.27 2.40
AMD 180119C00010000 C 01/19/18 10.0 1.36 1.50
AMD 180119C00012000 C 01/19/18 12.0 1.06 1.15
AMD 180119C00015000 C 01/19/18 15.0 0.71 0.79
AMD 180119P00000500 P 01/19/18 0.5 0.00 0.04
AMD 180119P00001000 P 01/19/18 1.0 0.00 0.11
AMD 180119P00001500 P 01/19/18 1.5 0.05 0.10
AMD 180119P00002000 P 01/19/18 2.0 0.08 0.20
AMD 180119P00002500 P 01/19/18 2.5 0.16 0.26
AMD 180119P00003000 P 01/19/18 3.0 0.22 0.28
AMD 180119P00003500 P 01/19/18 3.5 0.33 0.49
AMD 180119P00004000 P 01/19/18 4.0 0.49 0.59
AMD 180119P00004500 P 01/19/18 4.5 0.65 0.76
AMD 180119P00005000 P 01/19/18 5.0 0.84 0.90
AMD 180119P00005500 P 01/19/18 5.5 1.06 1.15
AMD 180119P00007000 P 01/19/18 7.0 1.80 1.96
AMD 180119P00010000 P 01/19/18 10.0 3.70 4.10
AMD 180119P00012000 P 01/19/18 12.0 5.30 5.75
AMD 180119P00015000 P 01/19/18 15.0 7.95 8.65

OPRA data is delayed 15 minutes.