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 (2014-07-04)Premium Content

Advanced Micro Devices Inc (AMD)
As of Jul 23 2014 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMD 140725C00000500 C 07/25/14 0.5 3.20 3.30
AMD 140725C00001000 C 07/25/14 1.0 2.74 2.79
AMD 140725C00001500 C 07/25/14 1.5 2.24 2.29
AMD 140725C00002000 C 07/25/14 2.0 1.74 1.79
AMD 140725C00002500 C 07/25/14 2.5 1.24 1.28
AMD 140725C00003000 C 07/25/14 3.0 0.74 0.78
AMD 140725C00003500 C 07/25/14 3.5 0.25 0.27
AMD 140725C00004000 C 07/25/14 4.0 0.00 0.01
AMD 140725C00004500 C 07/25/14 4.5 0.00 0.01
AMD 140725C00005000 C 07/25/14 5.0 0.00 0.01
AMD 140725C00005500 C 07/25/14 5.5 0.00 0.01
AMD 140725C00006000 C 07/25/14 6.0 0.00 0.01
AMD 140725C00006500 C 07/25/14 6.5 0.00 0.01
AMD 140725C00007000 C 07/25/14 7.0 0.00 0.01
AMD 140725C00007500 C 07/25/14 7.5 0.00 0.01
AMD 140725C00008000 C 07/25/14 8.0 0.00 0.01
AMD 140725C00008500 C 07/25/14 8.5 0.00 0.01
AMD 140725C00009000 C 07/25/14 9.0 0.00 0.01
AMD 140725P00000500 P 07/25/14 0.5 0.00 0.01
AMD 140725P00001000 P 07/25/14 1.0 0.00 0.01
AMD 140725P00001500 P 07/25/14 1.5 0.00 0.01
AMD 140725P00002000 P 07/25/14 2.0 0.00 0.01
AMD 140725P00002500 P 07/25/14 2.5 0.00 0.01
AMD 140725P00003000 P 07/25/14 3.0 0.00 0.01
AMD 140725P00003500 P 07/25/14 3.5 0.00 0.02
AMD 140725P00004000 P 07/25/14 4.0 0.24 0.26
AMD 140725P00004500 P 07/25/14 4.5 0.73 0.76
AMD 140725P00005000 P 07/25/14 5.0 1.21 1.26
AMD 140725P00005500 P 07/25/14 5.5 1.71 1.76
AMD 140725P00006000 P 07/25/14 6.0 2.21 2.26
AMD 140725P00006500 P 07/25/14 6.5 2.71 2.76
AMD 140725P00007000 P 07/25/14 7.0 3.20 3.30
AMD 140725P00007500 P 07/25/14 7.5 3.70 3.80
AMD 140725P00008000 P 07/25/14 8.0 4.20 4.30
AMD 140725P00008500 P 07/25/14 8.5 4.70 4.80
AMD 140725P00009000 P 07/25/14 9.0 5.20 5.30
AMD 140801C00000500 C 08/01/14 0.5 3.20 3.30
AMD 140801C00001000 C 08/01/14 1.0 2.74 2.79
AMD 140801C00001500 C 08/01/14 1.5 2.24 2.29
AMD 140801C00002000 C 08/01/14 2.0 1.74 1.79
AMD 140801C00002500 C 08/01/14 2.5 1.25 1.30
AMD 140801C00003000 C 08/01/14 3.0 0.75 0.80
AMD 140801C00003500 C 08/01/14 3.5 0.27 0.29
AMD 140801C00004000 C 08/01/14 4.0 0.02 0.04
AMD 140801C00004500 C 08/01/14 4.5 0.00 0.02
AMD 140801C00005000 C 08/01/14 5.0 0.00 0.02
AMD 140801C00005500 C 08/01/14 5.5 0.00 0.02
AMD 140801C00006000 C 08/01/14 6.0 0.00 0.02
AMD 140801C00006500 C 08/01/14 6.5 0.00 0.01
AMD 140801C00007000 C 08/01/14 7.0 0.00 0.01
AMD 140801C00007500 C 08/01/14 7.5 0.00 0.01
AMD 140801C00008000 C 08/01/14 8.0 0.00 0.01
AMD 140801C00008500 C 08/01/14 8.5 0.00 0.01
AMD 140801P00000500 P 08/01/14 0.5 0.00 0.01
AMD 140801P00001000 P 08/01/14 1.0 0.00 0.01
AMD 140801P00001500 P 08/01/14 1.5 0.00 0.01
AMD 140801P00002000 P 08/01/14 2.0 0.00 0.01
AMD 140801P00002500 P 08/01/14 2.5 0.00 0.02
AMD 140801P00003000 P 08/01/14 3.0 0.00 0.02
AMD 140801P00003500 P 08/01/14 3.5 0.02 0.03
AMD 140801P00004000 P 08/01/14 4.0 0.26 0.28
AMD 140801P00004500 P 08/01/14 4.5 0.74 0.76
AMD 140801P00005000 P 08/01/14 5.0 1.20 1.26
AMD 140801P00005500 P 08/01/14 5.5 1.70 1.76
AMD 140801P00006000 P 08/01/14 6.0 2.21 2.26
AMD 140801P00006500 P 08/01/14 6.5 2.71 2.76
AMD 140801P00007000 P 08/01/14 7.0 3.20 3.30
AMD 140801P00007500 P 08/01/14 7.5 3.70 3.80
AMD 140801P00008000 P 08/01/14 8.0 4.20 4.30
AMD 140801P00008500 P 08/01/14 8.5 4.70 4.80
AMD 140808C00000500 C 08/08/14 0.5 3.20 3.30
AMD 140808C00001000 C 08/08/14 1.0 2.74 2.79
AMD 140808C00001500 C 08/08/14 1.5 2.24 2.29
AMD 140808C00002000 C 08/08/14 2.0 1.74 1.79
AMD 140808C00002500 C 08/08/14 2.5 1.24 1.30
AMD 140808C00003000 C 08/08/14 3.0 0.75 0.80
AMD 140808C00003500 C 08/08/14 3.5 0.29 0.31
AMD 140808C00004000 C 08/08/14 4.0 0.04 0.06
AMD 140808C00004500 C 08/08/14 4.5 0.01 0.03
AMD 140808C00005000 C 08/08/14 5.0 0.00 0.03
AMD 140808C00005500 C 08/08/14 5.5 0.00 0.02
AMD 140808C00006000 C 08/08/14 6.0 0.00 0.02
AMD 140808C00006500 C 08/08/14 6.5 0.00 0.02
AMD 140808C00007000 C 08/08/14 7.0 0.00 0.02
AMD 140808C00007500 C 08/08/14 7.5 0.00 0.02
AMD 140808C00008000 C 08/08/14 8.0 0.00 0.02
AMD 140808P00000500 P 08/08/14 0.5 0.00 0.02
AMD 140808P00001000 P 08/08/14 1.0 0.00 0.02
AMD 140808P00001500 P 08/08/14 1.5 0.00 0.02
AMD 140808P00002000 P 08/08/14 2.0 0.00 0.02
AMD 140808P00002500 P 08/08/14 2.5 0.00 0.01
AMD 140808P00003000 P 08/08/14 3.0 0.00 0.03
AMD 140808P00003500 P 08/08/14 3.5 0.04 0.05
AMD 140808P00004000 P 08/08/14 4.0 0.28 0.31
AMD 140808P00004500 P 08/08/14 4.5 0.74 0.76
AMD 140808P00005000 P 08/08/14 5.0 1.21 1.26
AMD 140808P00005500 P 08/08/14 5.5 1.70 1.76
AMD 140808P00006000 P 08/08/14 6.0 2.20 2.26
AMD 140808P00006500 P 08/08/14 6.5 2.70 2.76
AMD 140808P00007000 P 08/08/14 7.0 3.20 3.30
AMD 140808P00007500 P 08/08/14 7.5 3.70 3.80
AMD 140808P00008000 P 08/08/14 8.0 4.20 4.30
AMD 140816C00000500 C 08/16/14 0.5 3.20 3.30
AMD 140816C00001000 C 08/16/14 1.0 2.74 2.79
AMD 140816C00001500 C 08/16/14 1.5 2.24 2.29
AMD 140816C00002000 C 08/16/14 2.0 1.74 1.79
AMD 140816C00002500 C 08/16/14 2.5 1.25 1.31
AMD 140816C00003000 C 08/16/14 3.0 0.75 0.81
AMD 140816C00003500 C 08/16/14 3.5 0.31 0.32
AMD 140816C00004000 C 08/16/14 4.0 0.07 0.08
AMD 140816C00004500 C 08/16/14 4.5 0.01 0.03
AMD 140816C00005000 C 08/16/14 5.0 0.00 0.01
AMD 140816C00005500 C 08/16/14 5.5 0.00 0.03
AMD 140816C00006000 C 08/16/14 6.0 0.00 0.01
AMD 140816C00006500 C 08/16/14 6.5 0.00 0.02
AMD 140816C00007000 C 08/16/14 7.0 0.00 0.02
AMD 140816C00007500 C 08/16/14 7.5 0.00 0.02
AMD 140816C00008000 C 08/16/14 8.0 0.00 0.02
AMD 140816C00009000 C 08/16/14 9.0 0.00 0.02
AMD 140816P00000500 P 08/16/14 0.5 0.00 0.02
AMD 140816P00001000 P 08/16/14 1.0 0.00 0.02
AMD 140816P00001500 P 08/16/14 1.5 0.00 0.02
AMD 140816P00002000 P 08/16/14 2.0 0.00 0.02
AMD 140816P00002500 P 08/16/14 2.5 0.00 0.01
AMD 140816P00003000 P 08/16/14 3.0 0.00 0.01
AMD 140816P00003500 P 08/16/14 3.5 0.05 0.06
AMD 140816P00004000 P 08/16/14 4.0 0.31 0.32
AMD 140816P00004500 P 08/16/14 4.5 0.75 0.77
AMD 140816P00005000 P 08/16/14 5.0 1.21 1.26
AMD 140816P00005500 P 08/16/14 5.5 1.71 1.75
AMD 140816P00006000 P 08/16/14 6.0 2.20 2.26
AMD 140816P00006500 P 08/16/14 6.5 2.71 2.76
AMD 140816P00007000 P 08/16/14 7.0 3.20 3.30
AMD 140816P00007500 P 08/16/14 7.5 3.70 3.80
AMD 140816P00008000 P 08/16/14 8.0 4.20 4.30
AMD 140816P00009000 P 08/16/14 9.0 5.20 5.30
AMD 140822C00000500 C 08/22/14 0.5 3.20 3.30
AMD 140822C00001000 C 08/22/14 1.0 2.74 2.79
AMD 140822C00001500 C 08/22/14 1.5 2.24 2.29
AMD 140822C00002000 C 08/22/14 2.0 1.74 1.79
AMD 140822C00002500 C 08/22/14 2.5 1.25 1.31
AMD 140822C00003000 C 08/22/14 3.0 0.76 0.79
AMD 140822C00003500 C 08/22/14 3.5 0.33 0.34
AMD 140822C00004000 C 08/22/14 4.0 0.08 0.10
AMD 140822C00004500 C 08/22/14 4.5 0.02 0.05
AMD 140822C00005000 C 08/22/14 5.0 0.00 0.03
AMD 140822C00005500 C 08/22/14 5.5 0.00 0.03
AMD 140822C00006000 C 08/22/14 6.0 0.00 0.03
AMD 140822C00006500 C 08/22/14 6.5 0.00 0.03
AMD 140822C00007000 C 08/22/14 7.0 0.00 0.02
AMD 140822C00007500 C 08/22/14 7.5 0.00 0.02
AMD 140822C00008000 C 08/22/14 8.0 0.00 0.02
AMD 140822C00008500 C 08/22/14 8.5 0.00 0.02
AMD 140822P00000500 P 08/22/14 0.5 0.00 0.01
AMD 140822P00001000 P 08/22/14 1.0 0.00 0.01
AMD 140822P00001500 P 08/22/14 1.5 0.00 0.01
AMD 140822P00002000 P 08/22/14 2.0 0.00 0.02
AMD 140822P00002500 P 08/22/14 2.5 0.00 0.03
AMD 140822P00003000 P 08/22/14 3.0 0.01 0.04
AMD 140822P00003500 P 08/22/14 3.5 0.07 0.08
AMD 140822P00004000 P 08/22/14 4.0 0.33 0.35
AMD 140822P00004500 P 08/22/14 4.5 0.76 0.78
AMD 140822P00005000 P 08/22/14 5.0 1.24 1.27
AMD 140822P00005500 P 08/22/14 5.5 1.71 1.76
AMD 140822P00006000 P 08/22/14 6.0 2.21 2.26
AMD 140822P00006500 P 08/22/14 6.5 2.70 2.76
AMD 140822P00007000 P 08/22/14 7.0 3.20 3.30
AMD 140822P00007500 P 08/22/14 7.5 3.70 3.80
AMD 140822P00008000 P 08/22/14 8.0 4.20 4.30
AMD 140822P00008500 P 08/22/14 8.5 4.70 4.80
AMD 140829C00000500 C 08/29/14 0.5 3.20 3.30
AMD 140829C00001000 C 08/29/14 1.0 2.74 2.79
AMD 140829C00001500 C 08/29/14 1.5 2.24 2.29
AMD 140829C00002000 C 08/29/14 2.0 1.74 1.80
AMD 140829C00002500 C 08/29/14 2.5 1.25 1.31
AMD 140829C00003000 C 08/29/14 3.0 0.77 0.79
AMD 140829C00003500 C 08/29/14 3.5 0.34 0.36
AMD 140829C00004000 C 08/29/14 4.0 0.10 0.11
AMD 140829C00004500 C 08/29/14 4.5 0.02 0.04
AMD 140829C00005000 C 08/29/14 5.0 0.01 0.02
AMD 140829C00005500 C 08/29/14 5.5 0.00 0.02
AMD 140829C00006000 C 08/29/14 6.0 0.00 0.03
AMD 140829C00006500 C 08/29/14 6.5 0.00 0.03
AMD 140829C00007000 C 08/29/14 7.0 0.00 0.02
AMD 140829C00007500 C 08/29/14 7.5 0.00 0.02
AMD 140829C00008000 C 08/29/14 8.0 0.00 0.02
AMD 140829C00008500 C 08/29/14 8.5 0.00 0.02
AMD 140829P00000500 P 08/29/14 0.5 0.00 0.01
AMD 140829P00001000 P 08/29/14 1.0 0.00 0.01
AMD 140829P00001500 P 08/29/14 1.5 0.00 0.01
AMD 140829P00002000 P 08/29/14 2.0 0.00 0.02
AMD 140829P00002500 P 08/29/14 2.5 0.00 0.01
AMD 140829P00003000 P 08/29/14 3.0 0.01 0.04
AMD 140829P00003500 P 08/29/14 3.5 0.09 0.10
AMD 140829P00004000 P 08/29/14 4.0 0.34 0.36
AMD 140829P00004500 P 08/29/14 4.5 0.73 0.79
AMD 140829P00005000 P 08/29/14 5.0 1.25 1.27
AMD 140829P00005500 P 08/29/14 5.5 1.71 1.76
AMD 140829P00006000 P 08/29/14 6.0 2.21 2.26
AMD 140829P00006500 P 08/29/14 6.5 2.70 2.76
AMD 140829P00007000 P 08/29/14 7.0 3.20 3.30
AMD 140829P00007500 P 08/29/14 7.5 3.70 3.80
AMD 140829P00008000 P 08/29/14 8.0 4.20 4.30
AMD 140829P00008500 P 08/29/14 8.5 4.70 4.80
AMD 140920C00000500 C 09/20/14 0.5 3.20 3.30
AMD 140920C00001000 C 09/20/14 1.0 2.74 2.79
AMD 140920C00001500 C 09/20/14 1.5 2.24 2.29
AMD 140920C00002000 C 09/20/14 2.0 1.74 1.81
AMD 140920C00002500 C 09/20/14 2.5 1.25 1.32
AMD 140920C00003000 C 09/20/14 3.0 0.78 0.80
AMD 140920C00003500 C 09/20/14 3.5 0.38 0.40
AMD 140920C00004000 C 09/20/14 4.0 0.14 0.15
AMD 140920C00004500 C 09/20/14 4.5 0.04 0.06
AMD 140920C00005000 C 09/20/14 5.0 0.02 0.03
AMD 140920C00005500 C 09/20/14 5.5 0.01 0.02
AMD 140920C00006000 C 09/20/14 6.0 0.00 0.02
AMD 140920C00007000 C 09/20/14 7.0 0.00 0.03
AMD 140920C00008000 C 09/20/14 8.0 0.00 0.03
AMD 140920C00009000 C 09/20/14 9.0 0.00 0.02
AMD 140920P00000500 P 09/20/14 0.5 0.00 0.01
AMD 140920P00001000 P 09/20/14 1.0 0.00 0.01
AMD 140920P00001500 P 09/20/14 1.5 0.00 0.02
AMD 140920P00002000 P 09/20/14 2.0 0.00 0.03
AMD 140920P00002500 P 09/20/14 2.5 0.01 0.02
AMD 140920P00003000 P 09/20/14 3.0 0.03 0.04
AMD 140920P00003500 P 09/20/14 3.5 0.12 0.14
AMD 140920P00004000 P 09/20/14 4.0 0.38 0.40
AMD 140920P00004500 P 09/20/14 4.5 0.78 0.80
AMD 140920P00005000 P 09/20/14 5.0 1.25 1.27
AMD 140920P00005500 P 09/20/14 5.5 1.73 1.77
AMD 140920P00006000 P 09/20/14 6.0 2.21 2.26
AMD 140920P00007000 P 09/20/14 7.0 3.20 3.30
AMD 140920P00008000 P 09/20/14 8.0 4.20 4.30
AMD 140920P00009000 P 09/20/14 9.0 5.20 5.30
AMD 141018C00000500 C 10/18/14 0.5 3.20 3.30
AMD 141018C00001000 C 10/18/14 1.0 2.74 2.79
AMD 141018C00001500 C 10/18/14 1.5 2.25 2.30
AMD 141018C00002000 C 10/18/14 2.0 1.76 1.82
AMD 141018C00002500 C 10/18/14 2.5 1.28 1.34
AMD 141018C00003000 C 10/18/14 3.0 0.82 0.88
AMD 141018C00003500 C 10/18/14 3.5 0.47 0.48
AMD 141018C00004000 C 10/18/14 4.0 0.24 0.25
AMD 141018C00004500 C 10/18/14 4.5 0.12 0.13
AMD 141018C00005000 C 10/18/14 5.0 0.06 0.07
AMD 141018C00005500 C 10/18/14 5.5 0.03 0.04
AMD 141018C00006000 C 10/18/14 6.0 0.01 0.04
AMD 141018C00007000 C 10/18/14 7.0 0.00 0.03
AMD 141018C00008000 C 10/18/14 8.0 0.00 0.02
AMD 141018P00000500 P 10/18/14 0.5 0.00 0.02
AMD 141018P00001000 P 10/18/14 1.0 0.00 0.02
AMD 141018P00001500 P 10/18/14 1.5 0.00 0.03
AMD 141018P00002000 P 10/18/14 2.0 0.00 0.03
AMD 141018P00002500 P 10/18/14 2.5 0.02 0.05
AMD 141018P00003000 P 10/18/14 3.0 0.08 0.10
AMD 141018P00003500 P 10/18/14 3.5 0.20 0.21
AMD 141018P00004000 P 10/18/14 4.0 0.46 0.48
AMD 141018P00004500 P 10/18/14 4.5 0.84 0.86
AMD 141018P00005000 P 10/18/14 5.0 1.24 1.31
AMD 141018P00005500 P 10/18/14 5.5 1.73 1.79
AMD 141018P00006000 P 10/18/14 6.0 2.22 2.28
AMD 141018P00007000 P 10/18/14 7.0 3.20 3.30
AMD 141018P00008000 P 10/18/14 8.0 4.20 4.30
AMD 150117C00000500 C 01/17/15 0.5 3.20 3.30
AMD 150117C00001000 C 01/17/15 1.0 2.74 2.80
AMD 150117C00001500 C 01/17/15 1.5 2.25 2.32
AMD 150117C00002000 C 01/17/15 2.0 1.80 1.85
AMD 150117C00002500 C 01/17/15 2.5 1.33 1.38
AMD 150117C00003000 C 01/17/15 3.0 0.92 0.96
AMD 150117C00003500 C 01/17/15 3.5 0.60 0.61
AMD 150117C00004000 C 01/17/15 4.0 0.36 0.38
AMD 150117C00004500 C 01/17/15 4.5 0.21 0.22
AMD 150117C00005000 C 01/17/15 5.0 0.14 0.15
AMD 150117C00005500 C 01/17/15 5.5 0.08 0.13
AMD 150117C00006000 C 01/17/15 6.0 0.06 0.09
AMD 150117C00007000 C 01/17/15 7.0 0.04 0.05
AMD 150117C00008000 C 01/17/15 8.0 0.01 0.06
AMD 150117C00009000 C 01/17/15 9.0 0.00 0.05
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 0.00 0.04
AMD 150117P00002000 P 01/17/15 2.0 0.02 0.06
AMD 150117P00002500 P 01/17/15 2.5 0.06 0.11
AMD 150117P00003000 P 01/17/15 3.0 0.14 0.17
AMD 150117P00003500 P 01/17/15 3.5 0.33 0.34
AMD 150117P00004000 P 01/17/15 4.0 0.59 0.62
AMD 150117P00004500 P 01/17/15 4.5 0.95 0.97
AMD 150117P00005000 P 01/17/15 5.0 1.35 1.39
AMD 150117P00005500 P 01/17/15 5.5 1.77 1.85
AMD 150117P00006000 P 01/17/15 6.0 2.24 2.32
AMD 150117P00007000 P 01/17/15 7.0 3.25 3.30
AMD 150117P00008000 P 01/17/15 8.0 4.20 4.30
AMD 150117P00009000 P 01/17/15 9.0 5.20 5.30
AMD 160115C00002000 C 01/15/16 2.0 1.90 2.07
AMD 160115C00002500 C 01/15/16 2.5 1.55 1.72
AMD 160115C00003000 C 01/15/16 3.0 1.25 1.41
AMD 160115C00003500 C 01/15/16 3.5 0.96 1.05
AMD 160115C00004000 C 01/15/16 4.0 0.73 0.81
AMD 160115C00004500 C 01/15/16 4.5 0.60 0.65
AMD 160115C00005000 C 01/15/16 5.0 0.49 0.52
AMD 160115C00005500 C 01/15/16 5.5 0.35 0.43
AMD 160115C00007000 C 01/15/16 7.0 0.20 0.21
AMD 160115P00002000 P 01/15/16 2.0 0.11 0.21
AMD 160115P00002500 P 01/15/16 2.5 0.21 0.28
AMD 160115P00003000 P 01/15/16 3.0 0.38 0.45
AMD 160115P00003500 P 01/15/16 3.5 0.65 0.73
AMD 160115P00004000 P 01/15/16 4.0 0.95 0.99
AMD 160115P00004500 P 01/15/16 4.5 1.30 1.35
AMD 160115P00005000 P 01/15/16 5.0 1.55 1.82
AMD 160115P00005500 P 01/15/16 5.5 2.06 2.21
AMD 160115P00007000 P 01/15/16 7.0 3.35 3.50

OPRA data is delayed 15 minutes.