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 (2017-03-31)Premium Content

Advanced Micro Devices Inc (AMD)
As of May 26 2017 10:39AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMD 170602C00004000 C 06/02/17 4.0 6.80 6.90
AMD 170602C00004500 C 06/02/17 4.5 6.30 6.40
AMD 170602C00005000 C 06/02/17 5.0 5.80 5.95
AMD 170602C00005500 C 06/02/17 5.5 5.30 5.40
AMD 170602C00006000 C 06/02/17 6.0 4.80 4.90
AMD 170602C00006500 C 06/02/17 6.5 4.30 4.40
AMD 170602C00007000 C 06/02/17 7.0 3.80 3.90
AMD 170602C00007500 C 06/02/17 7.5 3.30 3.45
AMD 170602C00008000 C 06/02/17 8.0 2.82 2.94
AMD 170602C00008500 C 06/02/17 8.5 2.31 2.42
AMD 170602C00009000 C 06/02/17 9.0 1.86 1.88
AMD 170602C00009500 C 06/02/17 9.5 1.37 1.39
AMD 170602C00010000 C 06/02/17 10.0 0.89 0.91
AMD 170602C00010500 C 06/02/17 10.5 0.49 0.50
AMD 170602C00011000 C 06/02/17 11.0 0.21 0.22
AMD 170602C00011500 C 06/02/17 11.5 0.07 0.08
AMD 170602C00012000 C 06/02/17 12.0 0.02 0.03
AMD 170602C00012500 C 06/02/17 12.5 0.01 0.03
AMD 170602C00013000 C 06/02/17 13.0 0.00 0.02
AMD 170602C00013500 C 06/02/17 13.5 0.00 0.02
AMD 170602C00014000 C 06/02/17 14.0 0.00 0.02
AMD 170602C00014500 C 06/02/17 14.5 0.00 0.04
AMD 170602C00015000 C 06/02/17 15.0 0.00 0.02
AMD 170602C00015500 C 06/02/17 15.5 0.00 0.02
AMD 170602C00016000 C 06/02/17 16.0 0.00 0.01
AMD 170602C00016500 C 06/02/17 16.5 0.00 0.02
AMD 170602C00017000 C 06/02/17 17.0 0.00 0.02
AMD 170602C00017500 C 06/02/17 17.5 0.00 0.02
AMD 170602C00018000 C 06/02/17 18.0 0.00 0.02
AMD 170602C00018500 C 06/02/17 18.5 0.00 0.02
AMD 170602C00019000 C 06/02/17 19.0 0.00 0.01
AMD 170602C00019500 C 06/02/17 19.5 0.00 0.02
AMD 170602C00020000 C 06/02/17 20.0 0.00 0.02
AMD 170602C00020500 C 06/02/17 20.5 0.00 0.02
AMD 170602C00021000 C 06/02/17 21.0 0.00 0.02
AMD 170602C00021500 C 06/02/17 21.5 0.00 0.02
AMD 170602C00022000 C 06/02/17 22.0 0.00 0.02
AMD 170602C00022500 C 06/02/17 22.5 0.00 0.02
AMD 170602C00023000 C 06/02/17 23.0 0.00 0.02
AMD 170602P00004000 P 06/02/17 4.0 0.00 0.02
AMD 170602P00004500 P 06/02/17 4.5 0.00 0.02
AMD 170602P00005000 P 06/02/17 5.0 0.00 0.02
AMD 170602P00005500 P 06/02/17 5.5 0.00 0.02
AMD 170602P00006000 P 06/02/17 6.0 0.00 0.02
AMD 170602P00006500 P 06/02/17 6.5 0.00 0.02
AMD 170602P00007000 P 06/02/17 7.0 0.00 0.02
AMD 170602P00007500 P 06/02/17 7.5 0.00 0.02
AMD 170602P00008000 P 06/02/17 8.0 0.00 0.02
AMD 170602P00008500 P 06/02/17 8.5 0.00 0.03
AMD 170602P00009000 P 06/02/17 9.0 0.00 0.02
AMD 170602P00009500 P 06/02/17 9.5 0.00 0.02
AMD 170602P00010000 P 06/02/17 10.0 0.03 0.04
AMD 170602P00010500 P 06/02/17 10.5 0.12 0.13
AMD 170602P00011000 P 06/02/17 11.0 0.34 0.35
AMD 170602P00011500 P 06/02/17 11.5 0.71 0.72
AMD 170602P00012000 P 06/02/17 12.0 1.15 1.17
AMD 170602P00012500 P 06/02/17 12.5 1.64 1.65
AMD 170602P00013000 P 06/02/17 13.0 2.09 2.25
AMD 170602P00013500 P 06/02/17 13.5 2.59 2.73
AMD 170602P00014000 P 06/02/17 14.0 3.05 3.20
AMD 170602P00014500 P 06/02/17 14.5 3.55 3.70
AMD 170602P00015000 P 06/02/17 15.0 4.10 4.20
AMD 170602P00015500 P 06/02/17 15.5 4.60 4.70
AMD 170602P00016000 P 06/02/17 16.0 5.10 5.20
AMD 170602P00016500 P 06/02/17 16.5 5.60 5.70
AMD 170602P00017000 P 06/02/17 17.0 6.10 6.20
AMD 170602P00017500 P 06/02/17 17.5 6.60 6.70
AMD 170602P00018000 P 06/02/17 18.0 7.10 7.20
AMD 170602P00018500 P 06/02/17 18.5 7.60 7.70
AMD 170602P00019000 P 06/02/17 19.0 8.10 8.20
AMD 170602P00019500 P 06/02/17 19.5 8.60 8.70
AMD 170602P00020000 P 06/02/17 20.0 9.10 9.20
AMD 170602P00020500 P 06/02/17 20.5 9.60 9.70
AMD 170602P00021000 P 06/02/17 21.0 10.10 10.20
AMD 170602P00021500 P 06/02/17 21.5 10.60 10.70
AMD 170602P00022000 P 06/02/17 22.0 11.10 11.20
AMD 170602P00022500 P 06/02/17 22.5 11.60 11.70
AMD 170602P00023000 P 06/02/17 23.0 12.10 12.20
AMD 170609C00005500 C 06/09/17 5.5 5.30 5.45
AMD 170609C00006000 C 06/09/17 6.0 4.80 4.95
AMD 170609C00006500 C 06/09/17 6.5 4.30 4.45
AMD 170609C00007000 C 06/09/17 7.0 3.80 3.95
AMD 170609C00007500 C 06/09/17 7.5 3.30 3.50
AMD 170609C00008000 C 06/09/17 8.0 2.82 2.96
AMD 170609C00008500 C 06/09/17 8.5 2.33 2.47
AMD 170609C00009000 C 06/09/17 9.0 1.84 1.96
AMD 170609C00009500 C 06/09/17 9.5 1.40 1.42
AMD 170609C00010000 C 06/09/17 10.0 0.97 0.99
AMD 170609C00010500 C 06/09/17 10.5 0.61 0.62
AMD 170609C00011000 C 06/09/17 11.0 0.34 0.35
AMD 170609C00011500 C 06/09/17 11.5 0.18 0.19
AMD 170609C00012000 C 06/09/17 12.0 0.09 0.10
AMD 170609C00012500 C 06/09/17 12.5 0.04 0.05
AMD 170609C00013000 C 06/09/17 13.0 0.02 0.03
AMD 170609C00013500 C 06/09/17 13.5 0.01 0.02
AMD 170609C00014000 C 06/09/17 14.0 0.00 0.03
AMD 170609C00014500 C 06/09/17 14.5 0.00 0.03
AMD 170609C00015000 C 06/09/17 15.0 0.00 0.06
AMD 170609C00015500 C 06/09/17 15.5 0.00 0.05
AMD 170609C00016000 C 06/09/17 16.0 0.00 0.04
AMD 170609C00016500 C 06/09/17 16.5 0.00 0.05
AMD 170609C00017000 C 06/09/17 17.0 0.00 0.04
AMD 170609C00017500 C 06/09/17 17.5 0.00 0.04
AMD 170609C00018000 C 06/09/17 18.0 0.00 0.03
AMD 170609C00018500 C 06/09/17 18.5 0.00 0.02
AMD 170609C00019000 C 06/09/17 19.0 0.00 0.03
AMD 170609C00019500 C 06/09/17 19.5 0.00 0.02
AMD 170609C00020000 C 06/09/17 20.0 0.00 0.02
AMD 170609C00020500 C 06/09/17 20.5 0.00 0.02
AMD 170609C00021000 C 06/09/17 21.0 0.00 0.02
AMD 170609C00021500 C 06/09/17 21.5 0.00 0.02
AMD 170609C00022000 C 06/09/17 22.0 0.00 0.02
AMD 170609C00022500 C 06/09/17 22.5 0.00 0.02
AMD 170609C00023000 C 06/09/17 23.0 0.00 0.02
AMD 170609C00023500 C 06/09/17 23.5 0.00 0.02
AMD 170609C00024000 C 06/09/17 24.0 0.00 0.02
AMD 170609P00005500 P 06/09/17 5.5 0.00 0.02
AMD 170609P00006000 P 06/09/17 6.0 0.00 0.02
AMD 170609P00006500 P 06/09/17 6.5 0.00 0.03
AMD 170609P00007000 P 06/09/17 7.0 0.00 0.03
AMD 170609P00007500 P 06/09/17 7.5 0.00 0.06
AMD 170609P00008000 P 06/09/17 8.0 0.00 0.03
AMD 170609P00008500 P 06/09/17 8.5 0.00 0.03
AMD 170609P00009000 P 06/09/17 9.0 0.01 0.02
AMD 170609P00009500 P 06/09/17 9.5 0.04 0.05
AMD 170609P00010000 P 06/09/17 10.0 0.10 0.11
AMD 170609P00010500 P 06/09/17 10.5 0.23 0.24
AMD 170609P00011000 P 06/09/17 11.0 0.47 0.48
AMD 170609P00011500 P 06/09/17 11.5 0.81 0.82
AMD 170609P00012000 P 06/09/17 12.0 1.21 1.23
AMD 170609P00012500 P 06/09/17 12.5 1.64 1.74
AMD 170609P00013000 P 06/09/17 13.0 2.12 2.30
AMD 170609P00013500 P 06/09/17 13.5 2.61 2.78
AMD 170609P00014000 P 06/09/17 14.0 3.10 3.20
AMD 170609P00014500 P 06/09/17 14.5 3.55 3.75
AMD 170609P00015000 P 06/09/17 15.0 4.05 4.20
AMD 170609P00015500 P 06/09/17 15.5 4.55 4.70
AMD 170609P00016000 P 06/09/17 16.0 5.05 5.20
AMD 170609P00016500 P 06/09/17 16.5 5.60 5.70
AMD 170609P00017000 P 06/09/17 17.0 6.10 6.20
AMD 170609P00017500 P 06/09/17 17.5 6.60 6.70
AMD 170609P00018000 P 06/09/17 18.0 7.10 7.20
AMD 170609P00018500 P 06/09/17 18.5 7.55 7.70
AMD 170609P00019000 P 06/09/17 19.0 8.10 8.15
AMD 170609P00019500 P 06/09/17 19.5 8.60 8.70
AMD 170609P00020000 P 06/09/17 20.0 9.05 9.20
AMD 170609P00020500 P 06/09/17 20.5 9.55 9.70
AMD 170609P00021000 P 06/09/17 21.0 10.10 10.20
AMD 170609P00021500 P 06/09/17 21.5 10.55 10.70
AMD 170609P00022000 P 06/09/17 22.0 11.10 11.20
AMD 170609P00022500 P 06/09/17 22.5 11.60 11.70
AMD 170609P00023000 P 06/09/17 23.0 12.10 12.20
AMD 170609P00023500 P 06/09/17 23.5 12.60 12.70
AMD 170609P00024000 P 06/09/17 24.0 13.10 13.20
AMD 170616C00005000 C 06/16/17 5.0 5.80 5.95
AMD 170616C00005500 C 06/16/17 5.5 5.30 5.45
AMD 170616C00006000 C 06/16/17 6.0 4.80 4.95
AMD 170616C00006500 C 06/16/17 6.5 4.30 4.45
AMD 170616C00007000 C 06/16/17 7.0 3.80 3.95
AMD 170616C00008000 C 06/16/17 8.0 2.86 2.94
AMD 170616C00009000 C 06/16/17 9.0 1.90 1.92
AMD 170616C00009500 C 06/16/17 9.5 1.45 1.47
AMD 170616C00010000 C 06/16/17 10.0 1.05 1.06
AMD 170616C00010500 C 06/16/17 10.5 0.70 0.71
AMD 170616C00011000 C 06/16/17 11.0 0.45 0.46
AMD 170616C00011500 C 06/16/17 11.5 0.27 0.28
AMD 170616C00012000 C 06/16/17 12.0 0.15 0.16
AMD 170616C00012500 C 06/16/17 12.5 0.09 0.10
AMD 170616C00013000 C 06/16/17 13.0 0.05 0.06
AMD 170616C00013500 C 06/16/17 13.5 0.03 0.04
AMD 170616C00014000 C 06/16/17 14.0 0.02 0.03
AMD 170616C00014500 C 06/16/17 14.5 0.01 0.03
AMD 170616C00015000 C 06/16/17 15.0 0.00 0.03
AMD 170616C00015500 C 06/16/17 15.5 0.00 0.04
AMD 170616C00016000 C 06/16/17 16.0 0.00 0.06
AMD 170616C00016500 C 06/16/17 16.5 0.00 0.02
AMD 170616C00017000 C 06/16/17 17.0 0.00 0.01
AMD 170616C00017500 C 06/16/17 17.5 0.00 0.06
AMD 170616C00018000 C 06/16/17 18.0 0.00 0.03
AMD 170616C00018500 C 06/16/17 18.5 0.00 0.04
AMD 170616C00019000 C 06/16/17 19.0 0.00 0.02
AMD 170616C00019500 C 06/16/17 19.5 0.00 0.03
AMD 170616C00020000 C 06/16/17 20.0 0.00 0.02
AMD 170616C00020500 C 06/16/17 20.5 0.00 0.02
AMD 170616C00021000 C 06/16/17 21.0 0.00 0.02
AMD 170616C00022000 C 06/16/17 22.0 0.00 0.02
AMD 170616C00023000 C 06/16/17 23.0 0.00 0.02
AMD 170616C00024000 C 06/16/17 24.0 0.00 0.02
AMD 170616P00005000 P 06/16/17 5.0 0.00 0.02
AMD 170616P00005500 P 06/16/17 5.5 0.00 0.02
AMD 170616P00006000 P 06/16/17 6.0 0.00 0.03
AMD 170616P00006500 P 06/16/17 6.5 0.00 0.03
AMD 170616P00007000 P 06/16/17 7.0 0.00 0.03
AMD 170616P00008000 P 06/16/17 8.0 0.00 0.02
AMD 170616P00009000 P 06/16/17 9.0 0.03 0.04
AMD 170616P00009500 P 06/16/17 9.5 0.08 0.09
AMD 170616P00010000 P 06/16/17 10.0 0.17 0.18
AMD 170616P00010500 P 06/16/17 10.5 0.33 0.34
AMD 170616P00011000 P 06/16/17 11.0 0.57 0.58
AMD 170616P00011500 P 06/16/17 11.5 0.89 0.90
AMD 170616P00012000 P 06/16/17 12.0 1.28 1.29
AMD 170616P00012500 P 06/16/17 12.5 1.72 1.73
AMD 170616P00013000 P 06/16/17 13.0 2.14 2.19
AMD 170616P00013500 P 06/16/17 13.5 2.62 2.80
AMD 170616P00014000 P 06/16/17 14.0 3.05 3.20
AMD 170616P00014500 P 06/16/17 14.5 3.60 3.70
AMD 170616P00015000 P 06/16/17 15.0 4.10 4.20
AMD 170616P00015500 P 06/16/17 15.5 4.60 4.70
AMD 170616P00016000 P 06/16/17 16.0 5.05 5.20
AMD 170616P00016500 P 06/16/17 16.5 5.55 5.70
AMD 170616P00017000 P 06/16/17 17.0 6.05 6.20
AMD 170616P00017500 P 06/16/17 17.5 6.55 6.70
AMD 170616P00018000 P 06/16/17 18.0 7.05 7.20
AMD 170616P00018500 P 06/16/17 18.5 7.60 7.70
AMD 170616P00019000 P 06/16/17 19.0 8.05 8.20
AMD 170616P00019500 P 06/16/17 19.5 8.60 8.70
AMD 170616P00020000 P 06/16/17 20.0 9.05 9.20
AMD 170616P00020500 P 06/16/17 20.5 9.60 9.70
AMD 170616P00021000 P 06/16/17 21.0 10.05 10.20
AMD 170616P00022000 P 06/16/17 22.0 11.05 11.20
AMD 170616P00023000 P 06/16/17 23.0 12.10 12.20
AMD 170616P00024000 P 06/16/17 24.0 13.10 13.20
AMD 170623C00005500 C 06/23/17 5.5 5.30 5.45
AMD 170623C00006000 C 06/23/17 6.0 4.80 5.00
AMD 170623C00006500 C 06/23/17 6.5 4.30 4.45
AMD 170623C00007000 C 06/23/17 7.0 3.75 3.95
AMD 170623C00007500 C 06/23/17 7.5 3.30 3.50
AMD 170623C00008000 C 06/23/17 8.0 2.86 2.94
AMD 170623C00008500 C 06/23/17 8.5 2.31 2.46
AMD 170623C00009000 C 06/23/17 9.0 1.91 1.98
AMD 170623C00009500 C 06/23/17 9.5 1.48 1.55
AMD 170623C00010000 C 06/23/17 10.0 1.10 1.15
AMD 170623C00010500 C 06/23/17 10.5 0.75 0.82
AMD 170623C00011000 C 06/23/17 11.0 0.52 0.56
AMD 170623C00011500 C 06/23/17 11.5 0.32 0.37
AMD 170623C00012000 C 06/23/17 12.0 0.19 0.24
AMD 170623C00012500 C 06/23/17 12.5 0.12 0.16
AMD 170623C00013000 C 06/23/17 13.0 0.07 0.14
AMD 170623C00013500 C 06/23/17 13.5 0.05 0.07
AMD 170623C00014000 C 06/23/17 14.0 0.02 0.10
AMD 170623C00014500 C 06/23/17 14.5 0.00 0.15
AMD 170623C00015000 C 06/23/17 15.0 0.00 0.15
AMD 170623C00015500 C 06/23/17 15.5 0.00 0.13
AMD 170623C00016000 C 06/23/17 16.0 0.00 0.11
AMD 170623C00016500 C 06/23/17 16.5 0.00 0.12
AMD 170623C00017000 C 06/23/17 17.0 0.00 0.10
AMD 170623C00017500 C 06/23/17 17.5 0.00 0.12
AMD 170623C00018000 C 06/23/17 18.0 0.00 0.10
AMD 170623C00018500 C 06/23/17 18.5 0.00 0.08
AMD 170623P00005500 P 06/23/17 5.5 0.00 0.02
AMD 170623P00006000 P 06/23/17 6.0 0.00 0.02
AMD 170623P00006500 P 06/23/17 6.5 0.00 0.07
AMD 170623P00007000 P 06/23/17 7.0 0.00 0.08
AMD 170623P00007500 P 06/23/17 7.5 0.00 0.09
AMD 170623P00008000 P 06/23/17 8.0 0.00 0.11
AMD 170623P00008500 P 06/23/17 8.5 0.02 0.13
AMD 170623P00009000 P 06/23/17 9.0 0.05 0.08
AMD 170623P00009500 P 06/23/17 9.5 0.12 0.14
AMD 170623P00010000 P 06/23/17 10.0 0.23 0.25
AMD 170623P00010500 P 06/23/17 10.5 0.39 0.44
AMD 170623P00011000 P 06/23/17 11.0 0.63 0.67
AMD 170623P00011500 P 06/23/17 11.5 0.94 1.00
AMD 170623P00012000 P 06/23/17 12.0 1.31 1.38
AMD 170623P00012500 P 06/23/17 12.5 1.72 1.80
AMD 170623P00013000 P 06/23/17 13.0 2.18 2.27
AMD 170623P00013500 P 06/23/17 13.5 2.65 2.70
AMD 170623P00014000 P 06/23/17 14.0 3.05 3.35
AMD 170623P00014500 P 06/23/17 14.5 3.55 3.75
AMD 170623P00015000 P 06/23/17 15.0 4.05 4.25
AMD 170623P00015500 P 06/23/17 15.5 4.55 4.80
AMD 170623P00016000 P 06/23/17 16.0 5.05 5.20
AMD 170623P00016500 P 06/23/17 16.5 5.55 5.75
AMD 170623P00017000 P 06/23/17 17.0 6.05 6.25
AMD 170623P00017500 P 06/23/17 17.5 6.55 6.75
AMD 170623P00018000 P 06/23/17 18.0 7.05 7.25
AMD 170623P00018500 P 06/23/17 18.5 7.55 7.70
AMD 170630C00005500 C 06/30/17 5.5 5.30 5.45
AMD 170630C00006000 C 06/30/17 6.0 4.80 4.95
AMD 170630C00006500 C 06/30/17 6.5 4.25 4.50
AMD 170630C00007000 C 06/30/17 7.0 3.75 4.00
AMD 170630C00007500 C 06/30/17 7.5 3.30 3.50
AMD 170630C00008000 C 06/30/17 8.0 2.88 2.95
AMD 170630C00008500 C 06/30/17 8.5 2.40 2.47
AMD 170630C00009000 C 06/30/17 9.0 1.96 2.02
AMD 170630C00009500 C 06/30/17 9.5 1.53 1.60
AMD 170630C00010000 C 06/30/17 10.0 1.16 1.23
AMD 170630C00010500 C 06/30/17 10.5 0.84 0.90
AMD 170630C00011000 C 06/30/17 11.0 0.59 0.64
AMD 170630C00011500 C 06/30/17 11.5 0.40 0.45
AMD 170630C00012000 C 06/30/17 12.0 0.26 0.31
AMD 170630C00012500 C 06/30/17 12.5 0.17 0.21
AMD 170630C00013000 C 06/30/17 13.0 0.11 0.15
AMD 170630C00013500 C 06/30/17 13.5 0.06 0.26
AMD 170630C00014000 C 06/30/17 14.0 0.04 0.22
AMD 170630C00014500 C 06/30/17 14.5 0.00 0.21
AMD 170630C00015000 C 06/30/17 15.0 0.00 0.16
AMD 170630C00015500 C 06/30/17 15.5 0.00 0.16
AMD 170630C00016000 C 06/30/17 16.0 0.00 0.16
AMD 170630C00016500 C 06/30/17 16.5 0.00 0.14
AMD 170630C00017000 C 06/30/17 17.0 0.00 0.13
AMD 170630C00017500 C 06/30/17 17.5 0.00 0.10
AMD 170630C00018000 C 06/30/17 18.0 0.00 0.11
AMD 170630C00018500 C 06/30/17 18.5 0.00 0.08
AMD 170630C00019000 C 06/30/17 19.0 0.00 0.08
AMD 170630P00005500 P 06/30/17 5.5 0.00 0.02
AMD 170630P00006000 P 06/30/17 6.0 0.00 0.04
AMD 170630P00006500 P 06/30/17 6.5 0.00 0.05
AMD 170630P00007000 P 06/30/17 7.0 0.00 0.07
AMD 170630P00007500 P 06/30/17 7.5 0.00 0.12
AMD 170630P00008000 P 06/30/17 8.0 0.00 0.10
AMD 170630P00008500 P 06/30/17 8.5 0.03 0.19
AMD 170630P00009000 P 06/30/17 9.0 0.08 0.20
AMD 170630P00009500 P 06/30/17 9.5 0.16 0.20
AMD 170630P00010000 P 06/30/17 10.0 0.28 0.32
AMD 170630P00010500 P 06/30/17 10.5 0.46 0.51
AMD 170630P00011000 P 06/30/17 11.0 0.70 0.75
AMD 170630P00011500 P 06/30/17 11.5 1.01 1.06
AMD 170630P00012000 P 06/30/17 12.0 1.37 1.43
AMD 170630P00012500 P 06/30/17 12.5 1.77 1.84
AMD 170630P00013000 P 06/30/17 13.0 2.21 2.28
AMD 170630P00013500 P 06/30/17 13.5 2.67 2.74
AMD 170630P00014000 P 06/30/17 14.0 3.10 3.35
AMD 170630P00014500 P 06/30/17 14.5 3.55 3.80
AMD 170630P00015000 P 06/30/17 15.0 4.10 4.25
AMD 170630P00015500 P 06/30/17 15.5 4.55 4.75
AMD 170630P00016000 P 06/30/17 16.0 5.05 5.20
AMD 170630P00016500 P 06/30/17 16.5 5.60 5.70
AMD 170630P00017000 P 06/30/17 17.0 6.05 6.25
AMD 170630P00017500 P 06/30/17 17.5 6.55 6.70
AMD 170630P00018000 P 06/30/17 18.0 7.05 7.20
AMD 170630P00018500 P 06/30/17 18.5 7.55 7.75
AMD 170630P00019000 P 06/30/17 19.0 8.05 8.20
AMD 170707C00005500 C 07/07/17 5.5 5.30 5.50
AMD 170707C00006000 C 07/07/17 6.0 4.75 5.00
AMD 170707C00006500 C 07/07/17 6.5 4.30 4.45
AMD 170707C00007000 C 07/07/17 7.0 3.80 4.00
AMD 170707C00007500 C 07/07/17 7.5 3.30 3.50
AMD 170707C00008000 C 07/07/17 8.0 2.89 3.05
AMD 170707C00008500 C 07/07/17 8.5 2.42 2.50
AMD 170707C00009000 C 07/07/17 9.0 1.97 2.05
AMD 170707C00009500 C 07/07/17 9.5 1.57 1.64
AMD 170707C00010000 C 07/07/17 10.0 1.20 1.26
AMD 170707C00010500 C 07/07/17 10.5 0.89 0.96
AMD 170707C00011000 C 07/07/17 11.0 0.65 0.70
AMD 170707C00011500 C 07/07/17 11.5 0.45 0.51
AMD 170707C00012000 C 07/07/17 12.0 0.31 0.36
AMD 170707C00012500 C 07/07/17 12.5 0.20 0.27
AMD 170707C00013000 C 07/07/17 13.0 0.12 0.19
AMD 170707C00013500 C 07/07/17 13.5 0.08 0.33
AMD 170707C00014000 C 07/07/17 14.0 0.06 0.22
AMD 170707C00014500 C 07/07/17 14.5 0.03 0.23
AMD 170707C00015000 C 07/07/17 15.0 0.00 0.21
AMD 170707C00015500 C 07/07/17 15.5 0.00 0.20
AMD 170707C00016000 C 07/07/17 16.0 0.00 0.16
AMD 170707P00005500 P 07/07/17 5.5 0.00 0.04
AMD 170707P00006000 P 07/07/17 6.0 0.00 0.06
AMD 170707P00006500 P 07/07/17 6.5 0.00 0.07
AMD 170707P00007000 P 07/07/17 7.0 0.00 0.08
AMD 170707P00007500 P 07/07/17 7.5 0.00 0.13
AMD 170707P00008000 P 07/07/17 8.0 0.00 0.14
AMD 170707P00008500 P 07/07/17 8.5 0.05 0.16
AMD 170707P00009000 P 07/07/17 9.0 0.10 0.28
AMD 170707P00009500 P 07/07/17 9.5 0.20 0.24
AMD 170707P00010000 P 07/07/17 10.0 0.33 0.36
AMD 170707P00010500 P 07/07/17 10.5 0.51 0.57
AMD 170707P00011000 P 07/07/17 11.0 0.76 0.82
AMD 170707P00011500 P 07/07/17 11.5 1.06 1.12
AMD 170707P00012000 P 07/07/17 12.0 1.42 1.48
AMD 170707P00012500 P 07/07/17 12.5 1.82 1.88
AMD 170707P00013000 P 07/07/17 13.0 2.23 2.33
AMD 170707P00013500 P 07/07/17 13.5 2.69 2.83
AMD 170707P00014000 P 07/07/17 14.0 3.10 3.35
AMD 170707P00014500 P 07/07/17 14.5 3.55 3.85
AMD 170707P00015000 P 07/07/17 15.0 4.05 4.25
AMD 170707P00015500 P 07/07/17 15.5 4.55 4.85
AMD 170707P00016000 P 07/07/17 16.0 5.00 5.30
AMD 170721C00001000 C 07/21/17 1.0 9.75 10.00
AMD 170721C00002000 C 07/21/17 2.0 8.75 8.95
AMD 170721C00003000 C 07/21/17 3.0 7.75 8.00
AMD 170721C00004000 C 07/21/17 4.0 6.80 7.00
AMD 170721C00005000 C 07/21/17 5.0 5.80 6.00
AMD 170721C00006000 C 07/21/17 6.0 4.75 5.00
AMD 170721C00007000 C 07/21/17 7.0 3.75 4.00
AMD 170721C00008000 C 07/21/17 8.0 2.95 3.00
AMD 170721C00009000 C 07/21/17 9.0 2.04 2.14
AMD 170721C00010000 C 07/21/17 10.0 1.38 1.39
AMD 170721C00011000 C 07/21/17 11.0 0.84 0.85
AMD 170721C00012000 C 07/21/17 12.0 0.49 0.50
AMD 170721C00013000 C 07/21/17 13.0 0.29 0.30
AMD 170721C00014000 C 07/21/17 14.0 0.17 0.18
AMD 170721C00015000 C 07/21/17 15.0 0.11 0.12
AMD 170721C00016000 C 07/21/17 16.0 0.07 0.08
AMD 170721C00017000 C 07/21/17 17.0 0.05 0.06
AMD 170721C00018000 C 07/21/17 18.0 0.04 0.05
AMD 170721C00019000 C 07/21/17 19.0 0.03 0.04
AMD 170721C00020000 C 07/21/17 20.0 0.02 0.03
AMD 170721C00021000 C 07/21/17 21.0 0.02 0.03
AMD 170721C00022000 C 07/21/17 22.0 0.02 0.03
AMD 170721C00023000 C 07/21/17 23.0 0.00 0.03
AMD 170721C00024000 C 07/21/17 24.0 0.00 0.06
AMD 170721C00025000 C 07/21/17 25.0 0.00 0.08
AMD 170721C00026000 C 07/21/17 26.0 0.00 0.06
AMD 170721C00027000 C 07/21/17 27.0 0.00 0.03
AMD 170721C00028000 C 07/21/17 28.0 0.00 0.02
AMD 170721P00001000 P 07/21/17 1.0 0.00 0.02
AMD 170721P00002000 P 07/21/17 2.0 0.00 0.02
AMD 170721P00003000 P 07/21/17 3.0 0.00 0.02
AMD 170721P00004000 P 07/21/17 4.0 0.00 0.03
AMD 170721P00005000 P 07/21/17 5.0 0.00 0.05
AMD 170721P00006000 P 07/21/17 6.0 0.00 0.03
AMD 170721P00007000 P 07/21/17 7.0 0.02 0.03
AMD 170721P00008000 P 07/21/17 8.0 0.07 0.08
AMD 170721P00009000 P 07/21/17 9.0 0.21 0.22
AMD 170721P00010000 P 07/21/17 10.0 0.49 0.50
AMD 170721P00011000 P 07/21/17 11.0 0.95 0.96
AMD 170721P00012000 P 07/21/17 12.0 1.60 1.61
AMD 170721P00013000 P 07/21/17 13.0 2.39 2.40
AMD 170721P00014000 P 07/21/17 14.0 3.05 3.55
AMD 170721P00015000 P 07/21/17 15.0 4.15 4.30
AMD 170721P00016000 P 07/21/17 16.0 5.05 5.35
AMD 170721P00017000 P 07/21/17 17.0 6.10 6.25
AMD 170721P00018000 P 07/21/17 18.0 7.10 7.25
AMD 170721P00019000 P 07/21/17 19.0 8.05 8.25
AMD 170721P00020000 P 07/21/17 20.0 9.00 9.25
AMD 170721P00021000 P 07/21/17 21.0 10.05 10.25
AMD 170721P00022000 P 07/21/17 22.0 11.05 11.20
AMD 170721P00023000 P 07/21/17 23.0 12.05 12.20
AMD 170721P00024000 P 07/21/17 24.0 13.10 13.20
AMD 170721P00025000 P 07/21/17 25.0 14.10 14.20
AMD 170721P00026000 P 07/21/17 26.0 15.10 15.20
AMD 170721P00027000 P 07/21/17 27.0 16.05 16.20
AMD 170721P00028000 P 07/21/17 28.0 17.10 17.20
AMD 170818C00001000 C 08/18/17 1.0 9.75 9.95
AMD 170818C00002000 C 08/18/17 2.0 8.75 8.95
AMD 170818C00003000 C 08/18/17 3.0 7.75 8.00
AMD 170818C00004000 C 08/18/17 4.0 6.80 6.95
AMD 170818C00005000 C 08/18/17 5.0 5.70 6.00
AMD 170818C00006000 C 08/18/17 6.0 4.85 5.00
AMD 170818C00007000 C 08/18/17 7.0 3.85 4.10
AMD 170818C00008000 C 08/18/17 8.0 3.00 3.15
AMD 170818C00009000 C 08/18/17 9.0 2.26 2.33
AMD 170818C00010000 C 08/18/17 10.0 1.60 1.67
AMD 170818C00011000 C 08/18/17 11.0 1.09 1.14
AMD 170818C00012000 C 08/18/17 12.0 0.73 0.77
AMD 170818C00013000 C 08/18/17 13.0 0.46 0.52
AMD 170818C00014000 C 08/18/17 14.0 0.29 0.35
AMD 170818C00015000 C 08/18/17 15.0 0.18 0.24
AMD 170818C00016000 C 08/18/17 16.0 0.13 0.19
AMD 170818C00017000 C 08/18/17 17.0 0.07 0.17
AMD 170818C00018000 C 08/18/17 18.0 0.04 0.14
AMD 170818C00019000 C 08/18/17 19.0 0.03 0.11
AMD 170818C00020000 C 08/18/17 20.0 0.02 0.06
AMD 170818P00001000 P 08/18/17 1.0 0.00 0.02
AMD 170818P00002000 P 08/18/17 2.0 0.00 0.02
AMD 170818P00003000 P 08/18/17 3.0 0.00 0.02
AMD 170818P00004000 P 08/18/17 4.0 0.00 0.02
AMD 170818P00005000 P 08/18/17 5.0 0.00 0.07
AMD 170818P00006000 P 08/18/17 6.0 0.01 0.10
AMD 170818P00007000 P 08/18/17 7.0 0.06 0.11
AMD 170818P00008000 P 08/18/17 8.0 0.16 0.25
AMD 170818P00009000 P 08/18/17 9.0 0.35 0.40
AMD 170818P00010000 P 08/18/17 10.0 0.70 0.75
AMD 170818P00011000 P 08/18/17 11.0 1.20 1.24
AMD 170818P00012000 P 08/18/17 12.0 1.83 1.87
AMD 170818P00013000 P 08/18/17 13.0 2.55 2.61
AMD 170818P00014000 P 08/18/17 14.0 3.35 3.55
AMD 170818P00015000 P 08/18/17 15.0 4.15 4.45
AMD 170818P00016000 P 08/18/17 16.0 5.20 5.35
AMD 170818P00017000 P 08/18/17 17.0 6.05 6.35
AMD 170818P00018000 P 08/18/17 18.0 7.05 7.30
AMD 170818P00019000 P 08/18/17 19.0 8.05 8.30
AMD 170818P00020000 P 08/18/17 20.0 9.05 9.25
AMD 170915C00001000 C 09/15/17 1.0 9.75 10.00
AMD 170915C00002000 C 09/15/17 2.0 8.75 9.00
AMD 170915C00003000 C 09/15/17 3.0 7.70 8.05
AMD 170915C00004000 C 09/15/17 4.0 6.80 7.00
AMD 170915C00005000 C 09/15/17 5.0 5.80 6.00
AMD 170915C00006000 C 09/15/17 6.0 4.75 5.05
AMD 170915C00007000 C 09/15/17 7.0 3.90 4.10
AMD 170915C00008000 C 09/15/17 8.0 3.10 3.20
AMD 170915C00009000 C 09/15/17 9.0 2.39 2.44
AMD 170915C00010000 C 09/15/17 10.0 1.75 1.80
AMD 170915C00011000 C 09/15/17 11.0 1.26 1.30
AMD 170915C00012000 C 09/15/17 12.0 0.88 0.92
AMD 170915C00013000 C 09/15/17 13.0 0.61 0.64
AMD 170915C00014000 C 09/15/17 14.0 0.42 0.46
AMD 170915C00015000 C 09/15/17 15.0 0.30 0.34
AMD 170915C00016000 C 09/15/17 16.0 0.20 0.24
AMD 170915C00017000 C 09/15/17 17.0 0.14 0.20
AMD 170915C00018000 C 09/15/17 18.0 0.09 0.16
AMD 170915C00019000 C 09/15/17 19.0 0.05 0.11
AMD 170915C00020000 C 09/15/17 20.0 0.05 0.11
AMD 170915P00001000 P 09/15/17 1.0 0.00 0.02
AMD 170915P00002000 P 09/15/17 2.0 0.00 0.02
AMD 170915P00003000 P 09/15/17 3.0 0.00 0.02
AMD 170915P00004000 P 09/15/17 4.0 0.00 0.02
AMD 170915P00005000 P 09/15/17 5.0 0.00 0.07
AMD 170915P00006000 P 09/15/17 6.0 0.03 0.13
AMD 170915P00007000 P 09/15/17 7.0 0.12 0.20
AMD 170915P00008000 P 09/15/17 8.0 0.25 0.27
AMD 170915P00009000 P 09/15/17 9.0 0.48 0.51
AMD 170915P00010000 P 09/15/17 10.0 0.85 0.88
AMD 170915P00011000 P 09/15/17 11.0 1.34 1.38
AMD 170915P00012000 P 09/15/17 12.0 1.97 2.02
AMD 170915P00013000 P 09/15/17 13.0 2.68 2.73
AMD 170915P00014000 P 09/15/17 14.0 3.45 3.65
AMD 170915P00015000 P 09/15/17 15.0 4.25 4.55
AMD 170915P00016000 P 09/15/17 16.0 5.20 5.35
AMD 170915P00017000 P 09/15/17 17.0 6.15 6.35
AMD 170915P00018000 P 09/15/17 18.0 7.10 7.30
AMD 170915P00019000 P 09/15/17 19.0 8.05 8.35
AMD 170915P00020000 P 09/15/17 20.0 9.05 9.35
AMD 171020C00004000 C 10/20/17 4.0 6.75 7.05
AMD 171020C00005000 C 10/20/17 5.0 5.80 6.05
AMD 171020C00006000 C 10/20/17 6.0 4.90 5.10
AMD 171020C00007000 C 10/20/17 7.0 3.95 4.25
AMD 171020C00008000 C 10/20/17 8.0 3.20 3.40
AMD 171020C00009000 C 10/20/17 9.0 2.58 2.60
AMD 171020C00010000 C 10/20/17 10.0 1.98 2.00
AMD 171020C00011000 C 10/20/17 11.0 1.49 1.51
AMD 171020C00012000 C 10/20/17 12.0 1.12 1.13
AMD 171020C00013000 C 10/20/17 13.0 0.83 0.84
AMD 171020C00014000 C 10/20/17 14.0 0.63 0.64
AMD 171020C00015000 C 10/20/17 15.0 0.47 0.48
AMD 171020C00016000 C 10/20/17 16.0 0.36 0.37
AMD 171020C00017000 C 10/20/17 17.0 0.28 0.29
AMD 171020C00018000 C 10/20/17 18.0 0.22 0.23
AMD 171020C00019000 C 10/20/17 19.0 0.18 0.19
AMD 171020C00020000 C 10/20/17 20.0 0.14 0.15
AMD 171020C00021000 C 10/20/17 21.0 0.12 0.13
AMD 171020C00022000 C 10/20/17 22.0 0.10 0.11
AMD 171020C00023000 C 10/20/17 23.0 0.08 0.09
AMD 171020C00024000 C 10/20/17 24.0 0.07 0.08
AMD 171020C00025000 C 10/20/17 25.0 0.06 0.07
AMD 171020C00026000 C 10/20/17 26.0 0.05 0.06
AMD 171020C00027000 C 10/20/17 27.0 0.04 0.05
AMD 171020C00028000 C 10/20/17 28.0 0.03 0.04
AMD 171020C00029000 C 10/20/17 29.0 0.03 0.04
AMD 171020P00004000 P 10/20/17 4.0 0.00 0.07
AMD 171020P00005000 P 10/20/17 5.0 0.04 0.05
AMD 171020P00006000 P 10/20/17 6.0 0.10 0.11
AMD 171020P00007000 P 10/20/17 7.0 0.20 0.21
AMD 171020P00008000 P 10/20/17 8.0 0.38 0.39
AMD 171020P00009000 P 10/20/17 9.0 0.66 0.67
AMD 171020P00010000 P 10/20/17 10.0 1.05 1.06
AMD 171020P00011000 P 10/20/17 11.0 1.56 1.57
AMD 171020P00012000 P 10/20/17 12.0 2.17 2.19
AMD 171020P00013000 P 10/20/17 13.0 2.88 2.91
AMD 171020P00014000 P 10/20/17 14.0 3.60 3.80
AMD 171020P00015000 P 10/20/17 15.0 4.45 4.65
AMD 171020P00016000 P 10/20/17 16.0 5.35 5.50
AMD 171020P00017000 P 10/20/17 17.0 6.25 6.50
AMD 171020P00018000 P 10/20/17 18.0 7.15 7.45
AMD 171020P00019000 P 10/20/17 19.0 8.10 8.40
AMD 171020P00020000 P 10/20/17 20.0 9.10 9.30
AMD 171020P00021000 P 10/20/17 21.0 10.10 10.25
AMD 171020P00022000 P 10/20/17 22.0 11.05 11.30
AMD 171020P00023000 P 10/20/17 23.0 12.05 12.30
AMD 171020P00024000 P 10/20/17 24.0 13.00 13.30
AMD 171020P00025000 P 10/20/17 25.0 14.00 14.30
AMD 171020P00026000 P 10/20/17 26.0 15.05 15.20
AMD 171020P00027000 P 10/20/17 27.0 16.00 16.30
AMD 171020P00028000 P 10/20/17 28.0 17.00 17.25
AMD 171020P00029000 P 10/20/17 29.0 18.00 18.25
AMD 180119C00000500 C 01/19/18 0.5 10.25 10.50
AMD 180119C00001000 C 01/19/18 1.0 9.65 10.00
AMD 180119C00001500 C 01/19/18 1.5 9.25 9.50
AMD 180119C00002000 C 01/19/18 2.0 8.75 9.00
AMD 180119C00002500 C 01/19/18 2.5 8.25 8.55
AMD 180119C00003000 C 01/19/18 3.0 7.75 8.05
AMD 180119C00003500 C 01/19/18 3.5 7.35 7.55
AMD 180119C00004000 C 01/19/18 4.0 6.80 7.10
AMD 180119C00004500 C 01/19/18 4.5 6.35 6.60
AMD 180119C00005000 C 01/19/18 5.0 5.95 6.10
AMD 180119C00005500 C 01/19/18 5.5 5.40 5.70
AMD 180119C00007000 C 01/19/18 7.0 4.20 4.50
AMD 180119C00008000 C 01/19/18 8.0 3.55 3.60
AMD 180119C00009000 C 01/19/18 9.0 2.92 2.94
AMD 180119C00010000 C 01/19/18 10.0 2.38 2.39
AMD 180119C00011000 C 01/19/18 11.0 1.91 1.93
AMD 180119C00012000 C 01/19/18 12.0 1.52 1.53
AMD 180119C00013000 C 01/19/18 13.0 1.21 1.22
AMD 180119C00014000 C 01/19/18 14.0 0.96 0.97
AMD 180119C00015000 C 01/19/18 15.0 0.77 0.78
AMD 180119C00016000 C 01/19/18 16.0 0.62 0.63
AMD 180119C00017000 C 01/19/18 17.0 0.50 0.51
AMD 180119C00018000 C 01/19/18 18.0 0.41 0.42
AMD 180119C00019000 C 01/19/18 19.0 0.33 0.34
AMD 180119C00020000 C 01/19/18 20.0 0.28 0.29
AMD 180119C00021000 C 01/19/18 21.0 0.23 0.24
AMD 180119C00022000 C 01/19/18 22.0 0.19 0.20
AMD 180119C00023000 C 01/19/18 23.0 0.16 0.17
AMD 180119C00024000 C 01/19/18 24.0 0.14 0.15
AMD 180119C00025000 C 01/19/18 25.0 0.12 0.13
AMD 180119C00026000 C 01/19/18 26.0 0.10 0.11
AMD 180119C00027000 C 01/19/18 27.0 0.09 0.10
AMD 180119P00000500 P 01/19/18 0.5 0.00 0.02
AMD 180119P00001000 P 01/19/18 1.0 0.00 0.02
AMD 180119P00001500 P 01/19/18 1.5 0.00 0.02
AMD 180119P00002000 P 01/19/18 2.0 0.00 0.02
AMD 180119P00002500 P 01/19/18 2.5 0.00 0.07
AMD 180119P00003000 P 01/19/18 3.0 0.01 0.10
AMD 180119P00003500 P 01/19/18 3.5 0.05 0.14
AMD 180119P00004000 P 01/19/18 4.0 0.06 0.14
AMD 180119P00004500 P 01/19/18 4.5 0.09 0.18
AMD 180119P00005000 P 01/19/18 5.0 0.12 0.20
AMD 180119P00005500 P 01/19/18 5.5 0.16 0.19
AMD 180119P00007000 P 01/19/18 7.0 0.38 0.41
AMD 180119P00008000 P 01/19/18 8.0 0.62 0.66
AMD 180119P00009000 P 01/19/18 9.0 0.96 0.98
AMD 180119P00010000 P 01/19/18 10.0 1.41 1.42
AMD 180119P00011000 P 01/19/18 11.0 1.93 1.97
AMD 180119P00012000 P 01/19/18 12.0 2.53 2.57
AMD 180119P00013000 P 01/19/18 13.0 3.20 3.25
AMD 180119P00014000 P 01/19/18 14.0 3.95 4.00
AMD 180119P00015000 P 01/19/18 15.0 4.75 4.80
AMD 180119P00016000 P 01/19/18 16.0 5.55 5.80
AMD 180119P00017000 P 01/19/18 17.0 6.40 6.60
AMD 180119P00018000 P 01/19/18 18.0 7.35 7.50
AMD 180119P00019000 P 01/19/18 19.0 8.25 8.45
AMD 180119P00020000 P 01/19/18 20.0 9.20 9.45
AMD 180119P00021000 P 01/19/18 21.0 10.10 10.40
AMD 180119P00022000 P 01/19/18 22.0 11.10 11.40
AMD 180119P00023000 P 01/19/18 23.0 12.05 12.35
AMD 180119P00024000 P 01/19/18 24.0 13.05 13.35
AMD 180119P00025000 P 01/19/18 25.0 14.05 14.25
AMD 180119P00026000 P 01/19/18 26.0 15.00 15.30
AMD 180119P00027000 P 01/19/18 27.0 16.00 16.30
AMD 190118C00002000 C 01/18/19 2.0 8.60 9.25
AMD 190118C00003000 C 01/18/19 3.0 7.65 8.40
AMD 190118C00004000 C 01/18/19 4.0 7.05 7.55
AMD 190118C00005000 C 01/18/19 5.0 6.25 6.80
AMD 190118C00007000 C 01/18/19 7.0 5.05 5.35
AMD 190118C00010000 C 01/18/19 10.0 3.55 3.70
AMD 190118C00012000 C 01/18/19 12.0 2.75 2.91
AMD 190118C00015000 C 01/18/19 15.0 1.92 2.06
AMD 190118C00017000 C 01/18/19 17.0 1.52 1.64
AMD 190118C00020000 C 01/18/19 20.0 1.10 1.19
AMD 190118C00022000 C 01/18/19 22.0 0.76 0.96
AMD 190118C00025000 C 01/18/19 25.0 0.55 0.74
AMD 190118C00027000 C 01/18/19 27.0 0.38 0.67
AMD 190118P00002000 P 01/18/19 2.0 0.02 0.10
AMD 190118P00003000 P 01/18/19 3.0 0.06 0.19
AMD 190118P00004000 P 01/18/19 4.0 0.20 0.38
AMD 190118P00005000 P 01/18/19 5.0 0.36 0.71
AMD 190118P00007000 P 01/18/19 7.0 0.99 1.12
AMD 190118P00010000 P 01/18/19 10.0 2.32 2.52
AMD 190118P00012000 P 01/18/19 12.0 3.70 3.75
AMD 190118P00015000 P 01/18/19 15.0 5.55 5.85
AMD 190118P00017000 P 01/18/19 17.0 7.10 7.40
AMD 190118P00020000 P 01/18/19 20.0 9.60 9.95
AMD 190118P00022000 P 01/18/19 22.0 11.40 11.85
AMD 190118P00025000 P 01/18/19 25.0 14.15 14.65
AMD 190118P00027000 P 01/18/19 27.0 16.15 16.45

OPRA data is delayed 15 minutes.