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 (2015-04-03)Premium Content

Advanced Micro Devices Inc (AMD)
As of May 28 2015 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMD 150529C00000500 C 05/29/15 0.5 1.76 1.85
AMD 150529C00001000 C 05/29/15 1.0 1.26 1.34
AMD 150529C00001500 C 05/29/15 1.5 0.76 0.84
AMD 150529C00002000 C 05/29/15 2.0 0.24 0.33
AMD 150529C00002500 C 05/29/15 2.5 0.00 0.02
AMD 150529C00003000 C 05/29/15 3.0 0.00 0.01
AMD 150529C00003500 C 05/29/15 3.5 0.00 0.02
AMD 150529C00004000 C 05/29/15 4.0 0.00 0.07
AMD 150529C00004500 C 05/29/15 4.5 0.00 0.07
AMD 150529C00005000 C 05/29/15 5.0 0.00 0.06
AMD 150529P00000500 P 05/29/15 0.5 0.00 0.07
AMD 150529P00001000 P 05/29/15 1.0 0.00 0.07
AMD 150529P00001500 P 05/29/15 1.5 0.00 0.07
AMD 150529P00002000 P 05/29/15 2.0 0.00 0.05
AMD 150529P00002500 P 05/29/15 2.5 0.16 0.27
AMD 150529P00003000 P 05/29/15 3.0 0.66 0.74
AMD 150529P00003500 P 05/29/15 3.5 1.16 1.24
AMD 150529P00004000 P 05/29/15 4.0 1.66 1.75
AMD 150529P00004500 P 05/29/15 4.5 2.16 2.25
AMD 150529P00005000 P 05/29/15 5.0 2.65 2.74
AMD 150605C00000500 C 06/05/15 0.5 1.73 1.87
AMD 150605C00001000 C 06/05/15 1.0 1.23 1.37
AMD 150605C00001500 C 06/05/15 1.5 0.73 0.88
AMD 150605C00002000 C 06/05/15 2.0 0.24 0.34
AMD 150605C00002500 C 06/05/15 2.5 0.01 0.03
AMD 150605C00003000 C 06/05/15 3.0 0.00 0.09
AMD 150605C00003500 C 06/05/15 3.5 0.00 0.13
AMD 150605C00004000 C 06/05/15 4.0 0.00 0.13
AMD 150605C00004500 C 06/05/15 4.5 0.00 0.13
AMD 150605P00000500 P 06/05/15 0.5 0.00 0.13
AMD 150605P00001000 P 06/05/15 1.0 0.00 0.07
AMD 150605P00001500 P 06/05/15 1.5 0.00 0.13
AMD 150605P00002000 P 06/05/15 2.0 0.00 0.01
AMD 150605P00002500 P 06/05/15 2.5 0.17 0.27
AMD 150605P00003000 P 06/05/15 3.0 0.66 0.76
AMD 150605P00003500 P 06/05/15 3.5 1.13 1.27
AMD 150605P00004000 P 06/05/15 4.0 1.63 1.77
AMD 150605P00004500 P 06/05/15 4.5 2.13 2.27
AMD 150612C00000500 C 06/12/15 0.5 1.75 1.81
AMD 150612C00001000 C 06/12/15 1.0 1.26 1.31
AMD 150612C00001500 C 06/12/15 1.5 0.76 0.82
AMD 150612C00002000 C 06/12/15 2.0 0.27 0.33
AMD 150612C00002500 C 06/12/15 2.5 0.01 0.02
AMD 150612C00003000 C 06/12/15 3.0 0.00 0.03
AMD 150612C00003500 C 06/12/15 3.5 0.00 0.03
AMD 150612C00004000 C 06/12/15 4.0 0.00 0.02
AMD 150612C00004500 C 06/12/15 4.5 0.00 0.02
AMD 150612P00000500 P 06/12/15 0.5 0.00 0.02
AMD 150612P00001000 P 06/12/15 1.0 0.00 0.02
AMD 150612P00001500 P 06/12/15 1.5 0.00 0.03
AMD 150612P00002000 P 06/12/15 2.0 0.00 0.03
AMD 150612P00002500 P 06/12/15 2.5 0.22 0.25
AMD 150612P00003000 P 06/12/15 3.0 0.69 0.74
AMD 150612P00003500 P 06/12/15 3.5 1.19 1.24
AMD 150612P00004000 P 06/12/15 4.0 1.69 1.74
AMD 150612P00004500 P 06/12/15 4.5 2.19 2.24
AMD 150619C00000500 C 06/19/15 0.5 1.76 1.81
AMD 150619C00001000 C 06/19/15 1.0 1.26 1.31
AMD 150619C00001500 C 06/19/15 1.5 0.76 0.82
AMD 150619C00002000 C 06/19/15 2.0 0.29 0.34
AMD 150619C00002500 C 06/19/15 2.5 0.03 0.04
AMD 150619C00003000 C 06/19/15 3.0 0.00 0.01
AMD 150619C00003500 C 06/19/15 3.5 0.00 0.02
AMD 150619C00004000 C 06/19/15 4.0 0.00 0.02
AMD 150619C00004500 C 06/19/15 4.5 0.00 0.02
AMD 150619C00005000 C 06/19/15 5.0 0.00 0.02
AMD 150619C00005500 C 06/19/15 5.5 0.00 0.02
AMD 150619C00006000 C 06/19/15 6.0 0.00 0.02
AMD 150619C00007000 C 06/19/15 7.0 0.00 0.02
AMD 150619P00000500 P 06/19/15 0.5 0.00 0.02
AMD 150619P00001000 P 06/19/15 1.0 0.00 0.02
AMD 150619P00001500 P 06/19/15 1.5 0.00 0.02
AMD 150619P00002000 P 06/19/15 2.0 0.00 0.03
AMD 150619P00002500 P 06/19/15 2.5 0.23 0.26
AMD 150619P00003000 P 06/19/15 3.0 0.69 0.74
AMD 150619P00003500 P 06/19/15 3.5 1.19 1.24
AMD 150619P00004000 P 06/19/15 4.0 1.69 1.74
AMD 150619P00004500 P 06/19/15 4.5 2.19 2.24
AMD 150619P00005000 P 06/19/15 5.0 2.69 2.74
AMD 150619P00005500 P 06/19/15 5.5 3.15 3.25
AMD 150619P00006000 P 06/19/15 6.0 3.65 3.75
AMD 150619P00007000 P 06/19/15 7.0 4.65 4.75
AMD 150626C00000500 C 06/26/15 0.5 1.76 1.81
AMD 150626C00001000 C 06/26/15 1.0 1.26 1.31
AMD 150626C00001500 C 06/26/15 1.5 0.76 0.82
AMD 150626C00002000 C 06/26/15 2.0 0.29 0.34
AMD 150626C00002500 C 06/26/15 2.5 0.03 0.05
AMD 150626C00003000 C 06/26/15 3.0 0.00 0.03
AMD 150626C00003500 C 06/26/15 3.5 0.00 0.03
AMD 150626C00004000 C 06/26/15 4.0 0.00 0.02
AMD 150626C00004500 C 06/26/15 4.5 0.00 0.02
AMD 150626P00000500 P 06/26/15 0.5 0.00 0.02
AMD 150626P00001000 P 06/26/15 1.0 0.00 0.02
AMD 150626P00001500 P 06/26/15 1.5 0.00 0.03
AMD 150626P00002000 P 06/26/15 2.0 0.01 0.05
AMD 150626P00002500 P 06/26/15 2.5 0.24 0.27
AMD 150626P00003000 P 06/26/15 3.0 0.69 0.74
AMD 150626P00003500 P 06/26/15 3.5 1.19 1.24
AMD 150626P00004000 P 06/26/15 4.0 1.69 1.74
AMD 150626P00004500 P 06/26/15 4.5 2.19 2.24
AMD 150702C00000500 C 07/02/15 0.5 1.76 1.81
AMD 150702C00001000 C 07/02/15 1.0 1.26 1.31
AMD 150702C00001500 C 07/02/15 1.5 0.76 0.82
AMD 150702C00002000 C 07/02/15 2.0 0.29 0.35
AMD 150702C00002500 C 07/02/15 2.5 0.03 0.07
AMD 150702C00003000 C 07/02/15 3.0 0.00 0.03
AMD 150702C00003500 C 07/02/15 3.5 0.00 0.03
AMD 150702C00004000 C 07/02/15 4.0 0.00 0.02
AMD 150702C00004500 C 07/02/15 4.5 0.00 0.02
AMD 150702P00000500 P 07/02/15 0.5 0.00 0.02
AMD 150702P00001000 P 07/02/15 1.0 0.00 0.02
AMD 150702P00001500 P 07/02/15 1.5 0.00 0.03
AMD 150702P00002000 P 07/02/15 2.0 0.02 0.05
AMD 150702P00002500 P 07/02/15 2.5 0.25 0.28
AMD 150702P00003000 P 07/02/15 3.0 0.70 0.74
AMD 150702P00003500 P 07/02/15 3.5 1.19 1.24
AMD 150702P00004000 P 07/02/15 4.0 1.69 1.75
AMD 150702P00004500 P 07/02/15 4.5 2.19 2.24
AMD 150710C00000500 C 07/10/15 0.5 1.75 1.81
AMD 150710C00001000 C 07/10/15 1.0 1.26 1.31
AMD 150710C00001500 C 07/10/15 1.5 0.76 0.82
AMD 150710C00002000 C 07/10/15 2.0 0.30 0.35
AMD 150710C00002500 C 07/10/15 2.5 0.05 0.08
AMD 150710C00003000 C 07/10/15 3.0 0.00 0.04
AMD 150710C00003500 C 07/10/15 3.5 0.00 0.03
AMD 150710C00004000 C 07/10/15 4.0 0.00 0.03
AMD 150710P00000500 P 07/10/15 0.5 0.00 0.02
AMD 150710P00001000 P 07/10/15 1.0 0.00 0.02
AMD 150710P00001500 P 07/10/15 1.5 0.00 0.03
AMD 150710P00002000 P 07/10/15 2.0 0.03 0.06
AMD 150710P00002500 P 07/10/15 2.5 0.26 0.30
AMD 150710P00003000 P 07/10/15 3.0 0.70 0.75
AMD 150710P00003500 P 07/10/15 3.5 1.19 1.24
AMD 150710P00004000 P 07/10/15 4.0 1.69 1.75
AMD 150717C00000500 C 07/17/15 0.5 1.76 1.81
AMD 150717C00001000 C 07/17/15 1.0 1.25 1.32
AMD 150717C00001500 C 07/17/15 1.5 0.78 0.83
AMD 150717C00002000 C 07/17/15 2.0 0.33 0.36
AMD 150717C00002500 C 07/17/15 2.5 0.07 0.10
AMD 150717C00003000 C 07/17/15 3.0 0.02 0.03
AMD 150717C00003500 C 07/17/15 3.5 0.01 0.02
AMD 150717C00004000 C 07/17/15 4.0 0.00 0.02
AMD 150717C00004500 C 07/17/15 4.5 0.00 0.03
AMD 150717C00005000 C 07/17/15 5.0 0.00 0.02
AMD 150717C00005500 C 07/17/15 5.5 0.00 0.02
AMD 150717C00006000 C 07/17/15 6.0 0.00 0.02
AMD 150717C00007000 C 07/17/15 7.0 0.00 0.03
AMD 150717P00000500 P 07/17/15 0.5 0.00 0.02
AMD 150717P00001000 P 07/17/15 1.0 0.00 0.02
AMD 150717P00001500 P 07/17/15 1.5 0.00 0.04
AMD 150717P00002000 P 07/17/15 2.0 0.06 0.07
AMD 150717P00002500 P 07/17/15 2.5 0.29 0.32
AMD 150717P00003000 P 07/17/15 3.0 0.71 0.75
AMD 150717P00003500 P 07/17/15 3.5 1.20 1.24
AMD 150717P00004000 P 07/17/15 4.0 1.70 1.74
AMD 150717P00004500 P 07/17/15 4.5 2.20 2.24
AMD 150717P00005000 P 07/17/15 5.0 2.69 2.74
AMD 150717P00005500 P 07/17/15 5.5 3.15 3.25
AMD 150717P00006000 P 07/17/15 6.0 3.65 3.75
AMD 150717P00007000 P 07/17/15 7.0 4.65 4.75
AMD 151016C00000500 C 10/16/15 0.5 1.76 1.82
AMD 151016C00001000 C 10/16/15 1.0 1.26 1.33
AMD 151016C00001500 C 10/16/15 1.5 0.81 0.87
AMD 151016C00002000 C 10/16/15 2.0 0.43 0.47
AMD 151016C00002500 C 10/16/15 2.5 0.20 0.23
AMD 151016C00003000 C 10/16/15 3.0 0.09 0.10
AMD 151016C00003500 C 10/16/15 3.5 0.03 0.06
AMD 151016C00004000 C 10/16/15 4.0 0.01 0.05
AMD 151016C00004500 C 10/16/15 4.5 0.00 0.04
AMD 151016C00005000 C 10/16/15 5.0 0.00 0.04
AMD 151016C00005500 C 10/16/15 5.5 0.00 0.04
AMD 151016C00006000 C 10/16/15 6.0 0.00 0.04
AMD 151016C00007000 C 10/16/15 7.0 0.00 0.03
AMD 151016C00008000 C 10/16/15 8.0 0.00 0.03
AMD 151016P00000500 P 10/16/15 0.5 0.00 0.02
AMD 151016P00001000 P 10/16/15 1.0 0.00 0.04
AMD 151016P00001500 P 10/16/15 1.5 0.03 0.07
AMD 151016P00002000 P 10/16/15 2.0 0.15 0.17
AMD 151016P00002500 P 10/16/15 2.5 0.40 0.43
AMD 151016P00003000 P 10/16/15 3.0 0.78 0.83
AMD 151016P00003500 P 10/16/15 3.5 1.23 1.28
AMD 151016P00004000 P 10/16/15 4.0 1.71 1.76
AMD 151016P00004500 P 10/16/15 4.5 2.21 2.25
AMD 151016P00005000 P 10/16/15 5.0 2.70 2.75
AMD 151016P00005500 P 10/16/15 5.5 3.20 3.25
AMD 151016P00006000 P 10/16/15 6.0 3.70 3.75
AMD 151016P00007000 P 10/16/15 7.0 4.65 4.80
AMD 151016P00008000 P 10/16/15 8.0 5.65 5.75
AMD 160115C00000500 C 01/15/16 0.5 1.76 1.85
AMD 160115C00001000 C 01/15/16 1.0 1.28 1.38
AMD 160115C00001500 C 01/15/16 1.5 0.83 0.94
AMD 160115C00002000 C 01/15/16 2.0 0.50 0.56
AMD 160115C00002500 C 01/15/16 2.5 0.25 0.30
AMD 160115C00003000 C 01/15/16 3.0 0.13 0.16
AMD 160115C00003500 C 01/15/16 3.5 0.07 0.11
AMD 160115C00004000 C 01/15/16 4.0 0.04 0.07
AMD 160115C00004500 C 01/15/16 4.5 0.01 0.05
AMD 160115C00005000 C 01/15/16 5.0 0.03 0.04
AMD 160115C00005500 C 01/15/16 5.5 0.01 0.04
AMD 160115C00006000 C 01/15/16 6.0 0.00 0.04
AMD 160115C00007000 C 01/15/16 7.0 0.01 0.03
AMD 160115P00000500 P 01/15/16 0.5 0.00 0.03
AMD 160115P00001000 P 01/15/16 1.0 0.00 0.06
AMD 160115P00001500 P 01/15/16 1.5 0.04 0.12
AMD 160115P00002000 P 01/15/16 2.0 0.19 0.24
AMD 160115P00002500 P 01/15/16 2.5 0.45 0.50
AMD 160115P00003000 P 01/15/16 3.0 0.80 0.88
AMD 160115P00003500 P 01/15/16 3.5 1.22 1.33
AMD 160115P00004000 P 01/15/16 4.0 1.73 1.79
AMD 160115P00004500 P 01/15/16 4.5 2.17 2.29
AMD 160115P00005000 P 01/15/16 5.0 2.70 2.79
AMD 160115P00005500 P 01/15/16 5.5 3.20 3.30
AMD 160115P00006000 P 01/15/16 6.0 3.70 3.80
AMD 160115P00007000 P 01/15/16 7.0 4.70 4.80
AMD 170120C00000500 C 01/20/17 0.5 1.68 2.01
AMD 170120C00001000 C 01/20/17 1.0 1.24 1.56
AMD 170120C00001500 C 01/20/17 1.5 0.93 1.19
AMD 170120C00002000 C 01/20/17 2.0 0.69 0.84
AMD 170120C00002500 C 01/20/17 2.5 0.45 0.55
AMD 170120C00003000 C 01/20/17 3.0 0.32 0.45
AMD 170120C00003500 C 01/20/17 3.5 0.20 0.39
AMD 170120C00004000 C 01/20/17 4.0 0.08 0.28
AMD 170120C00004500 C 01/20/17 4.5 0.11 0.24
AMD 170120C00005000 C 01/20/17 5.0 0.10 0.15
AMD 170120C00005500 C 01/20/17 5.5 0.00 0.15
AMD 170120C00007000 C 01/20/17 7.0 0.00 0.09
AMD 170120P00000500 P 01/20/17 0.5 0.00 0.08
AMD 170120P00001000 P 01/20/17 1.0 0.00 0.12
AMD 170120P00001500 P 01/20/17 1.5 0.08 0.26
AMD 170120P00002000 P 01/20/17 2.0 0.35 0.42
AMD 170120P00002500 P 01/20/17 2.5 0.54 0.75
AMD 170120P00003000 P 01/20/17 3.0 0.94 1.18
AMD 170120P00003500 P 01/20/17 3.5 1.38 1.60
AMD 170120P00004000 P 01/20/17 4.0 1.65 1.98
AMD 170120P00004500 P 01/20/17 4.5 2.12 2.50
AMD 170120P00005000 P 01/20/17 5.0 2.73 2.99
AMD 170120P00005500 P 01/20/17 5.5 3.05 3.40
AMD 170120P00007000 P 01/20/17 7.0 4.55 4.85

OPRA data is delayed 15 minutes.