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 (2014-10-03)Premium Content

Advanced Micro Devices Inc (AMD)
As of Oct 1 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMD 141003C00000500 C 10/03/14 0.5 2.81 2.86
AMD 141003C00001000 C 10/03/14 1.0 2.31 2.36
AMD 141003C00001500 C 10/03/14 1.5 1.81 1.86
AMD 141003C00002000 C 10/03/14 2.0 1.31 1.36
AMD 141003C00002500 C 10/03/14 2.5 0.81 0.86
AMD 141003C00003000 C 10/03/14 3.0 0.30 0.36
AMD 141003C00003500 C 10/03/14 3.5 0.00 0.02
AMD 141003C00004000 C 10/03/14 4.0 0.00 0.01
AMD 141003C00004500 C 10/03/14 4.5 0.00 0.01
AMD 141003C00005000 C 10/03/14 5.0 0.00 0.01
AMD 141003C00005500 C 10/03/14 5.5 0.00 0.01
AMD 141003C00006000 C 10/03/14 6.0 0.00 0.01
AMD 141003C00006500 C 10/03/14 6.5 0.00 0.01
AMD 141003C00007000 C 10/03/14 7.0 0.00 0.01
AMD 141003C00007500 C 10/03/14 7.5 0.00 0.01
AMD 141003C00008000 C 10/03/14 8.0 0.00 0.01
AMD 141003C00008500 C 10/03/14 8.5 0.00 0.01
AMD 141003P00000500 P 10/03/14 0.5 0.00 0.01
AMD 141003P00001000 P 10/03/14 1.0 0.00 0.01
AMD 141003P00001500 P 10/03/14 1.5 0.00 0.01
AMD 141003P00002000 P 10/03/14 2.0 0.00 0.01
AMD 141003P00002500 P 10/03/14 2.5 0.00 0.01
AMD 141003P00003000 P 10/03/14 3.0 0.00 0.02
AMD 141003P00003500 P 10/03/14 3.5 0.15 0.21
AMD 141003P00004000 P 10/03/14 4.0 0.64 0.71
AMD 141003P00004500 P 10/03/14 4.5 1.14 1.19
AMD 141003P00005000 P 10/03/14 5.0 1.64 1.69
AMD 141003P00005500 P 10/03/14 5.5 2.14 2.19
AMD 141003P00006000 P 10/03/14 6.0 2.64 2.69
AMD 141003P00006500 P 10/03/14 6.5 3.10 3.20
AMD 141003P00007000 P 10/03/14 7.0 3.60 3.70
AMD 141003P00007500 P 10/03/14 7.5 4.10 4.20
AMD 141003P00008000 P 10/03/14 8.0 4.60 4.70
AMD 141003P00008500 P 10/03/14 8.5 5.10 5.20
AMD 141010C00000500 C 10/10/14 0.5 2.81 2.86
AMD 141010C00001000 C 10/10/14 1.0 2.31 2.36
AMD 141010C00001500 C 10/10/14 1.5 1.81 1.86
AMD 141010C00002000 C 10/10/14 2.0 1.31 1.37
AMD 141010C00002500 C 10/10/14 2.5 0.81 0.86
AMD 141010C00003000 C 10/10/14 3.0 0.33 0.38
AMD 141010C00003500 C 10/10/14 3.5 0.02 0.04
AMD 141010C00004000 C 10/10/14 4.0 0.00 0.01
AMD 141010C00004500 C 10/10/14 4.5 0.00 0.02
AMD 141010C00005000 C 10/10/14 5.0 0.00 0.02
AMD 141010C00005500 C 10/10/14 5.5 0.00 0.02
AMD 141010C00006000 C 10/10/14 6.0 0.00 0.02
AMD 141010C00006500 C 10/10/14 6.5 0.00 0.02
AMD 141010C00007000 C 10/10/14 7.0 0.00 0.02
AMD 141010C00007500 C 10/10/14 7.5 0.00 0.02
AMD 141010C00008000 C 10/10/14 8.0 0.00 0.02
AMD 141010P00000500 P 10/10/14 0.5 0.00 0.02
AMD 141010P00001000 P 10/10/14 1.0 0.00 0.02
AMD 141010P00001500 P 10/10/14 1.5 0.00 0.02
AMD 141010P00002000 P 10/10/14 2.0 0.00 0.02
AMD 141010P00002500 P 10/10/14 2.5 0.00 0.02
AMD 141010P00003000 P 10/10/14 3.0 0.00 0.03
AMD 141010P00003500 P 10/10/14 3.5 0.18 0.24
AMD 141010P00004000 P 10/10/14 4.0 0.64 0.69
AMD 141010P00004500 P 10/10/14 4.5 1.14 1.21
AMD 141010P00005000 P 10/10/14 5.0 1.64 1.71
AMD 141010P00005500 P 10/10/14 5.5 2.14 2.20
AMD 141010P00006000 P 10/10/14 6.0 2.64 2.70
AMD 141010P00006500 P 10/10/14 6.5 3.10 3.20
AMD 141010P00007000 P 10/10/14 7.0 3.60 3.70
AMD 141010P00007500 P 10/10/14 7.5 4.10 4.20
AMD 141010P00008000 P 10/10/14 8.0 4.60 4.70
AMD 141018C00000500 C 10/18/14 0.5 2.81 2.86
AMD 141018C00001000 C 10/18/14 1.0 2.31 2.36
AMD 141018C00001500 C 10/18/14 1.5 1.81 1.86
AMD 141018C00002000 C 10/18/14 2.0 1.30 1.36
AMD 141018C00002500 C 10/18/14 2.5 0.81 0.87
AMD 141018C00003000 C 10/18/14 3.0 0.38 0.41
AMD 141018C00003500 C 10/18/14 3.5 0.10 0.12
AMD 141018C00004000 C 10/18/14 4.0 0.03 0.04
AMD 141018C00004500 C 10/18/14 4.5 0.00 0.02
AMD 141018C00005000 C 10/18/14 5.0 0.00 0.02
AMD 141018C00005500 C 10/18/14 5.5 0.00 0.02
AMD 141018C00006000 C 10/18/14 6.0 0.00 0.02
AMD 141018C00006500 C 10/18/14 6.5 0.00 0.02
AMD 141018C00007000 C 10/18/14 7.0 0.00 0.02
AMD 141018C00007500 C 10/18/14 7.5 0.00 0.01
AMD 141018C00008000 C 10/18/14 8.0 0.00 0.01
AMD 141018P00000500 P 10/18/14 0.5 0.00 0.02
AMD 141018P00001000 P 10/18/14 1.0 0.00 0.01
AMD 141018P00001500 P 10/18/14 1.5 0.00 0.02
AMD 141018P00002000 P 10/18/14 2.0 0.00 0.02
AMD 141018P00002500 P 10/18/14 2.5 0.00 0.02
AMD 141018P00003000 P 10/18/14 3.0 0.05 0.06
AMD 141018P00003500 P 10/18/14 3.5 0.26 0.28
AMD 141018P00004000 P 10/18/14 4.0 0.67 0.72
AMD 141018P00004500 P 10/18/14 4.5 1.15 1.22
AMD 141018P00005000 P 10/18/14 5.0 1.65 1.71
AMD 141018P00005500 P 10/18/14 5.5 2.15 2.21
AMD 141018P00006000 P 10/18/14 6.0 2.64 2.71
AMD 141018P00006500 P 10/18/14 6.5 3.10 3.20
AMD 141018P00007000 P 10/18/14 7.0 3.60 3.70
AMD 141018P00007500 P 10/18/14 7.5 4.10 4.20
AMD 141018P00008000 P 10/18/14 8.0 4.60 4.70
AMD 141024C00000500 C 10/24/14 0.5 2.81 2.86
AMD 141024C00001000 C 10/24/14 1.0 2.31 2.36
AMD 141024C00001500 C 10/24/14 1.5 1.81 1.86
AMD 141024C00002000 C 10/24/14 2.0 1.30 1.37
AMD 141024C00002500 C 10/24/14 2.5 0.85 0.88
AMD 141024C00003000 C 10/24/14 3.0 0.39 0.42
AMD 141024C00003500 C 10/24/14 3.5 0.12 0.13
AMD 141024C00004000 C 10/24/14 4.0 0.03 0.05
AMD 141024C00004500 C 10/24/14 4.5 0.00 0.03
AMD 141024C00005000 C 10/24/14 5.0 0.00 0.03
AMD 141024C00005500 C 10/24/14 5.5 0.00 0.03
AMD 141024C00006000 C 10/24/14 6.0 0.00 0.02
AMD 141024C00006500 C 10/24/14 6.5 0.00 0.02
AMD 141024C00007000 C 10/24/14 7.0 0.00 0.02
AMD 141024C00007500 C 10/24/14 7.5 0.00 0.02
AMD 141024C00008000 C 10/24/14 8.0 0.00 0.02
AMD 141024P00000500 P 10/24/14 0.5 0.00 0.02
AMD 141024P00001000 P 10/24/14 1.0 0.00 0.02
AMD 141024P00001500 P 10/24/14 1.5 0.00 0.02
AMD 141024P00002000 P 10/24/14 2.0 0.00 0.02
AMD 141024P00002500 P 10/24/14 2.5 0.00 0.04
AMD 141024P00003000 P 10/24/14 3.0 0.06 0.07
AMD 141024P00003500 P 10/24/14 3.5 0.27 0.30
AMD 141024P00004000 P 10/24/14 4.0 0.68 0.74
AMD 141024P00004500 P 10/24/14 4.5 1.15 1.22
AMD 141024P00005000 P 10/24/14 5.0 1.64 1.72
AMD 141024P00005500 P 10/24/14 5.5 2.14 2.21
AMD 141024P00006000 P 10/24/14 6.0 2.64 2.71
AMD 141024P00006500 P 10/24/14 6.5 3.10 3.25
AMD 141024P00007000 P 10/24/14 7.0 3.60 3.70
AMD 141024P00007500 P 10/24/14 7.5 4.10 4.20
AMD 141024P00008000 P 10/24/14 8.0 4.60 4.70
AMD 141031C00000500 C 10/31/14 0.5 2.81 2.87
AMD 141031C00001000 C 10/31/14 1.0 2.31 2.36
AMD 141031C00001500 C 10/31/14 1.5 1.81 1.86
AMD 141031C00002000 C 10/31/14 2.0 1.31 1.37
AMD 141031C00002500 C 10/31/14 2.5 0.81 0.88
AMD 141031C00003000 C 10/31/14 3.0 0.37 0.43
AMD 141031C00003500 C 10/31/14 3.5 0.12 0.15
AMD 141031C00004000 C 10/31/14 4.0 0.03 0.06
AMD 141031C00004500 C 10/31/14 4.5 0.01 0.03
AMD 141031C00005000 C 10/31/14 5.0 0.00 0.03
AMD 141031C00005500 C 10/31/14 5.5 0.00 0.03
AMD 141031C00006000 C 10/31/14 6.0 0.00 0.02
AMD 141031C00006500 C 10/31/14 6.5 0.00 0.02
AMD 141031C00007000 C 10/31/14 7.0 0.00 0.02
AMD 141031C00007500 C 10/31/14 7.5 0.00 0.02
AMD 141031C00008000 C 10/31/14 8.0 0.00 0.02
AMD 141031P00000500 P 10/31/14 0.5 0.00 0.01
AMD 141031P00001000 P 10/31/14 1.0 0.00 0.01
AMD 141031P00001500 P 10/31/14 1.5 0.00 0.02
AMD 141031P00002000 P 10/31/14 2.0 0.00 0.02
AMD 141031P00002500 P 10/31/14 2.5 0.00 0.03
AMD 141031P00003000 P 10/31/14 3.0 0.06 0.09
AMD 141031P00003500 P 10/31/14 3.5 0.28 0.33
AMD 141031P00004000 P 10/31/14 4.0 0.68 0.75
AMD 141031P00004500 P 10/31/14 4.5 1.15 1.22
AMD 141031P00005000 P 10/31/14 5.0 1.64 1.72
AMD 141031P00005500 P 10/31/14 5.5 2.14 2.22
AMD 141031P00006000 P 10/31/14 6.0 2.64 2.72
AMD 141031P00006500 P 10/31/14 6.5 3.10 3.25
AMD 141031P00007000 P 10/31/14 7.0 3.60 3.70
AMD 141031P00007500 P 10/31/14 7.5 4.10 4.20
AMD 141031P00008000 P 10/31/14 8.0 4.60 4.70
AMD 141107C00000500 C 11/07/14 0.5 2.81 2.86
AMD 141107C00001000 C 11/07/14 1.0 2.31 2.36
AMD 141107C00001500 C 11/07/14 1.5 1.81 1.86
AMD 141107C00002000 C 11/07/14 2.0 1.30 1.36
AMD 141107C00002500 C 11/07/14 2.5 0.82 0.88
AMD 141107C00003000 C 11/07/14 3.0 0.38 0.44
AMD 141107C00003500 C 11/07/14 3.5 0.12 0.16
AMD 141107C00004000 C 11/07/14 4.0 0.04 0.06
AMD 141107C00004500 C 11/07/14 4.5 0.01 0.04
AMD 141107C00005000 C 11/07/14 5.0 0.00 0.03
AMD 141107C00005500 C 11/07/14 5.5 0.00 0.03
AMD 141107C00006000 C 11/07/14 6.0 0.00 0.03
AMD 141107C00006500 C 11/07/14 6.5 0.00 0.02
AMD 141107C00007000 C 11/07/14 7.0 0.00 0.02
AMD 141107P00000500 P 11/07/14 0.5 0.00 0.01
AMD 141107P00001000 P 11/07/14 1.0 0.00 0.01
AMD 141107P00001500 P 11/07/14 1.5 0.00 0.02
AMD 141107P00002000 P 11/07/14 2.0 0.00 0.03
AMD 141107P00002500 P 11/07/14 2.5 0.01 0.03
AMD 141107P00003000 P 11/07/14 3.0 0.07 0.11
AMD 141107P00003500 P 11/07/14 3.5 0.29 0.35
AMD 141107P00004000 P 11/07/14 4.0 0.69 0.76
AMD 141107P00004500 P 11/07/14 4.5 1.15 1.23
AMD 141107P00005000 P 11/07/14 5.0 1.64 1.72
AMD 141107P00005500 P 11/07/14 5.5 2.14 2.22
AMD 141107P00006000 P 11/07/14 6.0 2.64 2.72
AMD 141107P00006500 P 11/07/14 6.5 3.10 3.25
AMD 141107P00007000 P 11/07/14 7.0 3.60 3.75
AMD 141122C00000500 C 11/22/14 0.5 2.81 2.86
AMD 141122C00001000 C 11/22/14 1.0 2.31 2.36
AMD 141122C00001500 C 11/22/14 1.5 1.81 1.86
AMD 141122C00002000 C 11/22/14 2.0 1.30 1.37
AMD 141122C00002500 C 11/22/14 2.5 0.82 0.89
AMD 141122C00003000 C 11/22/14 3.0 0.42 0.46
AMD 141122C00003500 C 11/22/14 3.5 0.17 0.19
AMD 141122C00004000 C 11/22/14 4.0 0.06 0.08
AMD 141122C00004500 C 11/22/14 4.5 0.02 0.05
AMD 141122C00005000 C 11/22/14 5.0 0.01 0.04
AMD 141122C00005500 C 11/22/14 5.5 0.00 0.03
AMD 141122C00006000 C 11/22/14 6.0 0.00 0.03
AMD 141122C00007000 C 11/22/14 7.0 0.00 0.03
AMD 141122C00008000 C 11/22/14 8.0 0.00 0.02
AMD 141122P00000500 P 11/22/14 0.5 0.00 0.01
AMD 141122P00001000 P 11/22/14 1.0 0.00 0.01
AMD 141122P00001500 P 11/22/14 1.5 0.00 0.02
AMD 141122P00002000 P 11/22/14 2.0 0.00 0.03
AMD 141122P00002500 P 11/22/14 2.5 0.02 0.03
AMD 141122P00003000 P 11/22/14 3.0 0.10 0.13
AMD 141122P00003500 P 11/22/14 3.5 0.32 0.37
AMD 141122P00004000 P 11/22/14 4.0 0.71 0.76
AMD 141122P00004500 P 11/22/14 4.5 1.17 1.24
AMD 141122P00005000 P 11/22/14 5.0 1.66 1.73
AMD 141122P00005500 P 11/22/14 5.5 2.16 2.22
AMD 141122P00006000 P 11/22/14 6.0 2.65 2.72
AMD 141122P00007000 P 11/22/14 7.0 3.60 3.75
AMD 141122P00008000 P 11/22/14 8.0 4.60 4.75
AMD 150117C00000500 C 01/17/15 0.5 2.81 2.86
AMD 150117C00001000 C 01/17/15 1.0 2.31 2.36
AMD 150117C00001500 C 01/17/15 1.5 1.80 1.87
AMD 150117C00002000 C 01/17/15 2.0 1.32 1.38
AMD 150117C00002500 C 01/17/15 2.5 0.86 0.92
AMD 150117C00003000 C 01/17/15 3.0 0.49 0.53
AMD 150117C00003500 C 01/17/15 3.5 0.24 0.26
AMD 150117C00004000 C 01/17/15 4.0 0.11 0.13
AMD 150117C00004500 C 01/17/15 4.5 0.05 0.06
AMD 150117C00005000 C 01/17/15 5.0 0.03 0.04
AMD 150117C00005500 C 01/17/15 5.5 0.01 0.05
AMD 150117C00006000 C 01/17/15 6.0 0.01 0.04
AMD 150117C00007000 C 01/17/15 7.0 0.02 0.04
AMD 150117C00008000 C 01/17/15 8.0 0.00 0.04
AMD 150117C00009000 C 01/17/15 9.0 0.00 0.04
AMD 150117P00000500 P 01/17/15 0.5 0.00 0.01
AMD 150117P00001000 P 01/17/15 1.0 0.00 0.02
AMD 150117P00001500 P 01/17/15 1.5 0.00 0.03
AMD 150117P00002000 P 01/17/15 2.0 0.02 0.04
AMD 150117P00002500 P 01/17/15 2.5 0.04 0.08
AMD 150117P00003000 P 01/17/15 3.0 0.17 0.20
AMD 150117P00003500 P 01/17/15 3.5 0.40 0.43
AMD 150117P00004000 P 01/17/15 4.0 0.77 0.80
AMD 150117P00004500 P 01/17/15 4.5 1.19 1.28
AMD 150117P00005000 P 01/17/15 5.0 1.67 1.76
AMD 150117P00005500 P 01/17/15 5.5 2.16 2.24
AMD 150117P00006000 P 01/17/15 6.0 2.65 2.74
AMD 150117P00007000 P 01/17/15 7.0 3.65 3.75
AMD 150117P00008000 P 01/17/15 8.0 4.65 4.75
AMD 150117P00009000 P 01/17/15 9.0 5.65 5.75
AMD 150417C00000500 C 04/17/15 0.5 2.81 2.87
AMD 150417C00001000 C 04/17/15 1.0 2.30 2.38
AMD 150417C00001500 C 04/17/15 1.5 1.80 1.90
AMD 150417C00002000 C 04/17/15 2.0 1.35 1.43
AMD 150417C00002500 C 04/17/15 2.5 0.93 1.00
AMD 150417C00003000 C 04/17/15 3.0 0.58 0.66
AMD 150417C00003500 C 04/17/15 3.5 0.36 0.39
AMD 150417C00004000 C 04/17/15 4.0 0.21 0.27
AMD 150417C00004500 C 04/17/15 4.5 0.14 0.17
AMD 150417C00005000 C 04/17/15 5.0 0.07 0.14
AMD 150417C00005500 C 04/17/15 5.5 0.05 0.10
AMD 150417C00006000 C 04/17/15 6.0 0.04 0.09
AMD 150417C00007000 C 04/17/15 7.0 0.02 0.08
AMD 150417C00008000 C 04/17/15 8.0 0.02 0.07
AMD 150417C00009000 C 04/17/15 9.0 0.02 0.07
AMD 150417P00000500 P 04/17/15 0.5 0.00 0.02
AMD 150417P00001000 P 04/17/15 1.0 0.00 0.03
AMD 150417P00001500 P 04/17/15 1.5 0.01 0.05
AMD 150417P00002000 P 04/17/15 2.0 0.04 0.07
AMD 150417P00002500 P 04/17/15 2.5 0.11 0.15
AMD 150417P00003000 P 04/17/15 3.0 0.25 0.29
AMD 150417P00003500 P 04/17/15 3.5 0.52 0.55
AMD 150417P00004000 P 04/17/15 4.0 0.85 0.93
AMD 150417P00004500 P 04/17/15 4.5 1.26 1.35
AMD 150417P00005000 P 04/17/15 5.0 1.72 1.81
AMD 150417P00005500 P 04/17/15 5.5 2.19 2.30
AMD 150417P00006000 P 04/17/15 6.0 2.68 2.78
AMD 150417P00007000 P 04/17/15 7.0 3.65 3.75
AMD 150417P00008000 P 04/17/15 8.0 4.65 4.75
AMD 150417P00009000 P 04/17/15 9.0 5.65 5.75
AMD 160115C00002000 C 01/15/16 2.0 1.42 1.64
AMD 160115C00002500 C 01/15/16 2.5 1.10 1.29
AMD 160115C00003000 C 01/15/16 3.0 0.78 1.01
AMD 160115C00003500 C 01/15/16 3.5 0.53 0.79
AMD 160115C00004000 C 01/15/16 4.0 0.45 0.52
AMD 160115C00004500 C 01/15/16 4.5 0.32 0.35
AMD 160115C00005000 C 01/15/16 5.0 0.25 0.29
AMD 160115C00005500 C 01/15/16 5.5 0.19 0.33
AMD 160115C00007000 C 01/15/16 7.0 0.07 0.22
AMD 160115P00002000 P 01/15/16 2.0 0.10 0.21
AMD 160115P00002500 P 01/15/16 2.5 0.22 0.37
AMD 160115P00003000 P 01/15/16 3.0 0.42 0.55
AMD 160115P00003500 P 01/15/16 3.5 0.70 0.86
AMD 160115P00004000 P 01/15/16 4.0 1.06 1.22
AMD 160115P00004500 P 01/15/16 4.5 1.36 1.61
AMD 160115P00005000 P 01/15/16 5.0 1.75 2.05
AMD 160115P00005500 P 01/15/16 5.5 2.21 2.49
AMD 160115P00007000 P 01/15/16 7.0 3.65 3.85
AMD 170120C00001000 C 01/20/17 1.0 2.25 2.82
AMD 170120C00001500 C 01/20/17 1.5 1.82 2.31
AMD 170120C00002000 C 01/20/17 2.0 1.50 1.75
AMD 170120C00002500 C 01/20/17 2.5 1.30 1.52
AMD 170120C00003000 C 01/20/17 3.0 1.00 1.24
AMD 170120C00003500 C 01/20/17 3.5 0.85 1.19
AMD 170120C00004000 C 01/20/17 4.0 0.52 1.00
AMD 170120C00004500 C 01/20/17 4.5 0.39 0.82
AMD 170120C00005000 C 01/20/17 5.0 0.30 0.77
AMD 170120C00005500 C 01/20/17 5.5 0.24 0.67
AMD 170120C00007000 C 01/20/17 7.0 0.25 0.37
AMD 170120P00001000 P 01/20/17 1.0 0.00 0.13
AMD 170120P00001500 P 01/20/17 1.5 0.05 0.23
AMD 170120P00002000 P 01/20/17 2.0 0.17 0.37
AMD 170120P00002500 P 01/20/17 2.5 0.34 0.57
AMD 170120P00003000 P 01/20/17 3.0 0.56 0.78
AMD 170120P00003500 P 01/20/17 3.5 0.82 1.13
AMD 170120P00004000 P 01/20/17 4.0 1.14 1.40
AMD 170120P00004500 P 01/20/17 4.5 1.45 1.88
AMD 170120P00005000 P 01/20/17 5.0 1.82 2.29
AMD 170120P00005500 P 01/20/17 5.5 2.22 2.72
AMD 170120P00007000 P 01/20/17 7.0 3.55 4.10

OPRA data is delayed 15 minutes.