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 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMD 141024C00000500 C 10/24/14 0.5 2.13 2.18
AMD 141024C00001000 C 10/24/14 1.0 1.63 1.68
AMD 141024C00001500 C 10/24/14 1.5 1.13 1.18
AMD 141024C00002000 C 10/24/14 2.0 0.64 0.72
AMD 141024C00002500 C 10/24/14 2.5 0.14 0.18
AMD 141024C00003000 C 10/24/14 3.0 0.00 0.01
AMD 141024C00003500 C 10/24/14 3.5 0.00 0.01
AMD 141024C00004000 C 10/24/14 4.0 0.00 0.01
AMD 141024C00004500 C 10/24/14 4.5 0.00 0.01
AMD 141024C00005000 C 10/24/14 5.0 0.00 0.02
AMD 141024C00005500 C 10/24/14 5.5 0.00 0.01
AMD 141024C00006000 C 10/24/14 6.0 0.00 0.01
AMD 141024C00006500 C 10/24/14 6.5 0.00 0.01
AMD 141024C00007000 C 10/24/14 7.0 0.00 0.01
AMD 141024C00007500 C 10/24/14 7.5 0.00 0.01
AMD 141024C00008000 C 10/24/14 8.0 0.00 0.01
AMD 141024P00000500 P 10/24/14 0.5 0.00 0.01
AMD 141024P00001000 P 10/24/14 1.0 0.00 0.01
AMD 141024P00001500 P 10/24/14 1.5 0.00 0.01
AMD 141024P00002000 P 10/24/14 2.0 0.00 0.02
AMD 141024P00002500 P 10/24/14 2.5 0.00 0.01
AMD 141024P00003000 P 10/24/14 3.0 0.33 0.37
AMD 141024P00003500 P 10/24/14 3.5 0.80 0.87
AMD 141024P00004000 P 10/24/14 4.0 1.32 1.37
AMD 141024P00004500 P 10/24/14 4.5 1.81 1.87
AMD 141024P00005000 P 10/24/14 5.0 2.32 2.37
AMD 141024P00005500 P 10/24/14 5.5 2.81 2.87
AMD 141024P00006000 P 10/24/14 6.0 3.30 3.40
AMD 141024P00006500 P 10/24/14 6.5 3.80 3.90
AMD 141024P00007000 P 10/24/14 7.0 4.30 4.40
AMD 141024P00007500 P 10/24/14 7.5 4.80 4.90
AMD 141024P00008000 P 10/24/14 8.0 5.30 5.40
AMD 141031C00000500 C 10/31/14 0.5 2.13 2.18
AMD 141031C00001000 C 10/31/14 1.0 1.63 1.68
AMD 141031C00001500 C 10/31/14 1.5 1.14 1.20
AMD 141031C00002000 C 10/31/14 2.0 0.64 0.72
AMD 141031C00002500 C 10/31/14 2.5 0.18 0.21
AMD 141031C00003000 C 10/31/14 3.0 0.01 0.02
AMD 141031C00003500 C 10/31/14 3.5 0.00 0.02
AMD 141031C00004000 C 10/31/14 4.0 0.00 0.02
AMD 141031C00004500 C 10/31/14 4.5 0.00 0.02
AMD 141031C00005000 C 10/31/14 5.0 0.00 0.01
AMD 141031C00005500 C 10/31/14 5.5 0.00 0.01
AMD 141031C00006000 C 10/31/14 6.0 0.00 0.01
AMD 141031C00006500 C 10/31/14 6.5 0.00 0.01
AMD 141031C00007000 C 10/31/14 7.0 0.00 0.01
AMD 141031C00007500 C 10/31/14 7.5 0.00 0.01
AMD 141031C00008000 C 10/31/14 8.0 0.00 0.01
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 0.03
AMD 141031P00002500 P 10/31/14 2.5 0.04 0.05
AMD 141031P00003000 P 10/31/14 3.0 0.32 0.39
AMD 141031P00003500 P 10/31/14 3.5 0.81 0.88
AMD 141031P00004000 P 10/31/14 4.0 1.30 1.37
AMD 141031P00004500 P 10/31/14 4.5 1.81 1.87
AMD 141031P00005000 P 10/31/14 5.0 2.31 2.37
AMD 141031P00005500 P 10/31/14 5.5 2.82 2.87
AMD 141031P00006000 P 10/31/14 6.0 3.30 3.40
AMD 141031P00006500 P 10/31/14 6.5 3.80 3.90
AMD 141031P00007000 P 10/31/14 7.0 4.30 4.40
AMD 141031P00007500 P 10/31/14 7.5 4.80 4.90
AMD 141031P00008000 P 10/31/14 8.0 5.30 5.40
AMD 141107C00000500 C 11/07/14 0.5 2.13 2.18
AMD 141107C00001000 C 11/07/14 1.0 1.63 1.69
AMD 141107C00001500 C 11/07/14 1.5 1.13 1.23
AMD 141107C00002000 C 11/07/14 2.0 0.64 0.73
AMD 141107C00002500 C 11/07/14 2.5 0.20 0.24
AMD 141107C00003000 C 11/07/14 3.0 0.02 0.04
AMD 141107C00003500 C 11/07/14 3.5 0.00 0.02
AMD 141107C00004000 C 11/07/14 4.0 0.00 0.02
AMD 141107C00004500 C 11/07/14 4.5 0.00 0.03
AMD 141107C00005000 C 11/07/14 5.0 0.00 0.02
AMD 141107C00005500 C 11/07/14 5.5 0.00 0.02
AMD 141107C00006000 C 11/07/14 6.0 0.00 0.02
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 0.02
AMD 141107P00001000 P 11/07/14 1.0 0.00 0.02
AMD 141107P00001500 P 11/07/14 1.5 0.00 0.02
AMD 141107P00002000 P 11/07/14 2.0 0.00 0.04
AMD 141107P00002500 P 11/07/14 2.5 0.06 0.08
AMD 141107P00003000 P 11/07/14 3.0 0.35 0.40
AMD 141107P00003500 P 11/07/14 3.5 0.81 0.87
AMD 141107P00004000 P 11/07/14 4.0 1.31 1.37
AMD 141107P00004500 P 11/07/14 4.5 1.80 1.87
AMD 141107P00005000 P 11/07/14 5.0 2.31 2.37
AMD 141107P00005500 P 11/07/14 5.5 2.80 2.87
AMD 141107P00006000 P 11/07/14 6.0 3.30 3.40
AMD 141107P00006500 P 11/07/14 6.5 3.80 3.90
AMD 141107P00007000 P 11/07/14 7.0 4.30 4.40
AMD 141114C00000500 C 11/14/14 0.5 2.13 2.18
AMD 141114C00001000 C 11/14/14 1.0 1.63 1.69
AMD 141114C00001500 C 11/14/14 1.5 1.14 1.21
AMD 141114C00002000 C 11/14/14 2.0 0.65 0.70
AMD 141114C00002500 C 11/14/14 2.5 0.22 0.26
AMD 141114C00003000 C 11/14/14 3.0 0.04 0.08
AMD 141114C00003500 C 11/14/14 3.5 0.00 0.03
AMD 141114C00004000 C 11/14/14 4.0 0.00 0.02
AMD 141114C00004500 C 11/14/14 4.5 0.00 0.02
AMD 141114C00005000 C 11/14/14 5.0 0.00 0.02
AMD 141114C00005500 C 11/14/14 5.5 0.00 0.02
AMD 141114C00006000 C 11/14/14 6.0 0.00 0.02
AMD 141114C00006500 C 11/14/14 6.5 0.00 0.02
AMD 141114P00000500 P 11/14/14 0.5 0.00 0.01
AMD 141114P00001000 P 11/14/14 1.0 0.00 0.02
AMD 141114P00001500 P 11/14/14 1.5 0.00 0.03
AMD 141114P00002000 P 11/14/14 2.0 0.01 0.04
AMD 141114P00002500 P 11/14/14 2.5 0.08 0.10
AMD 141114P00003000 P 11/14/14 3.0 0.38 0.41
AMD 141114P00003500 P 11/14/14 3.5 0.81 0.88
AMD 141114P00004000 P 11/14/14 4.0 1.30 1.37
AMD 141114P00004500 P 11/14/14 4.5 1.80 1.87
AMD 141114P00005000 P 11/14/14 5.0 2.31 2.37
AMD 141114P00005500 P 11/14/14 5.5 2.80 2.87
AMD 141114P00006000 P 11/14/14 6.0 3.30 3.40
AMD 141114P00006500 P 11/14/14 6.5 3.80 3.90
AMD 141122C00000500 C 11/22/14 0.5 2.13 2.19
AMD 141122C00001000 C 11/22/14 1.0 1.63 1.70
AMD 141122C00001500 C 11/22/14 1.5 1.13 1.23
AMD 141122C00002000 C 11/22/14 2.0 0.65 0.74
AMD 141122C00002500 C 11/22/14 2.5 0.25 0.26
AMD 141122C00003000 C 11/22/14 3.0 0.05 0.07
AMD 141122C00003500 C 11/22/14 3.5 0.00 0.02
AMD 141122C00004000 C 11/22/14 4.0 0.00 0.01
AMD 141122C00004500 C 11/22/14 4.5 0.00 0.02
AMD 141122C00005000 C 11/22/14 5.0 0.00 0.02
AMD 141122C00005500 C 11/22/14 5.5 0.00 0.02
AMD 141122C00006000 C 11/22/14 6.0 0.00 0.02
AMD 141122C00007000 C 11/22/14 7.0 0.00 0.02
AMD 141122C00008000 C 11/22/14 8.0 0.00 0.02
AMD 141122P00000500 P 11/22/14 0.5 0.00 0.02
AMD 141122P00001000 P 11/22/14 1.0 0.00 0.02
AMD 141122P00001500 P 11/22/14 1.5 0.00 0.03
AMD 141122P00002000 P 11/22/14 2.0 0.01 0.02
AMD 141122P00002500 P 11/22/14 2.5 0.10 0.11
AMD 141122P00003000 P 11/22/14 3.0 0.41 0.42
AMD 141122P00003500 P 11/22/14 3.5 0.84 0.88
AMD 141122P00004000 P 11/22/14 4.0 1.30 1.37
AMD 141122P00004500 P 11/22/14 4.5 1.80 1.87
AMD 141122P00005000 P 11/22/14 5.0 2.30 2.37
AMD 141122P00005500 P 11/22/14 5.5 2.80 2.87
AMD 141122P00006000 P 11/22/14 6.0 3.30 3.40
AMD 141122P00007000 P 11/22/14 7.0 4.30 4.40
AMD 141122P00008000 P 11/22/14 8.0 5.30 5.40
AMD 141128C00000500 C 11/28/14 0.5 2.13 2.18
AMD 141128C00001000 C 11/28/14 1.0 1.63 1.70
AMD 141128C00001500 C 11/28/14 1.5 1.14 1.23
AMD 141128C00002000 C 11/28/14 2.0 0.66 0.75
AMD 141128C00002500 C 11/28/14 2.5 0.25 0.33
AMD 141128C00003000 C 11/28/14 3.0 0.05 0.10
AMD 141128C00003500 C 11/28/14 3.5 0.01 0.04
AMD 141128C00004000 C 11/28/14 4.0 0.00 0.03
AMD 141128C00004500 C 11/28/14 4.5 0.00 0.02
AMD 141128C00005000 C 11/28/14 5.0 0.00 0.02
AMD 141128C00005500 C 11/28/14 5.5 0.00 0.02
AMD 141128C00006000 C 11/28/14 6.0 0.00 0.02
AMD 141128C00006500 C 11/28/14 6.5 0.00 0.02
AMD 141128P00000500 P 11/28/14 0.5 0.00 0.01
AMD 141128P00001000 P 11/28/14 1.0 0.00 0.02
AMD 141128P00001500 P 11/28/14 1.5 0.00 0.03
AMD 141128P00002000 P 11/28/14 2.0 0.02 0.04
AMD 141128P00002500 P 11/28/14 2.5 0.12 0.13
AMD 141128P00003000 P 11/28/14 3.0 0.40 0.44
AMD 141128P00003500 P 11/28/14 3.5 0.81 0.88
AMD 141128P00004000 P 11/28/14 4.0 1.30 1.38
AMD 141128P00004500 P 11/28/14 4.5 1.81 1.87
AMD 141128P00005000 P 11/28/14 5.0 2.30 2.37
AMD 141128P00005500 P 11/28/14 5.5 2.80 2.87
AMD 141128P00006000 P 11/28/14 6.0 3.30 3.40
AMD 141128P00006500 P 11/28/14 6.5 3.80 3.90
AMD 141220C00000500 C 12/20/14 0.5 2.13 2.18
AMD 141220C00001000 C 12/20/14 1.0 1.64 1.71
AMD 141220C00001500 C 12/20/14 1.5 1.14 1.24
AMD 141220C00002000 C 12/20/14 2.0 0.67 0.76
AMD 141220C00002500 C 12/20/14 2.5 0.29 0.33
AMD 141220C00003000 C 12/20/14 3.0 0.09 0.13
AMD 141220C00003500 C 12/20/14 3.5 0.02 0.03
AMD 141220C00004000 C 12/20/14 4.0 0.00 0.04
AMD 141220C00004500 C 12/20/14 4.5 0.00 0.03
AMD 141220C00005000 C 12/20/14 5.0 0.00 0.03
AMD 141220C00005500 C 12/20/14 5.5 0.00 0.03
AMD 141220C00006000 C 12/20/14 6.0 0.00 0.03
AMD 141220C00007000 C 12/20/14 7.0 0.00 0.02
AMD 141220P00000500 P 12/20/14 0.5 0.00 0.01
AMD 141220P00001000 P 12/20/14 1.0 0.00 0.02
AMD 141220P00001500 P 12/20/14 1.5 0.01 0.03
AMD 141220P00002000 P 12/20/14 2.0 0.03 0.06
AMD 141220P00002500 P 12/20/14 2.5 0.13 0.16
AMD 141220P00003000 P 12/20/14 3.0 0.43 0.47
AMD 141220P00003500 P 12/20/14 3.5 0.82 0.90
AMD 141220P00004000 P 12/20/14 4.0 1.32 1.38
AMD 141220P00004500 P 12/20/14 4.5 1.80 1.88
AMD 141220P00005000 P 12/20/14 5.0 2.30 2.37
AMD 141220P00005500 P 12/20/14 5.5 2.80 2.87
AMD 141220P00006000 P 12/20/14 6.0 3.30 3.40
AMD 141220P00007000 P 12/20/14 7.0 4.30 4.40
AMD 150117C00000500 C 01/17/15 0.5 2.13 2.19
AMD 150117C00001000 C 01/17/15 1.0 1.64 1.73
AMD 150117C00001500 C 01/17/15 1.5 1.16 1.24
AMD 150117C00002000 C 01/17/15 2.0 0.70 0.79
AMD 150117C00002500 C 01/17/15 2.5 0.33 0.36
AMD 150117C00003000 C 01/17/15 3.0 0.15 0.16
AMD 150117C00003500 C 01/17/15 3.5 0.06 0.07
AMD 150117C00004000 C 01/17/15 4.0 0.03 0.05
AMD 150117C00004500 C 01/17/15 4.5 0.02 0.04
AMD 150117C00005000 C 01/17/15 5.0 0.00 0.04
AMD 150117C00005500 C 01/17/15 5.5 0.01 0.04
AMD 150117C00006000 C 01/17/15 6.0 0.00 0.04
AMD 150117C00007000 C 01/17/15 7.0 0.00 0.03
AMD 150117C00008000 C 01/17/15 8.0 0.00 0.01
AMD 150117C00009000 C 01/17/15 9.0 0.00 0.04
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 0.01 0.04
AMD 150117P00002000 P 01/17/15 2.0 0.06 0.07
AMD 150117P00002500 P 01/17/15 2.5 0.19 0.20
AMD 150117P00003000 P 01/17/15 3.0 0.49 0.52
AMD 150117P00003500 P 01/17/15 3.5 0.90 0.93
AMD 150117P00004000 P 01/17/15 4.0 1.31 1.40
AMD 150117P00004500 P 01/17/15 4.5 1.80 1.89
AMD 150117P00005000 P 01/17/15 5.0 2.30 2.38
AMD 150117P00005500 P 01/17/15 5.5 2.80 2.88
AMD 150117P00006000 P 01/17/15 6.0 3.30 3.40
AMD 150117P00007000 P 01/17/15 7.0 4.30 4.40
AMD 150117P00008000 P 01/17/15 8.0 5.30 5.40
AMD 150117P00009000 P 01/17/15 9.0 6.30 6.40
AMD 150417C00000500 C 04/17/15 0.5 2.13 2.22
AMD 150417C00001000 C 04/17/15 1.0 1.64 1.74
AMD 150417C00001500 C 04/17/15 1.5 1.17 1.28
AMD 150417C00002000 C 04/17/15 2.0 0.77 0.86
AMD 150417C00002500 C 04/17/15 2.5 0.46 0.53
AMD 150417C00003000 C 04/17/15 3.0 0.26 0.32
AMD 150417C00003500 C 04/17/15 3.5 0.15 0.20
AMD 150417C00004000 C 04/17/15 4.0 0.09 0.14
AMD 150417C00004500 C 04/17/15 4.5 0.05 0.09
AMD 150417C00005000 C 04/17/15 5.0 0.04 0.10
AMD 150417C00005500 C 04/17/15 5.5 0.01 0.09
AMD 150417C00006000 C 04/17/15 6.0 0.00 0.09
AMD 150417C00007000 C 04/17/15 7.0 0.00 0.08
AMD 150417C00008000 C 04/17/15 8.0 0.00 0.08
AMD 150417C00009000 C 04/17/15 9.0 0.00 0.10
AMD 150417P00000500 P 04/17/15 0.5 0.00 0.03
AMD 150417P00001000 P 04/17/15 1.0 0.01 0.04
AMD 150417P00001500 P 04/17/15 1.5 0.03 0.07
AMD 150417P00002000 P 04/17/15 2.0 0.10 0.15
AMD 150417P00002500 P 04/17/15 2.5 0.30 0.32
AMD 150417P00003000 P 04/17/15 3.0 0.56 0.64
AMD 150417P00003500 P 04/17/15 3.5 0.94 1.03
AMD 150417P00004000 P 04/17/15 4.0 1.37 1.47
AMD 150417P00004500 P 04/17/15 4.5 1.83 1.93
AMD 150417P00005000 P 04/17/15 5.0 2.32 2.42
AMD 150417P00005500 P 04/17/15 5.5 2.81 2.91
AMD 150417P00006000 P 04/17/15 6.0 3.30 3.40
AMD 150417P00007000 P 04/17/15 7.0 4.30 4.40
AMD 150417P00008000 P 04/17/15 8.0 5.30 5.40
AMD 150417P00009000 P 04/17/15 9.0 6.30 6.40
AMD 160115C00002000 C 01/15/16 2.0 0.95 1.16
AMD 160115C00002500 C 01/15/16 2.5 0.66 0.87
AMD 160115C00003000 C 01/15/16 3.0 0.47 0.65
AMD 160115C00003500 C 01/15/16 3.5 0.39 0.54
AMD 160115C00004000 C 01/15/16 4.0 0.25 0.28
AMD 160115C00004500 C 01/15/16 4.5 0.20 0.27
AMD 160115C00005000 C 01/15/16 5.0 0.15 0.29
AMD 160115C00005500 C 01/15/16 5.5 0.11 0.25
AMD 160115C00007000 C 01/15/16 7.0 0.06 0.13
AMD 160115P00002000 P 01/15/16 2.0 0.21 0.37
AMD 160115P00002500 P 01/15/16 2.5 0.42 0.55
AMD 160115P00003000 P 01/15/16 3.0 0.71 0.92
AMD 160115P00003500 P 01/15/16 3.5 1.04 1.29
AMD 160115P00004000 P 01/15/16 4.0 1.58 1.71
AMD 160115P00004500 P 01/15/16 4.5 1.85 2.15
AMD 160115P00005000 P 01/15/16 5.0 2.30 2.61
AMD 160115P00005500 P 01/15/16 5.5 2.76 3.05
AMD 160115P00007000 P 01/15/16 7.0 4.25 4.50
AMD 170120C00001000 C 01/20/17 1.0 1.71 2.16
AMD 170120C00001500 C 01/20/17 1.5 1.32 1.80
AMD 170120C00002000 C 01/20/17 2.0 1.15 1.49
AMD 170120C00002500 C 01/20/17 2.5 0.76 1.25
AMD 170120C00003000 C 01/20/17 3.0 0.70 0.90
AMD 170120C00003500 C 01/20/17 3.5 0.53 0.70
AMD 170120C00004000 C 01/20/17 4.0 0.35 0.80
AMD 170120C00004500 C 01/20/17 4.5 0.25 0.50
AMD 170120C00005000 C 01/20/17 5.0 0.20 0.41
AMD 170120C00005500 C 01/20/17 5.5 0.10 0.40
AMD 170120C00007000 C 01/20/17 7.0 0.18 0.25
AMD 170120P00001000 P 01/20/17 1.0 0.01 0.21
AMD 170120P00001500 P 01/20/17 1.5 0.11 0.33
AMD 170120P00002000 P 01/20/17 2.0 0.27 0.55
AMD 170120P00002500 P 01/20/17 2.5 0.65 0.80
AMD 170120P00003000 P 01/20/17 3.0 0.95 1.08
AMD 170120P00003500 P 01/20/17 3.5 1.07 1.56
AMD 170120P00004000 P 01/20/17 4.0 1.45 1.95
AMD 170120P00004500 P 01/20/17 4.5 1.86 2.35
AMD 170120P00005000 P 01/20/17 5.0 2.24 2.69
AMD 170120P00005500 P 01/20/17 5.5 2.68 3.15
AMD 170120P00007000 P 01/20/17 7.0 4.05 4.70

OPRA data is delayed 15 minutes.