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 (2015-01-02)Premium Content

Advanced Micro Devices Inc (AMD)
As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMD 150206C00000500 C 02/06/15 0.5 2.00 2.10
AMD 150206C00001000 C 02/06/15 1.0 1.50 1.61
AMD 150206C00001500 C 02/06/15 1.5 1.00 1.13
AMD 150206C00002000 C 02/06/15 2.0 0.51 0.62
AMD 150206C00002500 C 02/06/15 2.5 0.13 0.15
AMD 150206C00003000 C 02/06/15 3.0 0.00 0.04
AMD 150206C00003500 C 02/06/15 3.5 0.00 0.04
AMD 150206C00004000 C 02/06/15 4.0 0.00 0.05
AMD 150206C00004500 C 02/06/15 4.5 0.00 0.05
AMD 150206C00005000 C 02/06/15 5.0 0.00 0.04
AMD 150206P00000500 P 02/06/15 0.5 0.00 0.02
AMD 150206P00001000 P 02/06/15 1.0 0.00 0.05
AMD 150206P00001500 P 02/06/15 1.5 0.00 0.05
AMD 150206P00002000 P 02/06/15 2.0 0.00 0.05
AMD 150206P00002500 P 02/06/15 2.5 0.06 0.08
AMD 150206P00003000 P 02/06/15 3.0 0.40 0.51
AMD 150206P00003500 P 02/06/15 3.5 0.88 1.00
AMD 150206P00004000 P 02/06/15 4.0 1.38 1.51
AMD 150206P00004500 P 02/06/15 4.5 1.88 2.01
AMD 150206P00005000 P 02/06/15 5.0 2.38 2.51
AMD 150213C00000500 C 02/13/15 0.5 2.00 2.10
AMD 150213C00001000 C 02/13/15 1.0 1.50 1.62
AMD 150213C00001500 C 02/13/15 1.5 1.00 1.15
AMD 150213C00002000 C 02/13/15 2.0 0.51 0.63
AMD 150213C00002500 C 02/13/15 2.5 0.13 0.19
AMD 150213C00003000 C 02/13/15 3.0 0.00 0.06
AMD 150213C00003500 C 02/13/15 3.5 0.00 0.04
AMD 150213C00004000 C 02/13/15 4.0 0.00 0.04
AMD 150213C00004500 C 02/13/15 4.5 0.00 0.04
AMD 150213C00005000 C 02/13/15 5.0 0.00 0.05
AMD 150213P00000500 P 02/13/15 0.5 0.00 0.02
AMD 150213P00001000 P 02/13/15 1.0 0.00 0.02
AMD 150213P00001500 P 02/13/15 1.5 0.00 0.04
AMD 150213P00002000 P 02/13/15 2.0 0.00 0.05
AMD 150213P00002500 P 02/13/15 2.5 0.09 0.12
AMD 150213P00003000 P 02/13/15 3.0 0.41 0.51
AMD 150213P00003500 P 02/13/15 3.5 0.87 1.00
AMD 150213P00004000 P 02/13/15 4.0 1.38 1.51
AMD 150213P00004500 P 02/13/15 4.5 1.88 2.01
AMD 150213P00005000 P 02/13/15 5.0 2.36 2.51
AMD 150220C00000500 C 02/20/15 0.5 2.00 2.10
AMD 150220C00001000 C 02/20/15 1.0 1.50 1.62
AMD 150220C00001500 C 02/20/15 1.5 1.01 1.13
AMD 150220C00002000 C 02/20/15 2.0 0.53 0.64
AMD 150220C00002500 C 02/20/15 2.5 0.18 0.20
AMD 150220C00003000 C 02/20/15 3.0 0.03 0.05
AMD 150220C00003500 C 02/20/15 3.5 0.00 0.04
AMD 150220C00004000 C 02/20/15 4.0 0.00 0.04
AMD 150220C00004500 C 02/20/15 4.5 0.00 0.04
AMD 150220C00005000 C 02/20/15 5.0 0.00 0.04
AMD 150220C00006000 C 02/20/15 6.0 0.00 0.04
AMD 150220C00007000 C 02/20/15 7.0 0.00 0.03
AMD 150220P00000500 P 02/20/15 0.5 0.00 0.02
AMD 150220P00001000 P 02/20/15 1.0 0.00 0.02
AMD 150220P00001500 P 02/20/15 1.5 0.00 0.04
AMD 150220P00002000 P 02/20/15 2.0 0.02 0.05
AMD 150220P00002500 P 02/20/15 2.5 0.11 0.14
AMD 150220P00003000 P 02/20/15 3.0 0.44 0.52
AMD 150220P00003500 P 02/20/15 3.5 0.89 1.01
AMD 150220P00004000 P 02/20/15 4.0 1.39 1.50
AMD 150220P00004500 P 02/20/15 4.5 1.89 2.00
AMD 150220P00005000 P 02/20/15 5.0 2.38 2.50
AMD 150220P00006000 P 02/20/15 6.0 3.40 3.50
AMD 150220P00007000 P 02/20/15 7.0 4.40 4.55
AMD 150227C00000500 C 02/27/15 0.5 2.00 2.10
AMD 150227C00001000 C 02/27/15 1.0 1.50 1.63
AMD 150227C00001500 C 02/27/15 1.5 1.00 1.13
AMD 150227C00002000 C 02/27/15 2.0 0.53 0.64
AMD 150227C00002500 C 02/27/15 2.5 0.16 0.24
AMD 150227C00003000 C 02/27/15 3.0 0.02 0.08
AMD 150227C00003500 C 02/27/15 3.5 0.00 0.04
AMD 150227C00004000 C 02/27/15 4.0 0.00 0.03
AMD 150227C00004500 C 02/27/15 4.5 0.00 0.03
AMD 150227C00005000 C 02/27/15 5.0 0.00 0.04
AMD 150227P00000500 P 02/27/15 0.5 0.00 0.02
AMD 150227P00001000 P 02/27/15 1.0 0.00 0.02
AMD 150227P00001500 P 02/27/15 1.5 0.00 0.04
AMD 150227P00002000 P 02/27/15 2.0 0.00 0.06
AMD 150227P00002500 P 02/27/15 2.5 0.12 0.17
AMD 150227P00003000 P 02/27/15 3.0 0.43 0.54
AMD 150227P00003500 P 02/27/15 3.5 0.88 1.00
AMD 150227P00004000 P 02/27/15 4.0 1.38 1.49
AMD 150227P00004500 P 02/27/15 4.5 1.87 2.01
AMD 150227P00005000 P 02/27/15 5.0 2.37 2.51
AMD 150306C00000500 C 03/06/15 0.5 2.01 2.11
AMD 150306C00001000 C 03/06/15 1.0 1.50 1.63
AMD 150306C00001500 C 03/06/15 1.5 1.00 1.14
AMD 150306C00002000 C 03/06/15 2.0 0.53 0.65
AMD 150306C00002500 C 03/06/15 2.5 0.17 0.26
AMD 150306C00003000 C 03/06/15 3.0 0.02 0.09
AMD 150306C00003500 C 03/06/15 3.5 0.00 0.06
AMD 150306C00004000 C 03/06/15 4.0 0.00 0.05
AMD 150306C00004500 C 03/06/15 4.5 0.00 0.05
AMD 150306P00000500 P 03/06/15 0.5 0.00 0.04
AMD 150306P00001000 P 03/06/15 1.0 0.00 0.04
AMD 150306P00001500 P 03/06/15 1.5 0.00 0.05
AMD 150306P00002000 P 03/06/15 2.0 0.00 0.09
AMD 150306P00002500 P 03/06/15 2.5 0.13 0.18
AMD 150306P00003000 P 03/06/15 3.0 0.44 0.56
AMD 150306P00003500 P 03/06/15 3.5 0.89 1.02
AMD 150306P00004000 P 03/06/15 4.0 1.37 1.51
AMD 150306P00004500 P 03/06/15 4.5 1.87 2.01
AMD 150313C00000500 C 03/13/15 0.5 2.01 2.11
AMD 150313C00001000 C 03/13/15 1.0 1.49 1.63
AMD 150313C00001500 C 03/13/15 1.5 0.99 1.15
AMD 150313C00002000 C 03/13/15 2.0 0.52 0.68
AMD 150313C00002500 C 03/13/15 2.5 0.18 0.29
AMD 150313C00003000 C 03/13/15 3.0 0.04 0.08
AMD 150313C00003500 C 03/13/15 3.5 0.00 0.07
AMD 150313C00004000 C 03/13/15 4.0 0.00 0.06
AMD 150313C00004500 C 03/13/15 4.5 0.00 0.07
AMD 150313C00005000 C 03/13/15 5.0 0.00 0.06
AMD 150313P00000500 P 03/13/15 0.5 0.00 0.04
AMD 150313P00001000 P 03/13/15 1.0 0.00 0.06
AMD 150313P00001500 P 03/13/15 1.5 0.00 0.07
AMD 150313P00002000 P 03/13/15 2.0 0.01 0.09
AMD 150313P00002500 P 03/13/15 2.5 0.14 0.19
AMD 150313P00003000 P 03/13/15 3.0 0.44 0.60
AMD 150313P00003500 P 03/13/15 3.5 0.89 1.05
AMD 150313P00004000 P 03/13/15 4.0 1.38 1.53
AMD 150313P00004500 P 03/13/15 4.5 1.87 2.03
AMD 150313P00005000 P 03/13/15 5.0 2.37 2.53
AMD 150320C00000500 C 03/20/15 0.5 2.01 2.10
AMD 150320C00001000 C 03/20/15 1.0 1.51 1.63
AMD 150320C00001500 C 03/20/15 1.5 1.01 1.13
AMD 150320C00002000 C 03/20/15 2.0 0.55 0.64
AMD 150320C00002500 C 03/20/15 2.5 0.20 0.25
AMD 150320C00003000 C 03/20/15 3.0 0.05 0.08
AMD 150320C00003500 C 03/20/15 3.5 0.01 0.05
AMD 150320C00004000 C 03/20/15 4.0 0.00 0.04
AMD 150320C00004500 C 03/20/15 4.5 0.00 0.04
AMD 150320C00005000 C 03/20/15 5.0 0.00 0.04
AMD 150320C00006000 C 03/20/15 6.0 0.00 0.04
AMD 150320C00007000 C 03/20/15 7.0 0.00 0.04
AMD 150320P00000500 P 03/20/15 0.5 0.00 0.02
AMD 150320P00001000 P 03/20/15 1.0 0.00 0.02
AMD 150320P00001500 P 03/20/15 1.5 0.00 0.03
AMD 150320P00002000 P 03/20/15 2.0 0.03 0.05
AMD 150320P00002500 P 03/20/15 2.5 0.15 0.19
AMD 150320P00003000 P 03/20/15 3.0 0.48 0.56
AMD 150320P00003500 P 03/20/15 3.5 0.91 1.02
AMD 150320P00004000 P 03/20/15 4.0 1.39 1.51
AMD 150320P00004500 P 03/20/15 4.5 1.88 2.01
AMD 150320P00005000 P 03/20/15 5.0 2.39 2.50
AMD 150320P00006000 P 03/20/15 6.0 3.35 3.55
AMD 150320P00007000 P 03/20/15 7.0 4.35 4.55
AMD 150417C00000500 C 04/17/15 0.5 2.00 2.11
AMD 150417C00001000 C 04/17/15 1.0 1.51 1.63
AMD 150417C00001500 C 04/17/15 1.5 1.02 1.14
AMD 150417C00002000 C 04/17/15 2.0 0.58 0.69
AMD 150417C00002500 C 04/17/15 2.5 0.27 0.31
AMD 150417C00003000 C 04/17/15 3.0 0.10 0.13
AMD 150417C00003500 C 04/17/15 3.5 0.03 0.07
AMD 150417C00004000 C 04/17/15 4.0 0.02 0.05
AMD 150417C00004500 C 04/17/15 4.5 0.00 0.04
AMD 150417C00005000 C 04/17/15 5.0 0.00 0.04
AMD 150417C00005500 C 04/17/15 5.5 0.00 0.04
AMD 150417C00006000 C 04/17/15 6.0 0.00 0.04
AMD 150417C00007000 C 04/17/15 7.0 0.00 0.04
AMD 150417C00008000 C 04/17/15 8.0 0.00 0.01
AMD 150417C00009000 C 04/17/15 9.0 0.00 0.02
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 0.02 0.04
AMD 150417P00002000 P 04/17/15 2.0 0.04 0.10
AMD 150417P00002500 P 04/17/15 2.5 0.20 0.22
AMD 150417P00003000 P 04/17/15 3.0 0.50 0.58
AMD 150417P00003500 P 04/17/15 3.5 0.92 1.04
AMD 150417P00004000 P 04/17/15 4.0 1.39 1.51
AMD 150417P00004500 P 04/17/15 4.5 1.88 2.00
AMD 150417P00005000 P 04/17/15 5.0 2.39 2.50
AMD 150417P00005500 P 04/17/15 5.5 2.88 3.00
AMD 150417P00006000 P 04/17/15 6.0 3.35 3.55
AMD 150417P00007000 P 04/17/15 7.0 4.35 4.55
AMD 150417P00008000 P 04/17/15 8.0 5.35 5.55
AMD 150417P00009000 P 04/17/15 9.0 6.35 6.55
AMD 150717C00000500 C 07/17/15 0.5 2.00 2.12
AMD 150717C00001000 C 07/17/15 1.0 1.50 1.65
AMD 150717C00001500 C 07/17/15 1.5 1.02 1.19
AMD 150717C00002000 C 07/17/15 2.0 0.61 0.78
AMD 150717C00002500 C 07/17/15 2.5 0.33 0.43
AMD 150717C00003000 C 07/17/15 3.0 0.18 0.21
AMD 150717C00003500 C 07/17/15 3.5 0.07 0.15
AMD 150717C00004000 C 07/17/15 4.0 0.02 0.11
AMD 150717C00004500 C 07/17/15 4.5 0.01 0.08
AMD 150717C00005000 C 07/17/15 5.0 0.00 0.07
AMD 150717C00005500 C 07/17/15 5.5 0.00 0.06
AMD 150717C00006000 C 07/17/15 6.0 0.00 0.06
AMD 150717C00007000 C 07/17/15 7.0 0.00 0.05
AMD 150717P00000500 P 07/17/15 0.5 0.00 0.03
AMD 150717P00001000 P 07/17/15 1.0 0.00 0.04
AMD 150717P00001500 P 07/17/15 1.5 0.01 0.09
AMD 150717P00002000 P 07/17/15 2.0 0.10 0.15
AMD 150717P00002500 P 07/17/15 2.5 0.31 0.36
AMD 150717P00003000 P 07/17/15 3.0 0.56 0.71
AMD 150717P00003500 P 07/17/15 3.5 0.96 1.13
AMD 150717P00004000 P 07/17/15 4.0 1.42 1.59
AMD 150717P00004500 P 07/17/15 4.5 1.90 2.06
AMD 150717P00005000 P 07/17/15 5.0 2.39 2.55
AMD 150717P00005500 P 07/17/15 5.5 2.89 3.05
AMD 150717P00006000 P 07/17/15 6.0 3.35 3.55
AMD 150717P00007000 P 07/17/15 7.0 4.35 4.60
AMD 160115C00001000 C 01/15/16 1.0 1.42 1.77
AMD 160115C00001500 C 01/15/16 1.5 0.98 1.34
AMD 160115C00002000 C 01/15/16 2.0 0.76 0.85
AMD 160115C00002500 C 01/15/16 2.5 0.43 0.58
AMD 160115C00003000 C 01/15/16 3.0 0.32 0.36
AMD 160115C00003500 C 01/15/16 3.5 0.20 0.25
AMD 160115C00004000 C 01/15/16 4.0 0.10 0.20
AMD 160115C00004500 C 01/15/16 4.5 0.03 0.19
AMD 160115C00005000 C 01/15/16 5.0 0.05 0.15
AMD 160115C00005500 C 01/15/16 5.5 0.05 0.13
AMD 160115C00007000 C 01/15/16 7.0 0.03 0.06
AMD 160115P00001000 P 01/15/16 1.0 0.00 0.09
AMD 160115P00001500 P 01/15/16 1.5 0.03 0.13
AMD 160115P00002000 P 01/15/16 2.0 0.16 0.25
AMD 160115P00002500 P 01/15/16 2.5 0.38 0.51
AMD 160115P00003000 P 01/15/16 3.0 0.66 0.80
AMD 160115P00003500 P 01/15/16 3.5 1.11 1.24
AMD 160115P00004000 P 01/15/16 4.0 1.44 1.72
AMD 160115P00004500 P 01/15/16 4.5 1.90 2.18
AMD 160115P00005000 P 01/15/16 5.0 2.38 2.65
AMD 160115P00005500 P 01/15/16 5.5 2.86 3.15
AMD 160115P00007000 P 01/15/16 7.0 4.35 4.60
AMD 170120C00000500 C 01/20/17 0.5 1.60 2.59
AMD 170120C00001000 C 01/20/17 1.0 1.17 2.02
AMD 170120C00001500 C 01/20/17 1.5 0.90 1.64
AMD 170120C00002000 C 01/20/17 2.0 1.00 1.32
AMD 170120C00002500 C 01/20/17 2.5 0.74 0.89
AMD 170120C00003000 C 01/20/17 3.0 0.55 0.70
AMD 170120C00003500 C 01/20/17 3.5 0.42 0.60
AMD 170120C00004000 C 01/20/17 4.0 0.37 0.43
AMD 170120C00004500 C 01/20/17 4.5 0.15 0.49
AMD 170120C00005000 C 01/20/17 5.0 0.21 0.40
AMD 170120C00005500 C 01/20/17 5.5 0.12 0.22
AMD 170120C00007000 C 01/20/17 7.0 0.11 0.26
AMD 170120P00000500 P 01/20/17 0.5 0.01 0.11
AMD 170120P00001000 P 01/20/17 1.0 0.00 0.18
AMD 170120P00001500 P 01/20/17 1.5 0.05 0.33
AMD 170120P00002000 P 01/20/17 2.0 0.31 0.54
AMD 170120P00002500 P 01/20/17 2.5 0.55 0.80
AMD 170120P00003000 P 01/20/17 3.0 0.83 1.17
AMD 170120P00003500 P 01/20/17 3.5 1.17 1.51
AMD 170120P00004000 P 01/20/17 4.0 1.55 1.98
AMD 170120P00004500 P 01/20/17 4.5 1.96 2.42
AMD 170120P00005000 P 01/20/17 5.0 2.58 2.87
AMD 170120P00005500 P 01/20/17 5.5 2.68 3.35
AMD 170120P00007000 P 01/20/17 7.0 4.30 4.75

OPRA data is delayed 15 minutes.