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 Apr 20 2015 6:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMD 150424C00000500 C 04/24/15 0.5 1.93 2.05
AMD 150424C00001000 C 04/24/15 1.0 1.44 1.55
AMD 150424C00001500 C 04/24/15 1.5 0.94 1.05
AMD 150424C00002000 C 04/24/15 2.0 0.45 0.49
AMD 150424C00002500 C 04/24/15 2.5 0.03 0.05
AMD 150424C00003000 C 04/24/15 3.0 0.00 0.01
AMD 150424C00003500 C 04/24/15 3.5 0.00 0.02
AMD 150424C00004000 C 04/24/15 4.0 0.00 0.02
AMD 150424C00004500 C 04/24/15 4.5 0.00 0.02
AMD 150424C00005000 C 04/24/15 5.0 0.00 0.02
AMD 150424C00005500 C 04/24/15 5.5 0.00 0.02
AMD 150424C00006000 C 04/24/15 6.0 0.00 0.02
AMD 150424P00000500 P 04/24/15 0.5 0.00 0.02
AMD 150424P00001000 P 04/24/15 1.0 0.00 0.02
AMD 150424P00001500 P 04/24/15 1.5 0.00 0.01
AMD 150424P00002000 P 04/24/15 2.0 0.00 0.01
AMD 150424P00002500 P 04/24/15 2.5 0.05 0.07
AMD 150424P00003000 P 04/24/15 3.0 0.51 0.56
AMD 150424P00003500 P 04/24/15 3.5 0.93 1.06
AMD 150424P00004000 P 04/24/15 4.0 1.45 1.57
AMD 150424P00004500 P 04/24/15 4.5 1.95 2.07
AMD 150424P00005000 P 04/24/15 5.0 2.45 2.57
AMD 150424P00005500 P 04/24/15 5.5 2.95 3.10
AMD 150424P00006000 P 04/24/15 6.0 3.45 3.60
AMD 150501C00000500 C 05/01/15 0.5 1.93 2.05
AMD 150501C00001000 C 05/01/15 1.0 1.43 1.55
AMD 150501C00001500 C 05/01/15 1.5 0.93 1.07
AMD 150501C00002000 C 05/01/15 2.0 0.44 0.51
AMD 150501C00002500 C 05/01/15 2.5 0.05 0.08
AMD 150501C00003000 C 05/01/15 3.0 0.00 0.01
AMD 150501C00003500 C 05/01/15 3.5 0.00 0.03
AMD 150501C00004000 C 05/01/15 4.0 0.00 0.02
AMD 150501C00004500 C 05/01/15 4.5 0.00 0.02
AMD 150501C00005000 C 05/01/15 5.0 0.00 0.02
AMD 150501C00005500 C 05/01/15 5.5 0.00 0.02
AMD 150501P00000500 P 05/01/15 0.5 0.00 0.02
AMD 150501P00001000 P 05/01/15 1.0 0.00 0.02
AMD 150501P00001500 P 05/01/15 1.5 0.00 0.02
AMD 150501P00002000 P 05/01/15 2.0 0.00 0.01
AMD 150501P00002500 P 05/01/15 2.5 0.08 0.10
AMD 150501P00003000 P 05/01/15 3.0 0.50 0.55
AMD 150501P00003500 P 05/01/15 3.5 0.92 1.07
AMD 150501P00004000 P 05/01/15 4.0 1.43 1.58
AMD 150501P00004500 P 05/01/15 4.5 1.94 2.07
AMD 150501P00005000 P 05/01/15 5.0 2.44 2.57
AMD 150501P00005500 P 05/01/15 5.5 2.94 3.10
AMD 150508C00000500 C 05/08/15 0.5 1.93 2.05
AMD 150508C00001000 C 05/08/15 1.0 1.43 1.56
AMD 150508C00001500 C 05/08/15 1.5 0.94 1.08
AMD 150508C00002000 C 05/08/15 2.0 0.44 0.52
AMD 150508C00002500 C 05/08/15 2.5 0.08 0.10
AMD 150508C00003000 C 05/08/15 3.0 0.00 0.02
AMD 150508C00003500 C 05/08/15 3.5 0.00 0.04
AMD 150508C00004000 C 05/08/15 4.0 0.00 0.03
AMD 150508C00004500 C 05/08/15 4.5 0.00 0.03
AMD 150508C00005000 C 05/08/15 5.0 0.00 0.02
AMD 150508P00000500 P 05/08/15 0.5 0.00 0.02
AMD 150508P00001000 P 05/08/15 1.0 0.00 0.02
AMD 150508P00001500 P 05/08/15 1.5 0.00 0.03
AMD 150508P00002000 P 05/08/15 2.0 0.00 0.04
AMD 150508P00002500 P 05/08/15 2.5 0.10 0.12
AMD 150508P00003000 P 05/08/15 3.0 0.51 0.56
AMD 150508P00003500 P 05/08/15 3.5 0.93 1.07
AMD 150508P00004000 P 05/08/15 4.0 1.43 1.57
AMD 150508P00004500 P 05/08/15 4.5 1.93 2.07
AMD 150508P00005000 P 05/08/15 5.0 2.43 2.57
AMD 150515C00000500 C 05/15/15 0.5 1.93 2.05
AMD 150515C00001000 C 05/15/15 1.0 1.43 1.56
AMD 150515C00001500 C 05/15/15 1.5 0.96 1.07
AMD 150515C00002000 C 05/15/15 2.0 0.45 0.55
AMD 150515C00002500 C 05/15/15 2.5 0.09 0.11
AMD 150515C00003000 C 05/15/15 3.0 0.01 0.02
AMD 150515C00003500 C 05/15/15 3.5 0.00 0.02
AMD 150515C00004000 C 05/15/15 4.0 0.00 0.04
AMD 150515C00004500 C 05/15/15 4.5 0.00 0.03
AMD 150515C00005000 C 05/15/15 5.0 0.00 0.03
AMD 150515C00005500 C 05/15/15 5.5 0.00 0.02
AMD 150515C00006000 C 05/15/15 6.0 0.00 0.02
AMD 150515C00007000 C 05/15/15 7.0 0.00 0.02
AMD 150515P00000500 P 05/15/15 0.5 0.00 0.02
AMD 150515P00001000 P 05/15/15 1.0 0.00 0.02
AMD 150515P00001500 P 05/15/15 1.5 0.00 0.03
AMD 150515P00002000 P 05/15/15 2.0 0.00 0.02
AMD 150515P00002500 P 05/15/15 2.5 0.11 0.14
AMD 150515P00003000 P 05/15/15 3.0 0.51 0.56
AMD 150515P00003500 P 05/15/15 3.5 0.93 1.07
AMD 150515P00004000 P 05/15/15 4.0 1.43 1.57
AMD 150515P00004500 P 05/15/15 4.5 1.92 2.08
AMD 150515P00005000 P 05/15/15 5.0 2.43 2.57
AMD 150515P00005500 P 05/15/15 5.5 2.93 3.10
AMD 150515P00006000 P 05/15/15 6.0 3.45 3.60
AMD 150515P00007000 P 05/15/15 7.0 4.45 4.60
AMD 150522C00000500 C 05/22/15 0.5 1.93 2.05
AMD 150522C00001000 C 05/22/15 1.0 1.43 1.55
AMD 150522C00001500 C 05/22/15 1.5 0.93 1.08
AMD 150522C00002000 C 05/22/15 2.0 0.45 0.59
AMD 150522C00002500 C 05/22/15 2.5 0.10 0.13
AMD 150522C00003000 C 05/22/15 3.0 0.00 0.03
AMD 150522C00003500 C 05/22/15 3.5 0.00 0.03
AMD 150522C00004000 C 05/22/15 4.0 0.00 0.03
AMD 150522C00004500 C 05/22/15 4.5 0.00 0.03
AMD 150522C00005000 C 05/22/15 5.0 0.00 0.02
AMD 150522P00000500 P 05/22/15 0.5 0.00 0.02
AMD 150522P00001000 P 05/22/15 1.0 0.00 0.02
AMD 150522P00001500 P 05/22/15 1.5 0.00 0.03
AMD 150522P00002000 P 05/22/15 2.0 0.00 0.04
AMD 150522P00002500 P 05/22/15 2.5 0.12 0.15
AMD 150522P00003000 P 05/22/15 3.0 0.47 0.58
AMD 150522P00003500 P 05/22/15 3.5 0.93 1.07
AMD 150522P00004000 P 05/22/15 4.0 1.42 1.57
AMD 150522P00004500 P 05/22/15 4.5 1.93 2.07
AMD 150522P00005000 P 05/22/15 5.0 2.43 2.56
AMD 150529C00000500 C 05/29/15 0.5 1.93 2.05
AMD 150529C00001000 C 05/29/15 1.0 1.43 1.56
AMD 150529C00001500 C 05/29/15 1.5 0.93 1.09
AMD 150529C00002000 C 05/29/15 2.0 0.45 0.60
AMD 150529C00002500 C 05/29/15 2.5 0.11 0.13
AMD 150529C00003000 C 05/29/15 3.0 0.00 0.05
AMD 150529C00003500 C 05/29/15 3.5 0.00 0.03
AMD 150529C00004000 C 05/29/15 4.0 0.00 0.03
AMD 150529C00004500 C 05/29/15 4.5 0.00 0.03
AMD 150529C00005000 C 05/29/15 5.0 0.00 0.02
AMD 150529P00000500 P 05/29/15 0.5 0.00 0.02
AMD 150529P00001000 P 05/29/15 1.0 0.00 0.02
AMD 150529P00001500 P 05/29/15 1.5 0.00 0.03
AMD 150529P00002000 P 05/29/15 2.0 0.00 0.05
AMD 150529P00002500 P 05/29/15 2.5 0.13 0.16
AMD 150529P00003000 P 05/29/15 3.0 0.46 0.58
AMD 150529P00003500 P 05/29/15 3.5 0.94 1.07
AMD 150529P00004000 P 05/29/15 4.0 1.42 1.57
AMD 150529P00004500 P 05/29/15 4.5 1.93 2.07
AMD 150529P00005000 P 05/29/15 5.0 2.43 2.57
AMD 150619C00000500 C 06/19/15 0.5 1.93 2.05
AMD 150619C00001000 C 06/19/15 1.0 1.43 1.57
AMD 150619C00001500 C 06/19/15 1.5 0.93 1.09
AMD 150619C00002000 C 06/19/15 2.0 0.47 0.53
AMD 150619C00002500 C 06/19/15 2.5 0.15 0.16
AMD 150619C00003000 C 06/19/15 3.0 0.03 0.04
AMD 150619C00003500 C 06/19/15 3.5 0.00 0.05
AMD 150619C00004000 C 06/19/15 4.0 0.00 0.04
AMD 150619C00004500 C 06/19/15 4.5 0.00 0.04
AMD 150619C00005000 C 06/19/15 5.0 0.00 0.04
AMD 150619C00005500 C 06/19/15 5.5 0.00 0.13
AMD 150619C00006000 C 06/19/15 6.0 0.00 0.03
AMD 150619C00007000 C 06/19/15 7.0 0.00 0.03
AMD 150619C00008000 C 06/19/15 8.0 0.00 0.03
AMD 150619C00009000 C 06/19/15 9.0 0.00 0.03
AMD 150619P00000500 P 06/19/15 0.5 0.00 0.02
AMD 150619P00001000 P 06/19/15 1.0 0.00 0.03
AMD 150619P00001500 P 06/19/15 1.5 0.00 0.04
AMD 150619P00002000 P 06/19/15 2.0 0.03 0.06
AMD 150619P00002500 P 06/19/15 2.5 0.17 0.19
AMD 150619P00003000 P 06/19/15 3.0 0.47 0.61
AMD 150619P00003500 P 06/19/15 3.5 0.93 1.09
AMD 150619P00004000 P 06/19/15 4.0 1.43 1.58
AMD 150619P00004500 P 06/19/15 4.5 1.93 2.08
AMD 150619P00005000 P 06/19/15 5.0 2.42 2.58
AMD 150619P00005500 P 06/19/15 5.5 2.93 3.10
AMD 150619P00006000 P 06/19/15 6.0 3.45 3.60
AMD 150619P00007000 P 06/19/15 7.0 4.45 4.60
AMD 150619P00008000 P 06/19/15 8.0 5.45 5.60
AMD 150619P00009000 P 06/19/15 9.0 6.45 6.60
AMD 150717C00000500 C 07/17/15 0.5 1.93 2.05
AMD 150717C00001000 C 07/17/15 1.0 1.42 1.59
AMD 150717C00001500 C 07/17/15 1.5 0.95 1.03
AMD 150717C00002000 C 07/17/15 2.0 0.50 0.65
AMD 150717C00002500 C 07/17/15 2.5 0.20 0.23
AMD 150717C00003000 C 07/17/15 3.0 0.06 0.07
AMD 150717C00003500 C 07/17/15 3.5 0.02 0.03
AMD 150717C00004000 C 07/17/15 4.0 0.01 0.02
AMD 150717C00004500 C 07/17/15 4.5 0.00 0.03
AMD 150717C00005000 C 07/17/15 5.0 0.00 0.04
AMD 150717C00005500 C 07/17/15 5.5 0.00 0.03
AMD 150717C00006000 C 07/17/15 6.0 0.00 0.03
AMD 150717C00007000 C 07/17/15 7.0 0.00 0.04
AMD 150717P00000500 P 07/17/15 0.5 0.00 0.02
AMD 150717P00001000 P 07/17/15 1.0 0.00 0.03
AMD 150717P00001500 P 07/17/15 1.5 0.00 0.05
AMD 150717P00002000 P 07/17/15 2.0 0.04 0.09
AMD 150717P00002500 P 07/17/15 2.5 0.23 0.25
AMD 150717P00003000 P 07/17/15 3.0 0.50 0.62
AMD 150717P00003500 P 07/17/15 3.5 0.94 1.09
AMD 150717P00004000 P 07/17/15 4.0 1.42 1.58
AMD 150717P00004500 P 07/17/15 4.5 1.93 2.07
AMD 150717P00005000 P 07/17/15 5.0 2.42 2.57
AMD 150717P00005500 P 07/17/15 5.5 2.92 3.10
AMD 150717P00006000 P 07/17/15 6.0 3.45 3.60
AMD 150717P00007000 P 07/17/15 7.0 4.45 4.60
AMD 151016C00000500 C 10/16/15 0.5 1.93 2.06
AMD 151016C00001000 C 10/16/15 1.0 1.44 1.60
AMD 151016C00001500 C 10/16/15 1.5 0.96 1.14
AMD 151016C00002000 C 10/16/15 2.0 0.60 0.63
AMD 151016C00002500 C 10/16/15 2.5 0.29 0.32
AMD 151016C00003000 C 10/16/15 3.0 0.13 0.15
AMD 151016C00003500 C 10/16/15 3.5 0.06 0.10
AMD 151016C00004000 C 10/16/15 4.0 0.02 0.05
AMD 151016C00004500 C 10/16/15 4.5 0.01 0.06
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 0.04
AMD 151016C00008000 C 10/16/15 8.0 0.00 0.04
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 0.09
AMD 151016P00002000 P 10/16/15 2.0 0.11 0.17
AMD 151016P00002500 P 10/16/15 2.5 0.32 0.35
AMD 151016P00003000 P 10/16/15 3.0 0.65 0.70
AMD 151016P00003500 P 10/16/15 3.5 1.05 1.13
AMD 151016P00004000 P 10/16/15 4.0 1.44 1.61
AMD 151016P00004500 P 10/16/15 4.5 1.93 2.09
AMD 151016P00005000 P 10/16/15 5.0 2.43 2.58
AMD 151016P00005500 P 10/16/15 5.5 2.93 3.10
AMD 151016P00006000 P 10/16/15 6.0 3.45 3.60
AMD 151016P00007000 P 10/16/15 7.0 4.45 4.60
AMD 151016P00008000 P 10/16/15 8.0 5.45 5.60
AMD 160115C00001000 C 01/15/16 1.0 1.44 1.73
AMD 160115C00001500 C 01/15/16 1.5 0.91 1.32
AMD 160115C00002000 C 01/15/16 2.0 0.63 0.69
AMD 160115C00002500 C 01/15/16 2.5 0.38 0.40
AMD 160115C00003000 C 01/15/16 3.0 0.20 0.22
AMD 160115C00003500 C 01/15/16 3.5 0.12 0.14
AMD 160115C00004000 C 01/15/16 4.0 0.05 0.08
AMD 160115C00004500 C 01/15/16 4.5 0.04 0.05
AMD 160115C00005000 C 01/15/16 5.0 0.01 0.12
AMD 160115C00005500 C 01/15/16 5.5 0.01 0.10
AMD 160115C00007000 C 01/15/16 7.0 0.01 0.02
AMD 160115P00001000 P 01/15/16 1.0 0.00 0.09
AMD 160115P00001500 P 01/15/16 1.5 0.05 0.10
AMD 160115P00002000 P 01/15/16 2.0 0.15 0.19
AMD 160115P00002500 P 01/15/16 2.5 0.38 0.42
AMD 160115P00003000 P 01/15/16 3.0 0.70 0.75
AMD 160115P00003500 P 01/15/16 3.5 1.10 1.22
AMD 160115P00004000 P 01/15/16 4.0 1.55 1.67
AMD 160115P00004500 P 01/15/16 4.5 2.02 2.13
AMD 160115P00005000 P 01/15/16 5.0 2.52 2.62
AMD 160115P00005500 P 01/15/16 5.5 2.82 3.10
AMD 160115P00007000 P 01/15/16 7.0 4.45 4.60
AMD 170120C00000500 C 01/20/17 0.5 1.60 2.57
AMD 170120C00001000 C 01/20/17 1.0 1.20 2.04
AMD 170120C00001500 C 01/20/17 1.5 1.20 1.62
AMD 170120C00002000 C 01/20/17 2.0 0.90 1.07
AMD 170120C00002500 C 01/20/17 2.5 0.60 0.75
AMD 170120C00003000 C 01/20/17 3.0 0.45 0.60
AMD 170120C00003500 C 01/20/17 3.5 0.31 0.45
AMD 170120C00004000 C 01/20/17 4.0 0.23 0.32
AMD 170120C00004500 C 01/20/17 4.5 0.15 0.35
AMD 170120C00005000 C 01/20/17 5.0 0.15 0.30
AMD 170120C00005500 C 01/20/17 5.5 0.13 0.18
AMD 170120C00007000 C 01/20/17 7.0 0.05 0.21
AMD 170120P00000500 P 01/20/17 0.5 0.00 0.08
AMD 170120P00001000 P 01/20/17 1.0 0.00 0.30
AMD 170120P00001500 P 01/20/17 1.5 0.00 0.46
AMD 170120P00002000 P 01/20/17 2.0 0.34 0.39
AMD 170120P00002500 P 01/20/17 2.5 0.37 0.65
AMD 170120P00003000 P 01/20/17 3.0 0.49 1.11
AMD 170120P00003500 P 01/20/17 3.5 0.80 1.53
AMD 170120P00004000 P 01/20/17 4.0 1.20 1.95
AMD 170120P00004500 P 01/20/17 4.5 1.63 2.58
AMD 170120P00005000 P 01/20/17 5.0 2.57 2.84
AMD 170120P00005500 P 01/20/17 5.5 2.40 3.30
AMD 170120P00007000 P 01/20/17 7.0 3.90 5.20

OPRA data is delayed 15 minutes.