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 (2015-07-03)Premium Content

Advanced Micro Devices Inc (AMD)
As of Aug 27 2015 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMD 150828C00000500 C 08/28/15 0.5 1.22 1.34
AMD 150828C00001000 C 08/28/15 1.0 0.74 0.84
AMD 150828C00001500 C 08/28/15 1.5 0.25 0.34
AMD 150828C00002000 C 08/28/15 2.0 0.00 0.02
AMD 150828C00002500 C 08/28/15 2.5 0.00 0.01
AMD 150828C00003000 C 08/28/15 3.0 0.00 0.08
AMD 150828C00003500 C 08/28/15 3.5 0.00 0.08
AMD 150828C00004000 C 08/28/15 4.0 0.00 0.08
AMD 150828P00000500 P 08/28/15 0.5 0.00 0.08
AMD 150828P00001000 P 08/28/15 1.0 0.00 0.08
AMD 150828P00001500 P 08/28/15 1.5 0.00 0.04
AMD 150828P00002000 P 08/28/15 2.0 0.14 0.26
AMD 150828P00002500 P 08/28/15 2.5 0.66 0.76
AMD 150828P00003000 P 08/28/15 3.0 1.16 1.27
AMD 150828P00003500 P 08/28/15 3.5 1.66 1.78
AMD 150828P00004000 P 08/28/15 4.0 2.16 2.27
AMD 150904C00000500 C 09/04/15 0.5 1.23 1.35
AMD 150904C00001000 C 09/04/15 1.0 0.75 0.84
AMD 150904C00001500 C 09/04/15 1.5 0.26 0.35
AMD 150904C00002000 C 09/04/15 2.0 0.01 0.03
AMD 150904C00002500 C 09/04/15 2.5 0.00 0.05
AMD 150904C00003000 C 09/04/15 3.0 0.00 0.08
AMD 150904C00003500 C 09/04/15 3.5 0.00 0.13
AMD 150904C00004000 C 09/04/15 4.0 0.00 0.09
AMD 150904P00000500 P 09/04/15 0.5 0.00 0.14
AMD 150904P00001000 P 09/04/15 1.0 0.00 0.16
AMD 150904P00001500 P 09/04/15 1.5 0.00 0.08
AMD 150904P00002000 P 09/04/15 2.0 0.16 0.30
AMD 150904P00002500 P 09/04/15 2.5 0.66 0.78
AMD 150904P00003000 P 09/04/15 3.0 1.16 1.27
AMD 150904P00003500 P 09/04/15 3.5 1.64 1.77
AMD 150904P00004000 P 09/04/15 4.0 2.17 2.27
AMD 150911C00000500 C 09/11/15 0.5 1.21 1.37
AMD 150911C00001000 C 09/11/15 1.0 0.71 0.87
AMD 150911C00001500 C 09/11/15 1.5 0.28 0.38
AMD 150911C00002000 C 09/11/15 2.0 0.02 0.08
AMD 150911C00002500 C 09/11/15 2.5 0.00 0.17
AMD 150911C00003000 C 09/11/15 3.0 0.00 0.04
AMD 150911C00003500 C 09/11/15 3.5 0.00 0.18
AMD 150911C00004000 C 09/11/15 4.0 0.00 0.09
AMD 150911P00000500 P 09/11/15 0.5 0.00 0.19
AMD 150911P00001000 P 09/11/15 1.0 0.00 0.21
AMD 150911P00001500 P 09/11/15 1.5 0.01 0.11
AMD 150911P00002000 P 09/11/15 2.0 0.20 0.31
AMD 150911P00002500 P 09/11/15 2.5 0.64 0.86
AMD 150911P00003000 P 09/11/15 3.0 1.14 1.35
AMD 150911P00003500 P 09/11/15 3.5 1.64 1.88
AMD 150911P00004000 P 09/11/15 4.0 2.15 2.28
AMD 150918C00000500 C 09/18/15 0.5 1.25 1.34
AMD 150918C00001000 C 09/18/15 1.0 0.75 0.84
AMD 150918C00001500 C 09/18/15 1.5 0.29 0.35
AMD 150918C00002000 C 09/18/15 2.0 0.05 0.09
AMD 150918C00002500 C 09/18/15 2.5 0.00 0.05
AMD 150918C00003000 C 09/18/15 3.0 0.00 0.09
AMD 150918C00003500 C 09/18/15 3.5 0.00 0.09
AMD 150918C00004000 C 09/18/15 4.0 0.00 0.09
AMD 150918C00005000 C 09/18/15 5.0 0.00 0.08
AMD 150918P00000500 P 09/18/15 0.5 0.00 0.08
AMD 150918P00001000 P 09/18/15 1.0 0.00 0.09
AMD 150918P00001500 P 09/18/15 1.5 0.02 0.07
AMD 150918P00002000 P 09/18/15 2.0 0.27 0.32
AMD 150918P00002500 P 09/18/15 2.5 0.68 0.79
AMD 150918P00003000 P 09/18/15 3.0 1.17 1.29
AMD 150918P00003500 P 09/18/15 3.5 1.65 1.78
AMD 150918P00004000 P 09/18/15 4.0 2.15 2.27
AMD 150918P00005000 P 09/18/15 5.0 3.05 3.45
AMD 150925C00000500 C 09/25/15 0.5 1.23 1.34
AMD 150925C00001000 C 09/25/15 1.0 0.75 0.85
AMD 150925C00001500 C 09/25/15 1.5 0.30 0.43
AMD 150925C00002000 C 09/25/15 2.0 0.06 0.13
AMD 150925C00002500 C 09/25/15 2.5 0.00 0.05
AMD 150925C00003000 C 09/25/15 3.0 0.00 0.10
AMD 150925C00003500 C 09/25/15 3.5 0.00 0.10
AMD 150925C00004000 C 09/25/15 4.0 0.00 0.10
AMD 150925P00000500 P 09/25/15 0.5 0.00 0.09
AMD 150925P00001000 P 09/25/15 1.0 0.00 0.10
AMD 150925P00001500 P 09/25/15 1.5 0.03 0.14
AMD 150925P00002000 P 09/25/15 2.0 0.29 0.38
AMD 150925P00002500 P 09/25/15 2.5 0.68 0.81
AMD 150925P00003000 P 09/25/15 3.0 1.18 1.30
AMD 150925P00003500 P 09/25/15 3.5 1.66 1.78
AMD 150925P00004000 P 09/25/15 4.0 2.15 2.28
AMD 151002C00000500 C 10/02/15 0.5 1.12 1.41
AMD 151002C00001000 C 10/02/15 1.0 0.63 0.88
AMD 151002C00001500 C 10/02/15 1.5 0.20 0.45
AMD 151002C00002000 C 10/02/15 2.0 0.05 0.15
AMD 151002C00002500 C 10/02/15 2.5 0.02 0.10
AMD 151002C00003000 C 10/02/15 3.0 0.00 0.11
AMD 151002C00003500 C 10/02/15 3.5 0.00 0.13
AMD 151002P00000500 P 10/02/15 0.5 0.00 0.25
AMD 151002P00001000 P 10/02/15 1.0 0.00 0.13
AMD 151002P00001500 P 10/02/15 1.5 0.04 0.23
AMD 151002P00002000 P 10/02/15 2.0 0.30 0.48
AMD 151002P00002500 P 10/02/15 2.5 0.66 0.91
AMD 151002P00003000 P 10/02/15 3.0 1.15 1.40
AMD 151002P00003500 P 10/02/15 3.5 1.65 1.90
AMD 151009C00000500 C 10/09/15 0.5 1.00 1.60
AMD 151009C00001000 C 10/09/15 1.0 0.51 1.01
AMD 151009C00001500 C 10/09/15 1.5 0.11 0.47
AMD 151009C00002000 C 10/09/15 2.0 0.06 0.15
AMD 151009C00002500 C 10/09/15 2.5 0.01 0.18
AMD 151009C00003000 C 10/09/15 3.0 0.00 0.11
AMD 151009P00000500 P 10/09/15 0.5 0.00 0.34
AMD 151009P00001000 P 10/09/15 1.0 0.00 0.43
AMD 151009P00001500 P 10/09/15 1.5 0.05 0.24
AMD 151009P00002000 P 10/09/15 2.0 0.31 0.44
AMD 151009P00002500 P 10/09/15 2.5 0.58 1.04
AMD 151009P00003000 P 10/09/15 3.0 1.05 1.53
AMD 151016C00000500 C 10/16/15 0.5 1.24 1.34
AMD 151016C00001000 C 10/16/15 1.0 0.75 0.85
AMD 151016C00001500 C 10/16/15 1.5 0.36 0.44
AMD 151016C00002000 C 10/16/15 2.0 0.14 0.17
AMD 151016C00002500 C 10/16/15 2.5 0.05 0.08
AMD 151016C00003000 C 10/16/15 3.0 0.02 0.04
AMD 151016C00003500 C 10/16/15 3.5 0.01 0.04
AMD 151016C00004000 C 10/16/15 4.0 0.01 0.08
AMD 151016C00004500 C 10/16/15 4.5 0.00 0.07
AMD 151016C00005000 C 10/16/15 5.0 0.00 0.07
AMD 151016C00005500 C 10/16/15 5.5 0.00 0.08
AMD 151016C00006000 C 10/16/15 6.0 0.00 0.09
AMD 151016C00007000 C 10/16/15 7.0 0.00 0.08
AMD 151016C00008000 C 10/16/15 8.0 0.00 0.09
AMD 151016P00000500 P 10/16/15 0.5 0.00 0.05
AMD 151016P00001000 P 10/16/15 1.0 0.00 0.07
AMD 151016P00001500 P 10/16/15 1.5 0.12 0.17
AMD 151016P00002000 P 10/16/15 2.0 0.39 0.43
AMD 151016P00002500 P 10/16/15 2.5 0.75 0.88
AMD 151016P00003000 P 10/16/15 3.0 1.20 1.34
AMD 151016P00003500 P 10/16/15 3.5 1.69 1.83
AMD 151016P00004000 P 10/16/15 4.0 2.18 2.33
AMD 151016P00004500 P 10/16/15 4.5 2.68 2.83
AMD 151016P00005000 P 10/16/15 5.0 3.15 3.40
AMD 151016P00005500 P 10/16/15 5.5 3.65 3.90
AMD 151016P00006000 P 10/16/15 6.0 4.15 4.40
AMD 151016P00007000 P 10/16/15 7.0 5.10 5.40
AMD 151016P00008000 P 10/16/15 8.0 6.05 6.40
AMD 160115C00000500 C 01/15/16 0.5 1.24 1.35
AMD 160115C00001000 C 01/15/16 1.0 0.79 0.90
AMD 160115C00001500 C 01/15/16 1.5 0.42 0.59
AMD 160115C00002000 C 01/15/16 2.0 0.23 0.26
AMD 160115C00002500 C 01/15/16 2.5 0.13 0.18
AMD 160115C00003000 C 01/15/16 3.0 0.08 0.09
AMD 160115C00003500 C 01/15/16 3.5 0.05 0.06
AMD 160115C00004000 C 01/15/16 4.0 0.01 0.05
AMD 160115C00004500 C 01/15/16 4.5 0.00 0.05
AMD 160115C00005000 C 01/15/16 5.0 0.00 0.05
AMD 160115C00005500 C 01/15/16 5.5 0.00 0.08
AMD 160115C00006000 C 01/15/16 6.0 0.00 0.12
AMD 160115C00007000 C 01/15/16 7.0 0.00 0.12
AMD 160115P00000500 P 01/15/16 0.5 0.00 0.08
AMD 160115P00001000 P 01/15/16 1.0 0.04 0.09
AMD 160115P00001500 P 01/15/16 1.5 0.20 0.23
AMD 160115P00002000 P 01/15/16 2.0 0.50 0.55
AMD 160115P00002500 P 01/15/16 2.5 0.85 0.95
AMD 160115P00003000 P 01/15/16 3.0 1.24 1.35
AMD 160115P00003500 P 01/15/16 3.5 1.70 1.85
AMD 160115P00004000 P 01/15/16 4.0 2.27 2.39
AMD 160115P00004500 P 01/15/16 4.5 2.69 2.88
AMD 160115P00005000 P 01/15/16 5.0 3.15 3.45
AMD 160115P00005500 P 01/15/16 5.5 3.70 3.95
AMD 160115P00006000 P 01/15/16 6.0 4.15 4.40
AMD 160115P00007000 P 01/15/16 7.0 5.20 5.40
AMD 160415C00000500 C 04/15/16 0.5 1.24 1.37
AMD 160415C00001000 C 04/15/16 1.0 0.78 0.99
AMD 160415C00001500 C 04/15/16 1.5 0.46 0.67
AMD 160415C00002000 C 04/15/16 2.0 0.29 0.40
AMD 160415C00002500 C 04/15/16 2.5 0.20 0.34
AMD 160415C00003000 C 04/15/16 3.0 0.08 0.27
AMD 160415C00003500 C 04/15/16 3.5 0.00 0.22
AMD 160415C00004000 C 04/15/16 4.0 0.00 0.22
AMD 160415C00005000 C 04/15/16 5.0 0.00 0.14
AMD 160415C00006000 C 04/15/16 6.0 0.00 0.17
AMD 160415P00000500 P 04/15/16 0.5 0.00 0.08
AMD 160415P00001000 P 04/15/16 1.0 0.07 0.22
AMD 160415P00001500 P 04/15/16 1.5 0.25 0.43
AMD 160415P00002000 P 04/15/16 2.0 0.51 0.73
AMD 160415P00002500 P 04/15/16 2.5 0.88 1.13
AMD 160415P00003000 P 04/15/16 3.0 1.30 1.55
AMD 160415P00003500 P 04/15/16 3.5 1.75 2.00
AMD 160415P00004000 P 04/15/16 4.0 2.15 2.50
AMD 160415P00005000 P 04/15/16 5.0 3.10 3.55
AMD 160415P00006000 P 04/15/16 6.0 4.10 4.50
AMD 170120C00000500 C 01/20/17 0.5 1.19 1.49
AMD 170120C00001000 C 01/20/17 1.0 0.82 1.18
AMD 170120C00001500 C 01/20/17 1.5 0.65 0.80
AMD 170120C00002000 C 01/20/17 2.0 0.48 0.74
AMD 170120C00002500 C 01/20/17 2.5 0.32 0.59
AMD 170120C00003000 C 01/20/17 3.0 0.26 0.34
AMD 170120C00003500 C 01/20/17 3.5 0.20 0.44
AMD 170120C00004000 C 01/20/17 4.0 0.12 0.30
AMD 170120C00004500 C 01/20/17 4.5 0.01 0.25
AMD 170120C00005000 C 01/20/17 5.0 0.11 0.20
AMD 170120C00005500 C 01/20/17 5.5 0.02 0.34
AMD 170120C00007000 C 01/20/17 7.0 0.05 0.30
AMD 170120P00000500 P 01/20/17 0.5 0.01 0.11
AMD 170120P00001000 P 01/20/17 1.0 0.15 0.30
AMD 170120P00001500 P 01/20/17 1.5 0.40 0.60
AMD 170120P00002000 P 01/20/17 2.0 0.70 1.02
AMD 170120P00002500 P 01/20/17 2.5 1.05 1.40
AMD 170120P00003000 P 01/20/17 3.0 1.36 1.72
AMD 170120P00003500 P 01/20/17 3.5 1.76 2.20
AMD 170120P00004000 P 01/20/17 4.0 2.21 2.79
AMD 170120P00004500 P 01/20/17 4.5 2.64 3.25
AMD 170120P00005000 P 01/20/17 5.0 3.05 3.75
AMD 170120P00005500 P 01/20/17 5.5 3.50 4.25
AMD 170120P00007000 P 01/20/17 7.0 4.95 5.65

OPRA data is delayed 15 minutes.