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 (2014-07-04)Premium Content

Advanced Micro Devices Inc (AMD)
As of Aug 22 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMD 140829C00000500 C 08/29/14 0.5 3.70 3.80
AMD 140829C00001000 C 08/29/14 1.0 3.20 3.30
AMD 140829C00001500 C 08/29/14 1.5 2.73 2.78
AMD 140829C00002000 C 08/29/14 2.0 2.23 2.28
AMD 140829C00002500 C 08/29/14 2.5 1.73 1.78
AMD 140829C00003000 C 08/29/14 3.0 1.23 1.28
AMD 140829C00003500 C 08/29/14 3.5 0.74 0.78
AMD 140829C00004000 C 08/29/14 4.0 0.26 0.29
AMD 140829C00004500 C 08/29/14 4.5 0.01 0.03
AMD 140829C00005000 C 08/29/14 5.0 0.00 0.03
AMD 140829C00005500 C 08/29/14 5.5 0.00 0.02
AMD 140829C00006000 C 08/29/14 6.0 0.00 0.02
AMD 140829C00006500 C 08/29/14 6.5 0.00 0.01
AMD 140829C00007000 C 08/29/14 7.0 0.00 0.01
AMD 140829C00007500 C 08/29/14 7.5 0.00 0.01
AMD 140829C00008000 C 08/29/14 8.0 0.00 0.01
AMD 140829C00008500 C 08/29/14 8.5 0.00 0.01
AMD 140829P00000500 P 08/29/14 0.5 0.00 0.01
AMD 140829P00001000 P 08/29/14 1.0 0.00 0.01
AMD 140829P00001500 P 08/29/14 1.5 0.00 0.01
AMD 140829P00002000 P 08/29/14 2.0 0.00 0.01
AMD 140829P00002500 P 08/29/14 2.5 0.00 0.02
AMD 140829P00003000 P 08/29/14 3.0 0.00 0.01
AMD 140829P00003500 P 08/29/14 3.5 0.00 0.01
AMD 140829P00004000 P 08/29/14 4.0 0.01 0.03
AMD 140829P00004500 P 08/29/14 4.5 0.25 0.30
AMD 140829P00005000 P 08/29/14 5.0 0.73 0.77
AMD 140829P00005500 P 08/29/14 5.5 1.23 1.27
AMD 140829P00006000 P 08/29/14 6.0 1.73 1.77
AMD 140829P00006500 P 08/29/14 6.5 2.23 2.27
AMD 140829P00007000 P 08/29/14 7.0 2.73 2.77
AMD 140829P00007500 P 08/29/14 7.5 3.20 3.30
AMD 140829P00008000 P 08/29/14 8.0 3.70 3.80
AMD 140829P00008500 P 08/29/14 8.5 4.20 4.30
AMD 140905C00000500 C 09/05/14 0.5 3.70 3.80
AMD 140905C00001000 C 09/05/14 1.0 3.20 3.30
AMD 140905C00001500 C 09/05/14 1.5 2.73 2.78
AMD 140905C00002000 C 09/05/14 2.0 2.23 2.28
AMD 140905C00002500 C 09/05/14 2.5 1.73 1.78
AMD 140905C00003000 C 09/05/14 3.0 1.23 1.28
AMD 140905C00003500 C 09/05/14 3.5 0.74 0.79
AMD 140905C00004000 C 09/05/14 4.0 0.29 0.31
AMD 140905C00004500 C 09/05/14 4.5 0.04 0.06
AMD 140905C00005000 C 09/05/14 5.0 0.00 0.02
AMD 140905C00005500 C 09/05/14 5.5 0.00 0.03
AMD 140905C00006000 C 09/05/14 6.0 0.00 0.02
AMD 140905C00006500 C 09/05/14 6.5 0.00 0.02
AMD 140905C00007000 C 09/05/14 7.0 0.00 0.02
AMD 140905C00007500 C 09/05/14 7.5 0.00 0.02
AMD 140905P00000500 P 09/05/14 0.5 0.00 0.02
AMD 140905P00001000 P 09/05/14 1.0 0.00 0.02
AMD 140905P00001500 P 09/05/14 1.5 0.00 0.02
AMD 140905P00002000 P 09/05/14 2.0 0.00 0.02
AMD 140905P00002500 P 09/05/14 2.5 0.00 0.02
AMD 140905P00003000 P 09/05/14 3.0 0.00 0.02
AMD 140905P00003500 P 09/05/14 3.5 0.00 0.02
AMD 140905P00004000 P 09/05/14 4.0 0.04 0.06
AMD 140905P00004500 P 09/05/14 4.5 0.29 0.31
AMD 140905P00005000 P 09/05/14 5.0 0.74 0.78
AMD 140905P00005500 P 09/05/14 5.5 1.22 1.29
AMD 140905P00006000 P 09/05/14 6.0 1.72 1.78
AMD 140905P00006500 P 09/05/14 6.5 2.23 2.28
AMD 140905P00007000 P 09/05/14 7.0 2.73 2.78
AMD 140905P00007500 P 09/05/14 7.5 3.20 3.30
AMD 140912C00000500 C 09/12/14 0.5 3.70 3.80
AMD 140912C00001000 C 09/12/14 1.0 3.20 3.30
AMD 140912C00001500 C 09/12/14 1.5 2.73 2.78
AMD 140912C00002000 C 09/12/14 2.0 2.23 2.28
AMD 140912C00002500 C 09/12/14 2.5 1.73 1.78
AMD 140912C00003000 C 09/12/14 3.0 1.23 1.29
AMD 140912C00003500 C 09/12/14 3.5 0.74 0.79
AMD 140912C00004000 C 09/12/14 4.0 0.30 0.33
AMD 140912C00004500 C 09/12/14 4.5 0.06 0.08
AMD 140912C00005000 C 09/12/14 5.0 0.00 0.03
AMD 140912C00005500 C 09/12/14 5.5 0.00 0.03
AMD 140912C00006000 C 09/12/14 6.0 0.00 0.03
AMD 140912C00006500 C 09/12/14 6.5 0.00 0.02
AMD 140912C00007000 C 09/12/14 7.0 0.00 0.02
AMD 140912C00007500 C 09/12/14 7.5 0.00 0.02
AMD 140912P00000500 P 09/12/14 0.5 0.00 0.02
AMD 140912P00001000 P 09/12/14 1.0 0.00 0.02
AMD 140912P00001500 P 09/12/14 1.5 0.00 0.02
AMD 140912P00002000 P 09/12/14 2.0 0.00 0.02
AMD 140912P00002500 P 09/12/14 2.5 0.00 0.02
AMD 140912P00003000 P 09/12/14 3.0 0.00 0.03
AMD 140912P00003500 P 09/12/14 3.5 0.00 0.03
AMD 140912P00004000 P 09/12/14 4.0 0.06 0.08
AMD 140912P00004500 P 09/12/14 4.5 0.31 0.34
AMD 140912P00005000 P 09/12/14 5.0 0.75 0.79
AMD 140912P00005500 P 09/12/14 5.5 1.23 1.29
AMD 140912P00006000 P 09/12/14 6.0 1.73 1.78
AMD 140912P00006500 P 09/12/14 6.5 2.22 2.29
AMD 140912P00007000 P 09/12/14 7.0 2.73 2.78
AMD 140912P00007500 P 09/12/14 7.5 3.20 3.30
AMD 140920C00000500 C 09/20/14 0.5 3.70 3.80
AMD 140920C00001000 C 09/20/14 1.0 3.20 3.30
AMD 140920C00001500 C 09/20/14 1.5 2.73 2.78
AMD 140920C00002000 C 09/20/14 2.0 2.23 2.28
AMD 140920C00002500 C 09/20/14 2.5 1.73 1.78
AMD 140920C00003000 C 09/20/14 3.0 1.24 1.29
AMD 140920C00003500 C 09/20/14 3.5 0.74 0.80
AMD 140920C00004000 C 09/20/14 4.0 0.32 0.35
AMD 140920C00004500 C 09/20/14 4.5 0.08 0.10
AMD 140920C00005000 C 09/20/14 5.0 0.01 0.04
AMD 140920C00005500 C 09/20/14 5.5 0.00 0.03
AMD 140920C00006000 C 09/20/14 6.0 0.00 0.03
AMD 140920C00006500 C 09/20/14 6.5 0.00 0.02
AMD 140920C00007000 C 09/20/14 7.0 0.00 0.02
AMD 140920C00007500 C 09/20/14 7.5 0.00 0.02
AMD 140920C00008000 C 09/20/14 8.0 0.00 0.02
AMD 140920C00009000 C 09/20/14 9.0 0.00 0.02
AMD 140920P00000500 P 09/20/14 0.5 0.00 0.02
AMD 140920P00001000 P 09/20/14 1.0 0.00 0.02
AMD 140920P00001500 P 09/20/14 1.5 0.00 0.02
AMD 140920P00002000 P 09/20/14 2.0 0.00 0.02
AMD 140920P00002500 P 09/20/14 2.5 0.00 0.02
AMD 140920P00003000 P 09/20/14 3.0 0.00 0.03
AMD 140920P00003500 P 09/20/14 3.5 0.01 0.04
AMD 140920P00004000 P 09/20/14 4.0 0.08 0.10
AMD 140920P00004500 P 09/20/14 4.5 0.34 0.37
AMD 140920P00005000 P 09/20/14 5.0 0.76 0.81
AMD 140920P00005500 P 09/20/14 5.5 1.24 1.29
AMD 140920P00006000 P 09/20/14 6.0 1.74 1.79
AMD 140920P00006500 P 09/20/14 6.5 2.23 2.29
AMD 140920P00007000 P 09/20/14 7.0 2.73 2.79
AMD 140920P00007500 P 09/20/14 7.5 3.20 3.30
AMD 140920P00008000 P 09/20/14 8.0 3.70 3.80
AMD 140920P00009000 P 09/20/14 9.0 4.70 4.80
AMD 140926C00000500 C 09/26/14 0.5 3.70 3.80
AMD 140926C00001000 C 09/26/14 1.0 3.20 3.30
AMD 140926C00001500 C 09/26/14 1.5 2.73 2.78
AMD 140926C00002000 C 09/26/14 2.0 2.23 2.28
AMD 140926C00002500 C 09/26/14 2.5 1.73 1.78
AMD 140926C00003000 C 09/26/14 3.0 1.24 1.29
AMD 140926C00003500 C 09/26/14 3.5 0.75 0.80
AMD 140926C00004000 C 09/26/14 4.0 0.34 0.37
AMD 140926C00004500 C 09/26/14 4.5 0.10 0.12
AMD 140926C00005000 C 09/26/14 5.0 0.02 0.05
AMD 140926C00005500 C 09/26/14 5.5 0.00 0.03
AMD 140926C00006000 C 09/26/14 6.0 0.00 0.03
AMD 140926C00006500 C 09/26/14 6.5 0.00 0.02
AMD 140926C00007000 C 09/26/14 7.0 0.00 0.02
AMD 140926C00007500 C 09/26/14 7.5 0.00 0.02
AMD 140926C00008000 C 09/26/14 8.0 0.00 0.02
AMD 140926P00000500 P 09/26/14 0.5 0.00 0.01
AMD 140926P00001000 P 09/26/14 1.0 0.00 0.01
AMD 140926P00001500 P 09/26/14 1.5 0.00 0.01
AMD 140926P00002000 P 09/26/14 2.0 0.00 0.02
AMD 140926P00002500 P 09/26/14 2.5 0.00 0.01
AMD 140926P00003000 P 09/26/14 3.0 0.00 0.03
AMD 140926P00003500 P 09/26/14 3.5 0.02 0.05
AMD 140926P00004000 P 09/26/14 4.0 0.10 0.13
AMD 140926P00004500 P 09/26/14 4.5 0.35 0.39
AMD 140926P00005000 P 09/26/14 5.0 0.77 0.82
AMD 140926P00005500 P 09/26/14 5.5 1.25 1.30
AMD 140926P00006000 P 09/26/14 6.0 1.74 1.79
AMD 140926P00006500 P 09/26/14 6.5 2.24 2.30
AMD 140926P00007000 P 09/26/14 7.0 2.74 2.79
AMD 140926P00007500 P 09/26/14 7.5 3.20 3.30
AMD 140926P00008000 P 09/26/14 8.0 3.70 3.80
AMD 141003C00000500 C 10/03/14 0.5 3.70 3.80
AMD 141003C00001000 C 10/03/14 1.0 3.20 3.30
AMD 141003C00001500 C 10/03/14 1.5 2.72 2.79
AMD 141003C00002000 C 10/03/14 2.0 2.22 2.28
AMD 141003C00002500 C 10/03/14 2.5 1.73 1.78
AMD 141003C00003000 C 10/03/14 3.0 1.22 1.29
AMD 141003C00003500 C 10/03/14 3.5 0.76 0.81
AMD 141003C00004000 C 10/03/14 4.0 0.35 0.41
AMD 141003C00004500 C 10/03/14 4.5 0.12 0.14
AMD 141003C00005000 C 10/03/14 5.0 0.03 0.05
AMD 141003C00005500 C 10/03/14 5.5 0.01 0.04
AMD 141003C00006000 C 10/03/14 6.0 0.00 0.03
AMD 141003C00006500 C 10/03/14 6.5 0.00 0.03
AMD 141003C00007000 C 10/03/14 7.0 0.00 0.03
AMD 141003C00007500 C 10/03/14 7.5 0.00 0.02
AMD 141003C00008000 C 10/03/14 8.0 0.00 0.02
AMD 141003C00008500 C 10/03/14 8.5 0.00 0.02
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 0.02
AMD 141003P00002500 P 10/03/14 2.5 0.00 0.03
AMD 141003P00003000 P 10/03/14 3.0 0.01 0.03
AMD 141003P00003500 P 10/03/14 3.5 0.03 0.06
AMD 141003P00004000 P 10/03/14 4.0 0.12 0.15
AMD 141003P00004500 P 10/03/14 4.5 0.37 0.43
AMD 141003P00005000 P 10/03/14 5.0 0.78 0.81
AMD 141003P00005500 P 10/03/14 5.5 1.25 1.31
AMD 141003P00006000 P 10/03/14 6.0 1.74 1.80
AMD 141003P00006500 P 10/03/14 6.5 2.24 2.30
AMD 141003P00007000 P 10/03/14 7.0 2.74 2.80
AMD 141003P00007500 P 10/03/14 7.5 3.20 3.30
AMD 141003P00008000 P 10/03/14 8.0 3.70 3.80
AMD 141003P00008500 P 10/03/14 8.5 4.20 4.30
AMD 141018C00000500 C 10/18/14 0.5 3.65 3.80
AMD 141018C00001000 C 10/18/14 1.0 3.15 3.30
AMD 141018C00001500 C 10/18/14 1.5 2.68 2.79
AMD 141018C00002000 C 10/18/14 2.0 2.20 2.29
AMD 141018C00002500 C 10/18/14 2.5 1.71 1.79
AMD 141018C00003000 C 10/18/14 3.0 1.23 1.28
AMD 141018C00003500 C 10/18/14 3.5 0.76 0.82
AMD 141018C00004000 C 10/18/14 4.0 0.40 0.45
AMD 141018C00004500 C 10/18/14 4.5 0.19 0.20
AMD 141018C00005000 C 10/18/14 5.0 0.08 0.10
AMD 141018C00005500 C 10/18/14 5.5 0.02 0.04
AMD 141018C00006000 C 10/18/14 6.0 0.00 0.05
AMD 141018C00007000 C 10/18/14 7.0 0.00 0.03
AMD 141018C00008000 C 10/18/14 8.0 0.00 0.03
AMD 141018P00000500 P 10/18/14 0.5 0.00 0.03
AMD 141018P00001000 P 10/18/14 1.0 0.00 0.03
AMD 141018P00001500 P 10/18/14 1.5 0.00 0.03
AMD 141018P00002000 P 10/18/14 2.0 0.00 0.04
AMD 141018P00002500 P 10/18/14 2.5 0.00 0.04
AMD 141018P00003000 P 10/18/14 3.0 0.01 0.06
AMD 141018P00003500 P 10/18/14 3.5 0.06 0.10
AMD 141018P00004000 P 10/18/14 4.0 0.19 0.20
AMD 141018P00004500 P 10/18/14 4.5 0.45 0.48
AMD 141018P00005000 P 10/18/14 5.0 0.82 0.91
AMD 141018P00005500 P 10/18/14 5.5 1.27 1.37
AMD 141018P00006000 P 10/18/14 6.0 1.76 1.86
AMD 141018P00007000 P 10/18/14 7.0 2.75 2.85
AMD 141018P00008000 P 10/18/14 8.0 3.70 3.85
AMD 150117C00000500 C 01/17/15 0.5 3.70 3.80
AMD 150117C00001000 C 01/17/15 1.0 3.20 3.30
AMD 150117C00001500 C 01/17/15 1.5 2.73 2.78
AMD 150117C00002000 C 01/17/15 2.0 2.24 2.28
AMD 150117C00002500 C 01/17/15 2.5 1.75 1.80
AMD 150117C00003000 C 01/17/15 3.0 1.30 1.34
AMD 150117C00003500 C 01/17/15 3.5 0.89 0.95
AMD 150117C00004000 C 01/17/15 4.0 0.57 0.59
AMD 150117C00004500 C 01/17/15 4.5 0.34 0.35
AMD 150117C00005000 C 01/17/15 5.0 0.20 0.22
AMD 150117C00005500 C 01/17/15 5.5 0.10 0.16
AMD 150117C00006000 C 01/17/15 6.0 0.06 0.11
AMD 150117C00007000 C 01/17/15 7.0 0.03 0.06
AMD 150117C00008000 C 01/17/15 8.0 0.01 0.05
AMD 150117C00009000 C 01/17/15 9.0 0.01 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 0.05
AMD 150117P00002500 P 01/17/15 2.5 0.03 0.07
AMD 150117P00003000 P 01/17/15 3.0 0.10 0.12
AMD 150117P00003500 P 01/17/15 3.5 0.17 0.22
AMD 150117P00004000 P 01/17/15 4.0 0.35 0.38
AMD 150117P00004500 P 01/17/15 4.5 0.62 0.66
AMD 150117P00005000 P 01/17/15 5.0 0.97 1.02
AMD 150117P00005500 P 01/17/15 5.5 1.38 1.47
AMD 150117P00006000 P 01/17/15 6.0 1.83 1.93
AMD 150117P00007000 P 01/17/15 7.0 2.79 2.87
AMD 150117P00008000 P 01/17/15 8.0 3.75 3.85
AMD 150117P00009000 P 01/17/15 9.0 4.75 4.85
AMD 150417C00000500 C 04/17/15 0.5 3.70 3.80
AMD 150417C00001000 C 04/17/15 1.0 3.20 3.30
AMD 150417C00001500 C 04/17/15 1.5 2.73 2.78
AMD 150417C00002000 C 04/17/15 2.0 2.24 2.30
AMD 150417C00002500 C 04/17/15 2.5 1.77 1.84
AMD 150417C00003000 C 04/17/15 3.0 1.33 1.43
AMD 150417C00003500 C 04/17/15 3.5 0.97 1.05
AMD 150417C00004000 C 04/17/15 4.0 0.67 0.74
AMD 150417C00004500 C 04/17/15 4.5 0.47 0.51
AMD 150417C00005000 C 04/17/15 5.0 0.30 0.39
AMD 150417C00005500 C 04/17/15 5.5 0.20 0.25
AMD 150417C00006000 C 04/17/15 6.0 0.14 0.21
AMD 150417C00007000 C 04/17/15 7.0 0.07 0.13
AMD 150417C00008000 C 04/17/15 8.0 0.04 0.09
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 0.04
AMD 150417P00002000 P 04/17/15 2.0 0.03 0.06
AMD 150417P00002500 P 04/17/15 2.5 0.07 0.10
AMD 150417P00003000 P 04/17/15 3.0 0.15 0.16
AMD 150417P00003500 P 04/17/15 3.5 0.28 0.34
AMD 150417P00004000 P 04/17/15 4.0 0.48 0.55
AMD 150417P00004500 P 04/17/15 4.5 0.76 0.81
AMD 150417P00005000 P 04/17/15 5.0 1.10 1.19
AMD 150417P00005500 P 04/17/15 5.5 1.49 1.59
AMD 150417P00006000 P 04/17/15 6.0 1.91 2.01
AMD 150417P00007000 P 04/17/15 7.0 2.83 2.93
AMD 150417P00008000 P 04/17/15 8.0 3.80 3.90
AMD 150417P00009000 P 04/17/15 9.0 4.75 4.90
AMD 160115C00002000 C 01/15/16 2.0 2.18 2.42
AMD 160115C00002500 C 01/15/16 2.5 1.76 2.00
AMD 160115C00003000 C 01/15/16 3.0 1.40 1.54
AMD 160115C00003500 C 01/15/16 3.5 1.07 1.25
AMD 160115C00004000 C 01/15/16 4.0 0.93 1.00
AMD 160115C00004500 C 01/15/16 4.5 0.65 0.90
AMD 160115C00005000 C 01/15/16 5.0 0.60 0.69
AMD 160115C00005500 C 01/15/16 5.5 0.35 0.60
AMD 160115C00007000 C 01/15/16 7.0 0.26 0.29
AMD 160115P00002000 P 01/15/16 2.0 0.10 0.16
AMD 160115P00002500 P 01/15/16 2.5 0.14 0.28
AMD 160115P00003000 P 01/15/16 3.0 0.34 0.40
AMD 160115P00003500 P 01/15/16 3.5 0.51 0.60
AMD 160115P00004000 P 01/15/16 4.0 0.73 0.84
AMD 160115P00004500 P 01/15/16 4.5 0.94 1.11
AMD 160115P00005000 P 01/15/16 5.0 1.27 1.55
AMD 160115P00005500 P 01/15/16 5.5 1.62 1.96
AMD 160115P00007000 P 01/15/16 7.0 3.00 3.20

OPRA data is delayed 15 minutes.