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 (2016-12-30)Premium Content

Advanced Micro Devices Inc (AMD)
As of Jan 17 2017 2:06PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMD 170120C00000500 C 01/20/17 0.5 9.00 10.05
AMD 170120C00001000 C 01/20/17 1.0 8.65 9.45
AMD 170120C00001500 C 01/20/17 1.5 8.25 8.95
AMD 170120C00002000 C 01/20/17 2.0 7.85 8.10
AMD 170120C00002500 C 01/20/17 2.5 7.40 7.60
AMD 170120C00003000 C 01/20/17 3.0 6.90 7.10
AMD 170120C00003500 C 01/20/17 3.5 6.40 6.60
AMD 170120C00004000 C 01/20/17 4.0 5.90 6.10
AMD 170120C00004500 C 01/20/17 4.5 5.25 5.70
AMD 170120C00005000 C 01/20/17 5.0 4.90 5.10
AMD 170120C00005500 C 01/20/17 5.5 4.30 4.60
AMD 170120C00006000 C 01/20/17 6.0 3.90 4.10
AMD 170120C00006500 C 01/20/17 6.5 3.00 4.00
AMD 170120C00007000 C 01/20/17 7.0 2.91 3.10
AMD 170120C00007500 C 01/20/17 7.5 2.41 2.49
AMD 170120C00008000 C 01/20/17 8.0 1.93 1.99
AMD 170120C00008500 C 01/20/17 8.5 1.44 1.49
AMD 170120C00009000 C 01/20/17 9.0 0.94 1.00
AMD 170120C00009500 C 01/20/17 9.5 0.53 0.54
AMD 170120C00010000 C 01/20/17 10.0 0.22 0.23
AMD 170120C00010500 C 01/20/17 10.5 0.06 0.07
AMD 170120C00011000 C 01/20/17 11.0 0.02 0.03
AMD 170120C00011500 C 01/20/17 11.5 0.01 0.02
AMD 170120C00012000 C 01/20/17 12.0 0.01 0.02
AMD 170120C00012500 C 01/20/17 12.5 0.00 0.02
AMD 170120C00013000 C 01/20/17 13.0 0.00 0.01
AMD 170120C00013500 C 01/20/17 13.5 0.00 0.02
AMD 170120C00014000 C 01/20/17 14.0 0.00 0.01
AMD 170120C00014500 C 01/20/17 14.5 0.00 0.02
AMD 170120C00015000 C 01/20/17 15.0 0.00 0.01
AMD 170120C00015500 C 01/20/17 15.5 0.00 0.05
AMD 170120C00016000 C 01/20/17 16.0 0.00 0.01
AMD 170120C00016500 C 01/20/17 16.5 0.00 0.03
AMD 170120C00017000 C 01/20/17 17.0 0.00 0.04
AMD 170120C00017500 C 01/20/17 17.5 0.00 0.03
AMD 170120C00018000 C 01/20/17 18.0 0.00 0.05
AMD 170120P00000500 P 01/20/17 0.5 0.00 0.01
AMD 170120P00001000 P 01/20/17 1.0 0.00 0.01
AMD 170120P00001500 P 01/20/17 1.5 0.00 0.05
AMD 170120P00002000 P 01/20/17 2.0 0.00 0.05
AMD 170120P00002500 P 01/20/17 2.5 0.00 0.05
AMD 170120P00003000 P 01/20/17 3.0 0.00 0.01
AMD 170120P00003500 P 01/20/17 3.5 0.00 0.11
AMD 170120P00004000 P 01/20/17 4.0 0.00 0.05
AMD 170120P00004500 P 01/20/17 4.5 0.00 0.05
AMD 170120P00005000 P 01/20/17 5.0 0.00 0.01
AMD 170120P00005500 P 01/20/17 5.5 0.00 0.01
AMD 170120P00006000 P 01/20/17 6.0 0.00 0.01
AMD 170120P00006500 P 01/20/17 6.5 0.00 0.56
AMD 170120P00007000 P 01/20/17 7.0 0.00 0.01
AMD 170120P00007500 P 01/20/17 7.5 0.00 0.25
AMD 170120P00008000 P 01/20/17 8.0 0.00 0.02
AMD 170120P00008500 P 01/20/17 8.5 0.01 0.03
AMD 170120P00009000 P 01/20/17 9.0 0.02 0.03
AMD 170120P00009500 P 01/20/17 9.5 0.08 0.09
AMD 170120P00010000 P 01/20/17 10.0 0.27 0.28
AMD 170120P00010500 P 01/20/17 10.5 0.61 0.62
AMD 170120P00011000 P 01/20/17 11.0 1.04 1.09
AMD 170120P00011500 P 01/20/17 11.5 1.53 1.58
AMD 170120P00012000 P 01/20/17 12.0 2.03 2.08
AMD 170120P00012500 P 01/20/17 12.5 2.52 2.57
AMD 170120P00013000 P 01/20/17 13.0 2.97 3.25
AMD 170120P00013500 P 01/20/17 13.5 3.05 3.90
AMD 170120P00014000 P 01/20/17 14.0 3.90 4.20
AMD 170120P00014500 P 01/20/17 14.5 4.05 5.65
AMD 170120P00015000 P 01/20/17 15.0 4.60 5.40
AMD 170120P00015500 P 01/20/17 15.5 4.30 6.70
AMD 170120P00016000 P 01/20/17 16.0 5.45 6.60
AMD 170120P00016500 P 01/20/17 16.5 5.90 8.00
AMD 170120P00017000 P 01/20/17 17.0 6.45 7.40
AMD 170120P00017500 P 01/20/17 17.5 5.80 9.10
AMD 170120P00018000 P 01/20/17 18.0 7.40 8.60
AMD 170127C00004500 C 01/27/17 4.5 4.65 6.35
AMD 170127C00005000 C 01/27/17 5.0 3.00 5.75
AMD 170127C00005500 C 01/27/17 5.5 2.86 4.95
AMD 170127C00006000 C 01/27/17 6.0 2.73 4.50
AMD 170127C00006500 C 01/27/17 6.5 2.44 4.00
AMD 170127C00007000 C 01/27/17 7.0 2.75 3.50
AMD 170127C00007500 C 01/27/17 7.5 2.26 2.98
AMD 170127C00008000 C 01/27/17 8.0 1.66 2.34
AMD 170127C00008500 C 01/27/17 8.5 1.38 1.88
AMD 170127C00009000 C 01/27/17 9.0 1.03 1.08
AMD 170127C00009500 C 01/27/17 9.5 0.66 0.67
AMD 170127C00010000 C 01/27/17 10.0 0.37 0.38
AMD 170127C00010500 C 01/27/17 10.5 0.19 0.20
AMD 170127C00011000 C 01/27/17 11.0 0.09 0.10
AMD 170127C00011500 C 01/27/17 11.5 0.04 0.05
AMD 170127C00012000 C 01/27/17 12.0 0.02 0.03
AMD 170127C00012500 C 01/27/17 12.5 0.01 0.03
AMD 170127C00013000 C 01/27/17 13.0 0.01 0.03
AMD 170127C00013500 C 01/27/17 13.5 0.01 0.02
AMD 170127C00014000 C 01/27/17 14.0 0.00 0.03
AMD 170127C00014500 C 01/27/17 14.5 0.00 0.50
AMD 170127C00015000 C 01/27/17 15.0 0.00 0.05
AMD 170127C00015500 C 01/27/17 15.5 0.00 0.50
AMD 170127C00016000 C 01/27/17 16.0 0.00 0.36
AMD 170127C00016500 C 01/27/17 16.5 0.00 0.50
AMD 170127C00017000 C 01/27/17 17.0 0.00 0.50
AMD 170127C00017500 C 01/27/17 17.5 0.00 0.50
AMD 170127C00018000 C 01/27/17 18.0 0.00 0.48
AMD 170127C00018500 C 01/27/17 18.5 0.00 0.50
AMD 170127C00019000 C 01/27/17 19.0 0.00 0.50
AMD 170127C00019500 C 01/27/17 19.5 0.00 0.50
AMD 170127C00020000 C 01/27/17 20.0 0.00 0.11
AMD 170127C00020500 C 01/27/17 20.5 0.00 0.49
AMD 170127P00004500 P 01/27/17 4.5 0.00 1.16
AMD 170127P00005000 P 01/27/17 5.0 0.00 1.20
AMD 170127P00005500 P 01/27/17 5.5 0.00 1.20
AMD 170127P00006000 P 01/27/17 6.0 0.00 1.16
AMD 170127P00006500 P 01/27/17 6.5 0.00 0.68
AMD 170127P00007000 P 01/27/17 7.0 0.00 0.47
AMD 170127P00007500 P 01/27/17 7.5 0.00 0.03
AMD 170127P00008000 P 01/27/17 8.0 0.01 0.03
AMD 170127P00008500 P 01/27/17 8.5 0.03 0.04
AMD 170127P00009000 P 01/27/17 9.0 0.09 0.10
AMD 170127P00009500 P 01/27/17 9.5 0.21 0.22
AMD 170127P00010000 P 01/27/17 10.0 0.42 0.43
AMD 170127P00010500 P 01/27/17 10.5 0.74 0.75
AMD 170127P00011000 P 01/27/17 11.0 1.12 1.17
AMD 170127P00011500 P 01/27/17 11.5 1.46 1.64
AMD 170127P00012000 P 01/27/17 12.0 1.86 2.11
AMD 170127P00012500 P 01/27/17 12.5 2.07 2.79
AMD 170127P00013000 P 01/27/17 13.0 2.57 3.20
AMD 170127P00013500 P 01/27/17 13.5 1.87 3.75
AMD 170127P00014000 P 01/27/17 14.0 2.97 4.25
AMD 170127P00014500 P 01/27/17 14.5 3.10 5.00
AMD 170127P00015000 P 01/27/17 15.0 4.25 5.25
AMD 170127P00015500 P 01/27/17 15.5 5.00 6.25
AMD 170127P00016000 P 01/27/17 16.0 5.40 6.35
AMD 170127P00016500 P 01/27/17 16.5 4.55 7.10
AMD 170127P00017000 P 01/27/17 17.0 6.45 7.35
AMD 170127P00017500 P 01/27/17 17.5 5.65 8.60
AMD 170127P00018000 P 01/27/17 18.0 5.95 9.70
AMD 170127P00018500 P 01/27/17 18.5 6.40 10.50
AMD 170127P00019000 P 01/27/17 19.0 7.05 10.95
AMD 170127P00019500 P 01/27/17 19.5 7.65 11.50
AMD 170127P00020000 P 01/27/17 20.0 8.75 11.65
AMD 170127P00020500 P 01/27/17 20.5 10.00 11.25
AMD 170203C00004500 C 02/03/17 4.5 5.40 5.50
AMD 170203C00005000 C 02/03/17 5.0 4.90 5.00
AMD 170203C00005500 C 02/03/17 5.5 4.40 4.55
AMD 170203C00006000 C 02/03/17 6.0 3.90 4.05
AMD 170203C00006500 C 02/03/17 6.5 3.40 3.55
AMD 170203C00007000 C 02/03/17 7.0 2.96 3.10
AMD 170203C00007500 C 02/03/17 7.5 2.49 2.55
AMD 170203C00008000 C 02/03/17 8.0 2.04 2.10
AMD 170203C00008500 C 02/03/17 8.5 1.63 1.70
AMD 170203C00009000 C 02/03/17 9.0 1.28 1.32
AMD 170203C00009500 C 02/03/17 9.5 0.97 1.01
AMD 170203C00010000 C 02/03/17 10.0 0.71 0.74
AMD 170203C00010500 C 02/03/17 10.5 0.50 0.54
AMD 170203C00011000 C 02/03/17 11.0 0.35 0.39
AMD 170203C00011500 C 02/03/17 11.5 0.24 0.27
AMD 170203C00012000 C 02/03/17 12.0 0.16 0.21
AMD 170203C00012500 C 02/03/17 12.5 0.11 0.15
AMD 170203C00013000 C 02/03/17 13.0 0.08 0.10
AMD 170203C00013500 C 02/03/17 13.5 0.03 0.11
AMD 170203C00014000 C 02/03/17 14.0 0.04 0.09
AMD 170203C00014500 C 02/03/17 14.5 0.01 0.05
AMD 170203C00015000 C 02/03/17 15.0 0.02 0.05
AMD 170203C00015500 C 02/03/17 15.5 0.00 0.05
AMD 170203C00016000 C 02/03/17 16.0 0.00 0.05
AMD 170203C00016500 C 02/03/17 16.5 0.00 0.12
AMD 170203C00017000 C 02/03/17 17.0 0.00 0.11
AMD 170203C00017500 C 02/03/17 17.5 0.00 0.11
AMD 170203C00018000 C 02/03/17 18.0 0.00 0.10
AMD 170203C00018500 C 02/03/17 18.5 0.00 0.09
AMD 170203C00019000 C 02/03/17 19.0 0.00 0.09
AMD 170203C00019500 C 02/03/17 19.5 0.00 0.08
AMD 170203C00020000 C 02/03/17 20.0 0.00 0.07
AMD 170203C00020500 C 02/03/17 20.5 0.00 0.07
AMD 170203P00004500 P 02/03/17 4.5 0.00 0.02
AMD 170203P00005000 P 02/03/17 5.0 0.00 0.03
AMD 170203P00005500 P 02/03/17 5.5 0.00 0.04
AMD 170203P00006000 P 02/03/17 6.0 0.00 0.07
AMD 170203P00006500 P 02/03/17 6.5 0.00 0.09
AMD 170203P00007000 P 02/03/17 7.0 0.00 0.11
AMD 170203P00007500 P 02/03/17 7.5 0.00 0.15
AMD 170203P00008000 P 02/03/17 8.0 0.11 0.13
AMD 170203P00008500 P 02/03/17 8.5 0.19 0.22
AMD 170203P00009000 P 02/03/17 9.0 0.33 0.35
AMD 170203P00009500 P 02/03/17 9.5 0.51 0.54
AMD 170203P00010000 P 02/03/17 10.0 0.75 0.79
AMD 170203P00010500 P 02/03/17 10.5 1.05 1.08
AMD 170203P00011000 P 02/03/17 11.0 1.39 1.43
AMD 170203P00011500 P 02/03/17 11.5 1.77 1.82
AMD 170203P00012000 P 02/03/17 12.0 2.19 2.24
AMD 170203P00012500 P 02/03/17 12.5 2.54 2.73
AMD 170203P00013000 P 02/03/17 13.0 3.00 3.25
AMD 170203P00013500 P 02/03/17 13.5 3.50 3.65
AMD 170203P00014000 P 02/03/17 14.0 3.95 4.15
AMD 170203P00014500 P 02/03/17 14.5 4.45 4.65
AMD 170203P00015000 P 02/03/17 15.0 4.95 5.15
AMD 170203P00015500 P 02/03/17 15.5 5.45 5.65
AMD 170203P00016000 P 02/03/17 16.0 5.95 6.10
AMD 170203P00016500 P 02/03/17 16.5 6.45 6.60
AMD 170203P00017000 P 02/03/17 17.0 6.95 7.10
AMD 170203P00017500 P 02/03/17 17.5 7.45 7.60
AMD 170203P00018000 P 02/03/17 18.0 7.95 8.10
AMD 170203P00018500 P 02/03/17 18.5 8.45 8.65
AMD 170203P00019000 P 02/03/17 19.0 8.95 9.15
AMD 170203P00019500 P 02/03/17 19.5 9.45 9.60
AMD 170203P00020000 P 02/03/17 20.0 10.00 10.10
AMD 170203P00020500 P 02/03/17 20.5 10.50 10.60
AMD 170210C00004500 C 02/10/17 4.5 5.40 5.50
AMD 170210C00005000 C 02/10/17 5.0 4.90 5.05
AMD 170210C00005500 C 02/10/17 5.5 4.40 4.55
AMD 170210C00006000 C 02/10/17 6.0 3.90 4.05
AMD 170210C00006500 C 02/10/17 6.5 3.40 3.60
AMD 170210C00007000 C 02/10/17 7.0 2.97 3.10
AMD 170210C00007500 C 02/10/17 7.5 2.51 2.68
AMD 170210C00008000 C 02/10/17 8.0 2.09 2.24
AMD 170210C00008500 C 02/10/17 8.5 1.69 1.83
AMD 170210C00009000 C 02/10/17 9.0 1.33 1.37
AMD 170210C00009500 C 02/10/17 9.5 1.03 1.06
AMD 170210C00010000 C 02/10/17 10.0 0.77 0.81
AMD 170210C00010500 C 02/10/17 10.5 0.58 0.60
AMD 170210C00011000 C 02/10/17 11.0 0.41 0.45
AMD 170210C00011500 C 02/10/17 11.5 0.29 0.34
AMD 170210C00012000 C 02/10/17 12.0 0.21 0.25
AMD 170210C00012500 C 02/10/17 12.5 0.12 0.20
AMD 170210C00013000 C 02/10/17 13.0 0.10 0.15
AMD 170210C00013500 C 02/10/17 13.5 0.03 0.10
AMD 170210C00014000 C 02/10/17 14.0 0.05 0.09
AMD 170210C00014500 C 02/10/17 14.5 0.00 0.17
AMD 170210C00015000 C 02/10/17 15.0 0.00 0.09
AMD 170210C00015500 C 02/10/17 15.5 0.00 0.14
AMD 170210C00016000 C 02/10/17 16.0 0.00 0.04
AMD 170210C00016500 C 02/10/17 16.5 0.00 0.12
AMD 170210C00017000 C 02/10/17 17.0 0.00 0.11
AMD 170210C00017500 C 02/10/17 17.5 0.00 0.10
AMD 170210C00018000 C 02/10/17 18.0 0.00 0.10
AMD 170210C00018500 C 02/10/17 18.5 0.00 0.09
AMD 170210C00019000 C 02/10/17 19.0 0.00 0.07
AMD 170210C00019500 C 02/10/17 19.5 0.00 0.08
AMD 170210C00020000 C 02/10/17 20.0 0.00 0.08
AMD 170210C00020500 C 02/10/17 20.5 0.00 0.06
AMD 170210P00004500 P 02/10/17 4.5 0.00 0.03
AMD 170210P00005000 P 02/10/17 5.0 0.00 0.04
AMD 170210P00005500 P 02/10/17 5.5 0.00 0.06
AMD 170210P00006000 P 02/10/17 6.0 0.00 0.07
AMD 170210P00006500 P 02/10/17 6.5 0.00 0.09
AMD 170210P00007000 P 02/10/17 7.0 0.01 0.10
AMD 170210P00007500 P 02/10/17 7.5 0.03 0.15
AMD 170210P00008000 P 02/10/17 8.0 0.07 0.22
AMD 170210P00008500 P 02/10/17 8.5 0.23 0.28
AMD 170210P00009000 P 02/10/17 9.0 0.37 0.41
AMD 170210P00009500 P 02/10/17 9.5 0.57 0.61
AMD 170210P00010000 P 02/10/17 10.0 0.81 0.84
AMD 170210P00010500 P 02/10/17 10.5 1.11 1.14
AMD 170210P00011000 P 02/10/17 11.0 1.44 1.48
AMD 170210P00011500 P 02/10/17 11.5 1.82 1.86
AMD 170210P00012000 P 02/10/17 12.0 2.22 2.28
AMD 170210P00012500 P 02/10/17 12.5 2.57 2.76
AMD 170210P00013000 P 02/10/17 13.0 3.05 3.20
AMD 170210P00013500 P 02/10/17 13.5 3.50 3.70
AMD 170210P00014000 P 02/10/17 14.0 4.00 4.15
AMD 170210P00014500 P 02/10/17 14.5 4.50 4.65
AMD 170210P00015000 P 02/10/17 15.0 5.00 5.15
AMD 170210P00015500 P 02/10/17 15.5 5.45 5.65
AMD 170210P00016000 P 02/10/17 16.0 5.95 6.15
AMD 170210P00016500 P 02/10/17 16.5 6.45 6.65
AMD 170210P00017000 P 02/10/17 17.0 6.95 7.10
AMD 170210P00017500 P 02/10/17 17.5 7.45 7.60
AMD 170210P00018000 P 02/10/17 18.0 7.95 8.15
AMD 170210P00018500 P 02/10/17 18.5 8.45 8.65
AMD 170210P00019000 P 02/10/17 19.0 9.00 9.10
AMD 170210P00019500 P 02/10/17 19.5 9.50 9.60
AMD 170210P00020000 P 02/10/17 20.0 10.00 10.10
AMD 170210P00020500 P 02/10/17 20.5 10.50 10.60
AMD 170217C00002000 C 02/17/17 2.0 7.90 8.00
AMD 170217C00003000 C 02/17/17 3.0 6.90 7.00
AMD 170217C00004000 C 02/17/17 4.0 5.90 6.00
AMD 170217C00005000 C 02/17/17 5.0 4.90 5.05
AMD 170217C00006000 C 02/17/17 6.0 3.95 4.10
AMD 170217C00007000 C 02/17/17 7.0 3.00 3.15
AMD 170217C00008000 C 02/17/17 8.0 2.14 2.15
AMD 170217C00009000 C 02/17/17 9.0 1.39 1.40
AMD 170217C00010000 C 02/17/17 10.0 0.83 0.84
AMD 170217C00011000 C 02/17/17 11.0 0.46 0.47
AMD 170217C00012000 C 02/17/17 12.0 0.25 0.26
AMD 170217C00013000 C 02/17/17 13.0 0.14 0.15
AMD 170217C00014000 C 02/17/17 14.0 0.07 0.08
AMD 170217C00015000 C 02/17/17 15.0 0.04 0.05
AMD 170217C00016000 C 02/17/17 16.0 0.03 0.04
AMD 170217C00017000 C 02/17/17 17.0 0.02 0.03
AMD 170217C00018000 C 02/17/17 18.0 0.01 0.03
AMD 170217C00019000 C 02/17/17 19.0 0.00 0.03
AMD 170217C00020000 C 02/17/17 20.0 0.00 0.08
AMD 170217P00002000 P 02/17/17 2.0 0.00 0.02
AMD 170217P00003000 P 02/17/17 3.0 0.00 0.02
AMD 170217P00004000 P 02/17/17 4.0 0.00 0.02
AMD 170217P00005000 P 02/17/17 5.0 0.00 0.04
AMD 170217P00006000 P 02/17/17 6.0 0.02 0.03
AMD 170217P00007000 P 02/17/17 7.0 0.07 0.08
AMD 170217P00008000 P 02/17/17 8.0 0.18 0.19
AMD 170217P00009000 P 02/17/17 9.0 0.44 0.45
AMD 170217P00010000 P 02/17/17 10.0 0.87 0.88
AMD 170217P00011000 P 02/17/17 11.0 1.50 1.51
AMD 170217P00012000 P 02/17/17 12.0 2.29 2.30
AMD 170217P00013000 P 02/17/17 13.0 3.05 3.20
AMD 170217P00014000 P 02/17/17 14.0 4.00 4.15
AMD 170217P00015000 P 02/17/17 15.0 5.00 5.15
AMD 170217P00016000 P 02/17/17 16.0 5.95 6.10
AMD 170217P00017000 P 02/17/17 17.0 6.95 7.10
AMD 170217P00018000 P 02/17/17 18.0 8.00 8.10
AMD 170217P00019000 P 02/17/17 19.0 8.95 9.10
AMD 170217P00020000 P 02/17/17 20.0 10.00 10.10
AMD 170224C00006500 C 02/24/17 6.5 3.45 3.60
AMD 170224C00007000 C 02/24/17 7.0 3.00 3.15
AMD 170224C00007500 C 02/24/17 7.5 2.54 2.73
AMD 170224C00008000 C 02/24/17 8.0 2.12 2.32
AMD 170224C00008500 C 02/24/17 8.5 1.75 1.92
AMD 170224C00009000 C 02/24/17 9.0 1.41 1.45
AMD 170224C00009500 C 02/24/17 9.5 1.11 1.15
AMD 170224C00010000 C 02/24/17 10.0 0.87 0.90
AMD 170224C00010500 C 02/24/17 10.5 0.66 0.69
AMD 170224C00011000 C 02/24/17 11.0 0.49 0.53
AMD 170224C00011500 C 02/24/17 11.5 0.37 0.42
AMD 170224C00012000 C 02/24/17 12.0 0.27 0.31
AMD 170224C00012500 C 02/24/17 12.5 0.20 0.27
AMD 170224C00013000 C 02/24/17 13.0 0.13 0.28
AMD 170224C00013500 C 02/24/17 13.5 0.06 0.26
AMD 170224C00014000 C 02/24/17 14.0 0.04 0.22
AMD 170224C00014500 C 02/24/17 14.5 0.01 0.21
AMD 170224C00015000 C 02/24/17 15.0 0.00 0.19
AMD 170224C00015500 C 02/24/17 15.5 0.00 0.17
AMD 170224C00016000 C 02/24/17 16.0 0.00 0.16
AMD 170224C00016500 C 02/24/17 16.5 0.00 0.14
AMD 170224C00017000 C 02/24/17 17.0 0.00 0.13
AMD 170224C00017500 C 02/24/17 17.5 0.00 0.12
AMD 170224C00018000 C 02/24/17 18.0 0.00 0.11
AMD 170224C00018500 C 02/24/17 18.5 0.00 0.11
AMD 170224C00019000 C 02/24/17 19.0 0.00 0.10
AMD 170224C00019500 C 02/24/17 19.5 0.00 0.09
AMD 170224C00020000 C 02/24/17 20.0 0.00 0.09
AMD 170224C00020500 C 02/24/17 20.5 0.00 0.09
AMD 170224P00006500 P 02/24/17 6.5 0.01 0.12
AMD 170224P00007000 P 02/24/17 7.0 0.05 0.16
AMD 170224P00007500 P 02/24/17 7.5 0.04 0.19
AMD 170224P00008000 P 02/24/17 8.0 0.19 0.22
AMD 170224P00008500 P 02/24/17 8.5 0.29 0.33
AMD 170224P00009000 P 02/24/17 9.0 0.45 0.48
AMD 170224P00009500 P 02/24/17 9.5 0.65 0.69
AMD 170224P00010000 P 02/24/17 10.0 0.90 0.94
AMD 170224P00010500 P 02/24/17 10.5 1.19 1.23
AMD 170224P00011000 P 02/24/17 11.0 1.52 1.57
AMD 170224P00011500 P 02/24/17 11.5 1.89 1.94
AMD 170224P00012000 P 02/24/17 12.0 2.29 2.35
AMD 170224P00012500 P 02/24/17 12.5 2.62 2.82
AMD 170224P00013000 P 02/24/17 13.0 3.10 3.25
AMD 170224P00013500 P 02/24/17 13.5 3.55 3.70
AMD 170224P00014000 P 02/24/17 14.0 4.00 4.20
AMD 170224P00014500 P 02/24/17 14.5 4.50 4.65
AMD 170224P00015000 P 02/24/17 15.0 5.00 5.15
AMD 170224P00015500 P 02/24/17 15.5 5.50 5.65
AMD 170224P00016000 P 02/24/17 16.0 5.95 6.15
AMD 170224P00016500 P 02/24/17 16.5 6.45 6.65
AMD 170224P00017000 P 02/24/17 17.0 6.95 7.15
AMD 170224P00017500 P 02/24/17 17.5 7.45 7.60
AMD 170224P00018000 P 02/24/17 18.0 7.95 8.10
AMD 170224P00018500 P 02/24/17 18.5 8.45 8.60
AMD 170224P00019000 P 02/24/17 19.0 8.95 9.10
AMD 170224P00019500 P 02/24/17 19.5 9.50 9.60
AMD 170224P00020000 P 02/24/17 20.0 10.00 10.10
AMD 170224P00020500 P 02/24/17 20.5 10.50 10.60
AMD 170303C00004000 C 03/03/17 4.0 5.90 6.05
AMD 170303C00004500 C 03/03/17 4.5 5.40 5.55
AMD 170303C00005000 C 03/03/17 5.0 4.90 5.05
AMD 170303C00005500 C 03/03/17 5.5 4.45 4.60
AMD 170303C00006000 C 03/03/17 6.0 3.95 4.10
AMD 170303C00006500 C 03/03/17 6.5 3.45 3.65
AMD 170303C00007000 C 03/03/17 7.0 3.00 3.20
AMD 170303C00007500 C 03/03/17 7.5 2.59 2.63
AMD 170303C00008000 C 03/03/17 8.0 2.14 2.35
AMD 170303C00008500 C 03/03/17 8.5 1.79 1.96
AMD 170303C00009000 C 03/03/17 9.0 1.46 1.49
AMD 170303C00009500 C 03/03/17 9.5 1.15 1.19
AMD 170303C00010000 C 03/03/17 10.0 0.92 0.94
AMD 170303C00010500 C 03/03/17 10.5 0.70 0.74
AMD 170303C00011000 C 03/03/17 11.0 0.54 0.57
AMD 170303C00011500 C 03/03/17 11.5 0.41 0.46
AMD 170303C00012000 C 03/03/17 12.0 0.31 0.36
AMD 170303C00012500 C 03/03/17 12.5 0.24 0.29
AMD 170303C00013000 C 03/03/17 13.0 0.17 0.28
AMD 170303C00013500 C 03/03/17 13.5 0.06 0.30
AMD 170303C00014000 C 03/03/17 14.0 0.05 0.21
AMD 170303C00014500 C 03/03/17 14.5 0.03 0.23
AMD 170303C00015000 C 03/03/17 15.0 0.00 0.20
AMD 170303C00015500 C 03/03/17 15.5 0.00 0.18
AMD 170303C00016000 C 03/03/17 16.0 0.00 0.17
AMD 170303C00016500 C 03/03/17 16.5 0.00 0.15
AMD 170303C00017000 C 03/03/17 17.0 0.00 0.14
AMD 170303C00017500 C 03/03/17 17.5 0.00 0.12
AMD 170303C00018000 C 03/03/17 18.0 0.00 0.12
AMD 170303C00018500 C 03/03/17 18.5 0.00 0.11
AMD 170303C00019000 C 03/03/17 19.0 0.00 0.10
AMD 170303C00019500 C 03/03/17 19.5 0.00 0.10
AMD 170303C00020000 C 03/03/17 20.0 0.00 0.09
AMD 170303C00020500 C 03/03/17 20.5 0.00 0.08
AMD 170303P00004000 P 03/03/17 4.0 0.00 0.03
AMD 170303P00004500 P 03/03/17 4.5 0.00 0.05
AMD 170303P00005000 P 03/03/17 5.0 0.00 0.06
AMD 170303P00005500 P 03/03/17 5.5 0.00 0.08
AMD 170303P00006000 P 03/03/17 6.0 0.00 0.10
AMD 170303P00006500 P 03/03/17 6.5 0.00 0.14
AMD 170303P00007000 P 03/03/17 7.0 0.01 0.18
AMD 170303P00007500 P 03/03/17 7.5 0.06 0.18
AMD 170303P00008000 P 03/03/17 8.0 0.21 0.24
AMD 170303P00008500 P 03/03/17 8.5 0.33 0.37
AMD 170303P00009000 P 03/03/17 9.0 0.48 0.52
AMD 170303P00009500 P 03/03/17 9.5 0.69 0.73
AMD 170303P00010000 P 03/03/17 10.0 0.94 0.98
AMD 170303P00010500 P 03/03/17 10.5 1.23 1.28
AMD 170303P00011000 P 03/03/17 11.0 1.56 1.61
AMD 170303P00011500 P 03/03/17 11.5 1.93 1.98
AMD 170303P00012000 P 03/03/17 12.0 2.24 2.45
AMD 170303P00012500 P 03/03/17 12.5 2.65 2.87
AMD 170303P00013000 P 03/03/17 13.0 3.10 3.30
AMD 170303P00013500 P 03/03/17 13.5 3.55 3.75
AMD 170303P00014000 P 03/03/17 14.0 4.05 4.20
AMD 170303P00014500 P 03/03/17 14.5 4.50 4.70
AMD 170303P00015000 P 03/03/17 15.0 5.00 5.15
AMD 170303P00015500 P 03/03/17 15.5 5.50 5.65
AMD 170303P00016000 P 03/03/17 16.0 6.00 6.15
AMD 170303P00016500 P 03/03/17 16.5 6.50 6.65
AMD 170303P00017000 P 03/03/17 17.0 6.95 7.15
AMD 170303P00017500 P 03/03/17 17.5 7.50 7.60
AMD 170303P00018000 P 03/03/17 18.0 7.95 8.10
AMD 170303P00018500 P 03/03/17 18.5 8.50 8.60
AMD 170303P00019000 P 03/03/17 19.0 9.00 9.10
AMD 170303P00019500 P 03/03/17 19.5 9.50 9.60
AMD 170303P00020000 P 03/03/17 20.0 10.00 10.10
AMD 170303P00020500 P 03/03/17 20.5 10.50 10.60
AMD 170421C00001000 C 04/21/17 1.0 8.90 9.00
AMD 170421C00002000 C 04/21/17 2.0 7.90 8.05
AMD 170421C00003000 C 04/21/17 3.0 6.90 7.05
AMD 170421C00004000 C 04/21/17 4.0 5.90 6.10
AMD 170421C00005000 C 04/21/17 5.0 4.95 5.15
AMD 170421C00006000 C 04/21/17 6.0 4.05 4.25
AMD 170421C00007000 C 04/21/17 7.0 3.15 3.40
AMD 170421C00008000 C 04/21/17 8.0 2.44 2.45
AMD 170421C00009000 C 04/21/17 9.0 1.80 1.81
AMD 170421C00010000 C 04/21/17 10.0 1.30 1.31
AMD 170421C00011000 C 04/21/17 11.0 0.92 0.93
AMD 170421C00012000 C 04/21/17 12.0 0.64 0.65
AMD 170421C00013000 C 04/21/17 13.0 0.45 0.46
AMD 170421C00014000 C 04/21/17 14.0 0.32 0.33
AMD 170421C00015000 C 04/21/17 15.0 0.23 0.24
AMD 170421C00016000 C 04/21/17 16.0 0.17 0.18
AMD 170421C00017000 C 04/21/17 17.0 0.13 0.14
AMD 170421C00018000 C 04/21/17 18.0 0.11 0.12
AMD 170421C00019000 C 04/21/17 19.0 0.08 0.09
AMD 170421C00020000 C 04/21/17 20.0 0.07 0.08
AMD 170421C00021000 C 04/21/17 21.0 0.06 0.07
AMD 170421C00022000 C 04/21/17 22.0 0.05 0.06
AMD 170421C00023000 C 04/21/17 23.0 0.04 0.05
AMD 170421P00001000 P 04/21/17 1.0 0.00 0.02
AMD 170421P00002000 P 04/21/17 2.0 0.00 0.02
AMD 170421P00003000 P 04/21/17 3.0 0.00 0.03
AMD 170421P00004000 P 04/21/17 4.0 0.01 0.06
AMD 170421P00005000 P 04/21/17 5.0 0.04 0.05
AMD 170421P00006000 P 04/21/17 6.0 0.11 0.12
AMD 170421P00007000 P 04/21/17 7.0 0.24 0.25
AMD 170421P00008000 P 04/21/17 8.0 0.47 0.48
AMD 170421P00009000 P 04/21/17 9.0 0.83 0.84
AMD 170421P00010000 P 04/21/17 10.0 1.32 1.33
AMD 170421P00011000 P 04/21/17 11.0 1.94 1.95
AMD 170421P00012000 P 04/21/17 12.0 2.66 2.67
AMD 170421P00013000 P 04/21/17 13.0 3.45 3.50
AMD 170421P00014000 P 04/21/17 14.0 4.20 4.45
AMD 170421P00015000 P 04/21/17 15.0 5.10 5.35
AMD 170421P00016000 P 04/21/17 16.0 6.05 6.30
AMD 170421P00017000 P 04/21/17 17.0 7.00 7.20
AMD 170421P00018000 P 04/21/17 18.0 7.95 8.20
AMD 170421P00019000 P 04/21/17 19.0 8.95 9.15
AMD 170421P00020000 P 04/21/17 20.0 9.95 10.15
AMD 170421P00021000 P 04/21/17 21.0 10.95 11.15
AMD 170421P00022000 P 04/21/17 22.0 11.95 12.15
AMD 170421P00023000 P 04/21/17 23.0 13.00 13.15
AMD 170721C00001000 C 07/21/17 1.0 8.90 9.05
AMD 170721C00002000 C 07/21/17 2.0 7.90 8.05
AMD 170721C00003000 C 07/21/17 3.0 6.90 7.15
AMD 170721C00004000 C 07/21/17 4.0 5.95 6.15
AMD 170721C00005000 C 07/21/17 5.0 5.05 5.30
AMD 170721C00006000 C 07/21/17 6.0 4.20 4.45
AMD 170721C00007000 C 07/21/17 7.0 3.45 3.70
AMD 170721C00008000 C 07/21/17 8.0 2.81 2.84
AMD 170721C00009000 C 07/21/17 9.0 2.23 2.25
AMD 170721C00010000 C 07/21/17 10.0 1.76 1.77
AMD 170721C00011000 C 07/21/17 11.0 1.38 1.39
AMD 170721C00012000 C 07/21/17 12.0 1.08 1.09
AMD 170721C00013000 C 07/21/17 13.0 0.85 0.86
AMD 170721C00014000 C 07/21/17 14.0 0.67 0.69
AMD 170721C00015000 C 07/21/17 15.0 0.54 0.55
AMD 170721C00016000 C 07/21/17 16.0 0.43 0.44
AMD 170721C00017000 C 07/21/17 17.0 0.35 0.36
AMD 170721C00018000 C 07/21/17 18.0 0.29 0.30
AMD 170721C00019000 C 07/21/17 19.0 0.24 0.25
AMD 170721C00020000 C 07/21/17 20.0 0.20 0.21
AMD 170721C00021000 C 07/21/17 21.0 0.17 0.18
AMD 170721C00022000 C 07/21/17 22.0 0.15 0.16
AMD 170721C00023000 C 07/21/17 23.0 0.13 0.14
AMD 170721P00001000 P 07/21/17 1.0 0.00 0.02
AMD 170721P00002000 P 07/21/17 2.0 0.00 0.03
AMD 170721P00003000 P 07/21/17 3.0 0.00 0.07
AMD 170721P00004000 P 07/21/17 4.0 0.04 0.05
AMD 170721P00005000 P 07/21/17 5.0 0.12 0.13
AMD 170721P00006000 P 07/21/17 6.0 0.26 0.27
AMD 170721P00007000 P 07/21/17 7.0 0.49 0.50
AMD 170721P00008000 P 07/21/17 8.0 0.80 0.81
AMD 170721P00009000 P 07/21/17 9.0 1.22 1.23
AMD 170721P00010000 P 07/21/17 10.0 1.74 1.76
AMD 170721P00011000 P 07/21/17 11.0 2.36 2.37
AMD 170721P00012000 P 07/21/17 12.0 3.05 3.10
AMD 170721P00013000 P 07/21/17 13.0 3.80 3.85
AMD 170721P00014000 P 07/21/17 14.0 4.50 4.70
AMD 170721P00015000 P 07/21/17 15.0 5.45 5.55
AMD 170721P00016000 P 07/21/17 16.0 6.25 6.55
AMD 170721P00017000 P 07/21/17 17.0 7.15 7.45
AMD 170721P00018000 P 07/21/17 18.0 8.10 8.45
AMD 170721P00019000 P 07/21/17 19.0 9.05 9.30
AMD 170721P00020000 P 07/21/17 20.0 10.00 10.30
AMD 170721P00021000 P 07/21/17 21.0 11.00 11.20
AMD 170721P00022000 P 07/21/17 22.0 11.95 12.25
AMD 170721P00023000 P 07/21/17 23.0 12.95 13.20
AMD 180119C00000500 C 01/19/18 0.5 9.40 9.60
AMD 180119C00001000 C 01/19/18 1.0 8.90 9.10
AMD 180119C00001500 C 01/19/18 1.5 8.40 8.65
AMD 180119C00002000 C 01/19/18 2.0 7.95 8.15
AMD 180119C00002500 C 01/19/18 2.5 7.45 7.70
AMD 180119C00003000 C 01/19/18 3.0 7.00 7.25
AMD 180119C00003500 C 01/19/18 3.5 6.55 6.85
AMD 180119C00004000 C 01/19/18 4.0 6.10 6.40
AMD 180119C00004500 C 01/19/18 4.5 5.70 6.00
AMD 180119C00005000 C 01/19/18 5.0 5.30 5.50
AMD 180119C00005500 C 01/19/18 5.5 4.90 5.20
AMD 180119C00007000 C 01/19/18 7.0 3.90 4.00
AMD 180119C00010000 C 01/19/18 10.0 2.45 2.46
AMD 180119C00012000 C 01/19/18 12.0 1.77 1.79
AMD 180119C00015000 C 01/19/18 15.0 1.12 1.13
AMD 180119C00017000 C 01/19/18 17.0 0.84 0.86
AMD 180119C00020000 C 01/19/18 20.0 0.56 0.57
AMD 180119C00022000 C 01/19/18 22.0 0.43 0.44
AMD 180119P00000500 P 01/19/18 0.5 0.00 0.03
AMD 180119P00001000 P 01/19/18 1.0 0.01 0.04
AMD 180119P00001500 P 01/19/18 1.5 0.01 0.05
AMD 180119P00002000 P 01/19/18 2.0 0.01 0.08
AMD 180119P00002500 P 01/19/18 2.5 0.04 0.05
AMD 180119P00003000 P 01/19/18 3.0 0.06 0.07
AMD 180119P00003500 P 01/19/18 3.5 0.10 0.11
AMD 180119P00004000 P 01/19/18 4.0 0.16 0.17
AMD 180119P00004500 P 01/19/18 4.5 0.23 0.24
AMD 180119P00005000 P 01/19/18 5.0 0.31 0.32
AMD 180119P00005500 P 01/19/18 5.5 0.42 0.43
AMD 180119P00007000 P 01/19/18 7.0 0.89 0.90
AMD 180119P00010000 P 01/19/18 10.0 2.36 2.37
AMD 180119P00012000 P 01/19/18 12.0 3.65 3.70
AMD 180119P00015000 P 01/19/18 15.0 5.95 6.05
AMD 180119P00017000 P 01/19/18 17.0 7.50 7.80
AMD 180119P00020000 P 01/19/18 20.0 10.20 10.60
AMD 180119P00022000 P 01/19/18 22.0 12.10 12.50
AMD 190118C00002000 C 01/18/19 2.0 7.85 8.65
AMD 190118C00003000 C 01/18/19 3.0 7.10 7.70
AMD 190118C00004000 C 01/18/19 4.0 6.35 7.05
AMD 190118C00005000 C 01/18/19 5.0 5.80 6.20
AMD 190118C00007000 C 01/18/19 7.0 4.60 4.95
AMD 190118C00010000 C 01/18/19 10.0 3.25 3.60
AMD 190118C00012000 C 01/18/19 12.0 2.70 2.90
AMD 190118C00015000 C 01/18/19 15.0 2.08 2.24
AMD 190118C00017000 C 01/18/19 17.0 1.60 2.10
AMD 190118C00020000 C 01/18/19 20.0 1.30 1.47
AMD 190118C00022000 C 01/18/19 22.0 1.10 1.25
AMD 190118P00002000 P 01/18/19 2.0 0.03 0.14
AMD 190118P00003000 P 01/18/19 3.0 0.17 0.29
AMD 190118P00004000 P 01/18/19 4.0 0.42 0.52
AMD 190118P00005000 P 01/18/19 5.0 0.71 0.75
AMD 190118P00007000 P 01/18/19 7.0 1.25 1.50
AMD 190118P00010000 P 01/18/19 10.0 2.85 3.25
AMD 190118P00012000 P 01/18/19 12.0 4.20 4.60
AMD 190118P00015000 P 01/18/19 15.0 6.30 6.85
AMD 190118P00017000 P 01/18/19 17.0 8.10 8.50
AMD 190118P00020000 P 01/18/19 20.0 10.55 11.20
AMD 190118P00022000 P 01/18/19 22.0 12.55 12.90

OPRA data is delayed 15 minutes.