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 (2016-04-01)Premium Content

Advanced Micro Devices Inc (AMD)
As of Apr 28 2016 4:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMD 160429C00000500 C 04/29/16 0.5 3.05 3.15
AMD 160429C00001000 C 04/29/16 1.0 2.58 2.65
AMD 160429C00001500 C 04/29/16 1.5 2.08 2.15
AMD 160429C00002000 C 04/29/16 2.0 1.58 1.65
AMD 160429C00002500 C 04/29/16 2.5 1.08 1.16
AMD 160429C00003000 C 04/29/16 3.0 0.58 0.65
AMD 160429C00003500 C 04/29/16 3.5 0.12 0.15
AMD 160429C00004000 C 04/29/16 4.0 0.00 0.02
AMD 160429C00004500 C 04/29/16 4.5 0.00 0.04
AMD 160429C00005000 C 04/29/16 5.0 0.00 0.05
AMD 160429C00005500 C 04/29/16 5.5 0.00 0.03
AMD 160429P00000500 P 04/29/16 0.5 0.00 0.02
AMD 160429P00001000 P 04/29/16 1.0 0.00 0.02
AMD 160429P00001500 P 04/29/16 1.5 0.00 0.02
AMD 160429P00002000 P 04/29/16 2.0 0.00 0.01
AMD 160429P00002500 P 04/29/16 2.5 0.00 0.01
AMD 160429P00003000 P 04/29/16 3.0 0.00 0.01
AMD 160429P00003500 P 04/29/16 3.5 0.02 0.03
AMD 160429P00004000 P 04/29/16 4.0 0.38 0.42
AMD 160429P00004500 P 04/29/16 4.5 0.72 0.95
AMD 160429P00005000 P 04/29/16 5.0 1.38 1.42
AMD 160429P00005500 P 04/29/16 5.5 1.82 1.93
AMD 160506C00000500 C 05/06/16 0.5 3.05 3.15
AMD 160506C00001000 C 05/06/16 1.0 2.56 2.67
AMD 160506C00001500 C 05/06/16 1.5 2.08 2.18
AMD 160506C00002000 C 05/06/16 2.0 1.58 1.69
AMD 160506C00002500 C 05/06/16 2.5 1.08 1.22
AMD 160506C00003000 C 05/06/16 3.0 0.60 0.72
AMD 160506C00003500 C 05/06/16 3.5 0.20 0.23
AMD 160506C00004000 C 05/06/16 4.0 0.03 0.06
AMD 160506C00004500 C 05/06/16 4.5 0.00 0.05
AMD 160506C00005000 C 05/06/16 5.0 0.00 0.06
AMD 160506C00005500 C 05/06/16 5.5 0.00 0.06
AMD 160506C00006000 C 05/06/16 6.0 0.00 0.05
AMD 160506C00006500 C 05/06/16 6.5 0.00 0.05
AMD 160506C00007000 C 05/06/16 7.0 0.00 0.03
AMD 160506P00000500 P 05/06/16 0.5 0.00 0.02
AMD 160506P00001000 P 05/06/16 1.0 0.00 0.02
AMD 160506P00001500 P 05/06/16 1.5 0.00 0.02
AMD 160506P00002000 P 05/06/16 2.0 0.00 0.03
AMD 160506P00002500 P 05/06/16 2.5 0.00 0.04
AMD 160506P00003000 P 05/06/16 3.0 0.00 0.03
AMD 160506P00003500 P 05/06/16 3.5 0.09 0.13
AMD 160506P00004000 P 05/06/16 4.0 0.34 0.47
AMD 160506P00004500 P 05/06/16 4.5 0.79 0.94
AMD 160506P00005000 P 05/06/16 5.0 1.29 1.43
AMD 160506P00005500 P 05/06/16 5.5 1.78 1.94
AMD 160506P00006000 P 05/06/16 6.0 2.29 2.43
AMD 160506P00006500 P 05/06/16 6.5 2.79 2.93
AMD 160506P00007000 P 05/06/16 7.0 3.35 3.45
AMD 160513C00000500 C 05/13/16 0.5 3.05 3.15
AMD 160513C00001000 C 05/13/16 1.0 2.58 2.68
AMD 160513C00001500 C 05/13/16 1.5 2.08 2.19
AMD 160513C00002000 C 05/13/16 2.0 1.57 1.74
AMD 160513C00002500 C 05/13/16 2.5 1.08 1.23
AMD 160513C00003000 C 05/13/16 3.0 0.61 0.68
AMD 160513C00003500 C 05/13/16 3.5 0.24 0.27
AMD 160513C00004000 C 05/13/16 4.0 0.06 0.10
AMD 160513C00004500 C 05/13/16 4.5 0.01 0.07
AMD 160513C00005000 C 05/13/16 5.0 0.00 0.05
AMD 160513C00005500 C 05/13/16 5.5 0.00 0.06
AMD 160513C00006000 C 05/13/16 6.0 0.00 0.06
AMD 160513C00006500 C 05/13/16 6.5 0.00 0.05
AMD 160513P00000500 P 05/13/16 0.5 0.00 0.02
AMD 160513P00001000 P 05/13/16 1.0 0.00 0.02
AMD 160513P00001500 P 05/13/16 1.5 0.00 0.02
AMD 160513P00002000 P 05/13/16 2.0 0.00 0.04
AMD 160513P00002500 P 05/13/16 2.5 0.00 0.05
AMD 160513P00003000 P 05/13/16 3.0 0.00 0.06
AMD 160513P00003500 P 05/13/16 3.5 0.14 0.17
AMD 160513P00004000 P 05/13/16 4.0 0.40 0.49
AMD 160513P00004500 P 05/13/16 4.5 0.81 0.95
AMD 160513P00005000 P 05/13/16 5.0 1.29 1.45
AMD 160513P00005500 P 05/13/16 5.5 1.79 1.94
AMD 160513P00006000 P 05/13/16 6.0 2.29 2.44
AMD 160513P00006500 P 05/13/16 6.5 2.80 2.93
AMD 160520C00000500 C 05/20/16 0.5 3.05 3.15
AMD 160520C00001000 C 05/20/16 1.0 2.58 2.68
AMD 160520C00001500 C 05/20/16 1.5 2.08 2.20
AMD 160520C00002000 C 05/20/16 2.0 1.58 1.73
AMD 160520C00002500 C 05/20/16 2.5 1.09 1.24
AMD 160520C00003000 C 05/20/16 3.0 0.65 0.69
AMD 160520C00003500 C 05/20/16 3.5 0.27 0.30
AMD 160520C00004000 C 05/20/16 4.0 0.10 0.11
AMD 160520C00004500 C 05/20/16 4.5 0.01 0.07
AMD 160520C00005000 C 05/20/16 5.0 0.01 0.03
AMD 160520C00005500 C 05/20/16 5.5 0.00 0.06
AMD 160520C00006000 C 05/20/16 6.0 0.00 0.05
AMD 160520C00007000 C 05/20/16 7.0 0.00 0.06
AMD 160520P00000500 P 05/20/16 0.5 0.00 0.02
AMD 160520P00001000 P 05/20/16 1.0 0.00 0.02
AMD 160520P00001500 P 05/20/16 1.5 0.00 0.03
AMD 160520P00002000 P 05/20/16 2.0 0.00 0.02
AMD 160520P00002500 P 05/20/16 2.5 0.00 0.03
AMD 160520P00003000 P 05/20/16 3.0 0.04 0.06
AMD 160520P00003500 P 05/20/16 3.5 0.17 0.20
AMD 160520P00004000 P 05/20/16 4.0 0.47 0.52
AMD 160520P00004500 P 05/20/16 4.5 0.81 0.97
AMD 160520P00005000 P 05/20/16 5.0 1.31 1.44
AMD 160520P00005500 P 05/20/16 5.5 1.80 1.94
AMD 160520P00006000 P 05/20/16 6.0 2.30 2.43
AMD 160520P00007000 P 05/20/16 7.0 3.30 3.45
AMD 160527C00000500 C 05/27/16 0.5 3.05 3.15
AMD 160527C00001000 C 05/27/16 1.0 2.58 2.69
AMD 160527C00001500 C 05/27/16 1.5 2.06 2.23
AMD 160527C00002000 C 05/27/16 2.0 1.57 1.73
AMD 160527C00002500 C 05/27/16 2.5 1.10 1.25
AMD 160527C00003000 C 05/27/16 3.0 0.65 0.80
AMD 160527C00003500 C 05/27/16 3.5 0.30 0.33
AMD 160527C00004000 C 05/27/16 4.0 0.11 0.15
AMD 160527C00004500 C 05/27/16 4.5 0.03 0.11
AMD 160527C00005000 C 05/27/16 5.0 0.00 0.07
AMD 160527C00005500 C 05/27/16 5.5 0.00 0.06
AMD 160527C00006000 C 05/27/16 6.0 0.00 0.06
AMD 160527C00006500 C 05/27/16 6.5 0.00 0.05
AMD 160527P00000500 P 05/27/16 0.5 0.00 0.02
AMD 160527P00001000 P 05/27/16 1.0 0.00 0.02
AMD 160527P00001500 P 05/27/16 1.5 0.00 0.04
AMD 160527P00002000 P 05/27/16 2.0 0.00 0.05
AMD 160527P00002500 P 05/27/16 2.5 0.00 0.06
AMD 160527P00003000 P 05/27/16 3.0 0.02 0.09
AMD 160527P00003500 P 05/27/16 3.5 0.19 0.23
AMD 160527P00004000 P 05/27/16 4.0 0.42 0.55
AMD 160527P00004500 P 05/27/16 4.5 0.81 0.99
AMD 160527P00005000 P 05/27/16 5.0 1.29 1.46
AMD 160527P00005500 P 05/27/16 5.5 1.80 1.95
AMD 160527P00006000 P 05/27/16 6.0 2.29 2.44
AMD 160527P00006500 P 05/27/16 6.5 2.79 2.93
AMD 160603C00000500 C 06/03/16 0.5 3.05 3.15
AMD 160603C00001000 C 06/03/16 1.0 2.58 2.69
AMD 160603C00001500 C 06/03/16 1.5 2.08 2.23
AMD 160603C00002000 C 06/03/16 2.0 1.58 1.75
AMD 160603C00002500 C 06/03/16 2.5 1.10 1.27
AMD 160603C00003000 C 06/03/16 3.0 0.66 0.81
AMD 160603C00003500 C 06/03/16 3.5 0.31 0.40
AMD 160603C00004000 C 06/03/16 4.0 0.13 0.16
AMD 160603C00004500 C 06/03/16 4.5 0.04 0.13
AMD 160603C00005000 C 06/03/16 5.0 0.00 0.08
AMD 160603C00005500 C 06/03/16 5.5 0.00 0.06
AMD 160603C00006000 C 06/03/16 6.0 0.00 0.06
AMD 160603C00006500 C 06/03/16 6.5 0.00 0.05
AMD 160603P00000500 P 06/03/16 0.5 0.00 0.02
AMD 160603P00001000 P 06/03/16 1.0 0.00 0.02
AMD 160603P00001500 P 06/03/16 1.5 0.00 0.04
AMD 160603P00002000 P 06/03/16 2.0 0.00 0.05
AMD 160603P00002500 P 06/03/16 2.5 0.00 0.06
AMD 160603P00003000 P 06/03/16 3.0 0.07 0.12
AMD 160603P00003500 P 06/03/16 3.5 0.23 0.25
AMD 160603P00004000 P 06/03/16 4.0 0.46 0.56
AMD 160603P00004500 P 06/03/16 4.5 0.82 0.99
AMD 160603P00005000 P 06/03/16 5.0 1.30 1.46
AMD 160603P00005500 P 06/03/16 5.5 1.80 1.95
AMD 160603P00006000 P 06/03/16 6.0 2.29 2.44
AMD 160603P00006500 P 06/03/16 6.5 2.80 2.93
AMD 160610C00000500 C 06/10/16 0.5 3.05 3.15
AMD 160610C00001000 C 06/10/16 1.0 2.55 2.70
AMD 160610C00001500 C 06/10/16 1.5 2.08 2.24
AMD 160610C00002000 C 06/10/16 2.0 1.57 1.75
AMD 160610C00002500 C 06/10/16 2.5 1.10 1.27
AMD 160610C00003000 C 06/10/16 3.0 0.66 0.83
AMD 160610C00003500 C 06/10/16 3.5 0.33 0.44
AMD 160610C00004000 C 06/10/16 4.0 0.15 0.17
AMD 160610C00004500 C 06/10/16 4.5 0.05 0.10
AMD 160610C00005000 C 06/10/16 5.0 0.00 0.09
AMD 160610C00005500 C 06/10/16 5.5 0.00 0.07
AMD 160610C00006000 C 06/10/16 6.0 0.00 0.06
AMD 160610C00006500 C 06/10/16 6.5 0.00 0.06
AMD 160610C00007000 C 06/10/16 7.0 0.00 0.06
AMD 160610P00000500 P 06/10/16 0.5 0.00 0.02
AMD 160610P00001000 P 06/10/16 1.0 0.00 0.02
AMD 160610P00001500 P 06/10/16 1.5 0.00 0.04
AMD 160610P00002000 P 06/10/16 2.0 0.00 0.06
AMD 160610P00002500 P 06/10/16 2.5 0.00 0.07
AMD 160610P00003000 P 06/10/16 3.0 0.06 0.13
AMD 160610P00003500 P 06/10/16 3.5 0.24 0.27
AMD 160610P00004000 P 06/10/16 4.0 0.46 0.59
AMD 160610P00004500 P 06/10/16 4.5 0.83 1.01
AMD 160610P00005000 P 06/10/16 5.0 1.30 1.47
AMD 160610P00005500 P 06/10/16 5.5 1.80 1.95
AMD 160610P00006000 P 06/10/16 6.0 2.30 2.44
AMD 160610P00006500 P 06/10/16 6.5 2.79 2.94
AMD 160610P00007000 P 06/10/16 7.0 3.30 3.45
AMD 160617C00000500 C 06/17/16 0.5 3.05 3.15
AMD 160617C00001000 C 06/17/16 1.0 2.58 2.70
AMD 160617C00001500 C 06/17/16 1.5 2.08 2.24
AMD 160617C00002000 C 06/17/16 2.0 1.59 1.76
AMD 160617C00002500 C 06/17/16 2.5 1.11 1.28
AMD 160617C00003000 C 06/17/16 3.0 0.70 0.79
AMD 160617C00003500 C 06/17/16 3.5 0.36 0.43
AMD 160617C00004000 C 06/17/16 4.0 0.17 0.20
AMD 160617C00004500 C 06/17/16 4.5 0.07 0.11
AMD 160617C00005000 C 06/17/16 5.0 0.02 0.10
AMD 160617C00005500 C 06/17/16 5.5 0.01 0.08
AMD 160617C00006000 C 06/17/16 6.0 0.00 0.06
AMD 160617C00007000 C 06/17/16 7.0 0.00 0.05
AMD 160617P00000500 P 06/17/16 0.5 0.00 0.02
AMD 160617P00001000 P 06/17/16 1.0 0.00 0.02
AMD 160617P00001500 P 06/17/16 1.5 0.00 0.04
AMD 160617P00002000 P 06/17/16 2.0 0.00 0.04
AMD 160617P00002500 P 06/17/16 2.5 0.00 0.06
AMD 160617P00003000 P 06/17/16 3.0 0.10 0.13
AMD 160617P00003500 P 06/17/16 3.5 0.26 0.30
AMD 160617P00004000 P 06/17/16 4.0 0.47 0.60
AMD 160617P00004500 P 06/17/16 4.5 0.83 1.02
AMD 160617P00005000 P 06/17/16 5.0 1.30 1.48
AMD 160617P00005500 P 06/17/16 5.5 1.80 1.96
AMD 160617P00006000 P 06/17/16 6.0 2.30 2.45
AMD 160617P00007000 P 06/17/16 7.0 3.30 3.45
AMD 160715C00000500 C 07/15/16 0.5 3.05 3.15
AMD 160715C00001000 C 07/15/16 1.0 2.58 2.71
AMD 160715C00001500 C 07/15/16 1.5 2.09 2.25
AMD 160715C00002000 C 07/15/16 2.0 1.60 1.79
AMD 160715C00002500 C 07/15/16 2.5 1.15 1.34
AMD 160715C00003000 C 07/15/16 3.0 0.76 0.94
AMD 160715C00003500 C 07/15/16 3.5 0.46 0.59
AMD 160715C00004000 C 07/15/16 4.0 0.26 0.29
AMD 160715C00004500 C 07/15/16 4.5 0.14 0.17
AMD 160715C00005000 C 07/15/16 5.0 0.07 0.11
AMD 160715C00005500 C 07/15/16 5.5 0.02 0.10
AMD 160715C00006000 C 07/15/16 6.0 0.01 0.10
AMD 160715C00007000 C 07/15/16 7.0 0.00 0.08
AMD 160715P00000500 P 07/15/16 0.5 0.00 0.02
AMD 160715P00001000 P 07/15/16 1.0 0.00 0.04
AMD 160715P00001500 P 07/15/16 1.5 0.00 0.03
AMD 160715P00002000 P 07/15/16 2.0 0.02 0.08
AMD 160715P00002500 P 07/15/16 2.5 0.05 0.10
AMD 160715P00003000 P 07/15/16 3.0 0.18 0.20
AMD 160715P00003500 P 07/15/16 3.5 0.37 0.40
AMD 160715P00004000 P 07/15/16 4.0 0.54 0.70
AMD 160715P00004500 P 07/15/16 4.5 0.89 1.08
AMD 160715P00005000 P 07/15/16 5.0 1.32 1.51
AMD 160715P00005500 P 07/15/16 5.5 1.80 2.00
AMD 160715P00006000 P 07/15/16 6.0 2.29 2.47
AMD 160715P00007000 P 07/15/16 7.0 3.30 3.45
AMD 161021C00000500 C 10/21/16 0.5 3.05 3.20
AMD 161021C00001000 C 10/21/16 1.0 2.59 2.77
AMD 161021C00001500 C 10/21/16 1.5 2.11 2.32
AMD 161021C00002000 C 10/21/16 2.0 1.65 1.89
AMD 161021C00002500 C 10/21/16 2.5 1.26 1.48
AMD 161021C00003000 C 10/21/16 3.0 0.89 1.06
AMD 161021C00003500 C 10/21/16 3.5 0.63 0.84
AMD 161021C00004000 C 10/21/16 4.0 0.44 0.49
AMD 161021C00004500 C 10/21/16 4.5 0.29 0.34
AMD 161021C00005000 C 10/21/16 5.0 0.18 0.24
AMD 161021C00005500 C 10/21/16 5.5 0.13 0.22
AMD 161021C00006000 C 10/21/16 6.0 0.09 0.20
AMD 161021C00007000 C 10/21/16 7.0 0.04 0.11
AMD 161021P00000500 P 10/21/16 0.5 0.00 0.03
AMD 161021P00001000 P 10/21/16 1.0 0.00 0.07
AMD 161021P00001500 P 10/21/16 1.5 0.04 0.06
AMD 161021P00002000 P 10/21/16 2.0 0.09 0.15
AMD 161021P00002500 P 10/21/16 2.5 0.18 0.23
AMD 161021P00003000 P 10/21/16 3.0 0.30 0.38
AMD 161021P00003500 P 10/21/16 3.5 0.51 0.61
AMD 161021P00004000 P 10/21/16 4.0 0.70 0.89
AMD 161021P00004500 P 10/21/16 4.5 1.03 1.24
AMD 161021P00005000 P 10/21/16 5.0 1.42 1.66
AMD 161021P00005500 P 10/21/16 5.5 1.86 2.10
AMD 161021P00006000 P 10/21/16 6.0 2.32 2.55
AMD 161021P00007000 P 10/21/16 7.0 3.30 3.50
AMD 170120C00000500 C 01/20/17 0.5 3.05 3.25
AMD 170120C00001000 C 01/20/17 1.0 2.60 2.82
AMD 170120C00001500 C 01/20/17 1.5 2.14 2.39
AMD 170120C00002000 C 01/20/17 2.0 1.73 1.85
AMD 170120C00002500 C 01/20/17 2.5 1.32 1.43
AMD 170120C00003000 C 01/20/17 3.0 1.00 1.10
AMD 170120C00003500 C 01/20/17 3.5 0.73 0.96
AMD 170120C00004000 C 01/20/17 4.0 0.53 0.62
AMD 170120C00004500 C 01/20/17 4.5 0.41 0.51
AMD 170120C00005000 C 01/20/17 5.0 0.29 0.34
AMD 170120C00005500 C 01/20/17 5.5 0.21 0.29
AMD 170120C00006000 C 01/20/17 6.0 0.11 0.21
AMD 170120C00007000 C 01/20/17 7.0 0.10 0.13
AMD 170120P00000500 P 01/20/17 0.5 0.00 0.03
AMD 170120P00001000 P 01/20/17 1.0 0.01 0.07
AMD 170120P00001500 P 01/20/17 1.5 0.06 0.15
AMD 170120P00002000 P 01/20/17 2.0 0.10 0.22
AMD 170120P00002500 P 01/20/17 2.5 0.26 0.30
AMD 170120P00003000 P 01/20/17 3.0 0.44 0.49
AMD 170120P00003500 P 01/20/17 3.5 0.66 0.72
AMD 170120P00004000 P 01/20/17 4.0 0.93 1.00
AMD 170120P00004500 P 01/20/17 4.5 1.23 1.38
AMD 170120P00005000 P 01/20/17 5.0 1.67 1.75
AMD 170120P00005500 P 01/20/17 5.5 2.10 2.18
AMD 170120P00006000 P 01/20/17 6.0 2.37 2.62
AMD 170120P00007000 P 01/20/17 7.0 3.30 3.55
AMD 180119C00000500 C 01/19/18 0.5 3.00 3.40
AMD 180119C00001000 C 01/19/18 1.0 2.63 3.00
AMD 180119C00001500 C 01/19/18 1.5 2.18 2.75
AMD 180119C00002000 C 01/19/18 2.0 1.77 2.40
AMD 180119C00002500 C 01/19/18 2.5 1.55 1.98
AMD 180119C00003000 C 01/19/18 3.0 1.17 1.67
AMD 180119C00003500 C 01/19/18 3.5 1.14 1.30
AMD 180119C00004000 C 01/19/18 4.0 1.01 1.10
AMD 180119C00004500 C 01/19/18 4.5 0.70 1.00
AMD 180119C00005000 C 01/19/18 5.0 0.60 1.05
AMD 180119C00005500 C 01/19/18 5.5 0.60 0.83
AMD 180119P00000500 P 01/19/18 0.5 0.00 0.10
AMD 180119P00001000 P 01/19/18 1.0 0.02 0.17
AMD 180119P00001500 P 01/19/18 1.5 0.19 0.26
AMD 180119P00002000 P 01/19/18 2.0 0.33 0.45
AMD 180119P00002500 P 01/19/18 2.5 0.56 0.58
AMD 180119P00003000 P 01/19/18 3.0 0.69 0.87
AMD 180119P00003500 P 01/19/18 3.5 0.92 1.17
AMD 180119P00004000 P 01/19/18 4.0 1.25 1.54
AMD 180119P00004500 P 01/19/18 4.5 1.35 1.91
AMD 180119P00005000 P 01/19/18 5.0 1.68 2.29
AMD 180119P00005500 P 01/19/18 5.5 2.04 2.69

OPRA data is delayed 15 minutes.