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 Jul 29 2014 1:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMD 140801C00000500 C 08/01/14 0.5 3.25 3.35
AMD 140801C00001000 C 08/01/14 1.0 2.76 2.81
AMD 140801C00001500 C 08/01/14 1.5 2.26 2.31
AMD 140801C00002000 C 08/01/14 2.0 1.76 1.81
AMD 140801C00002500 C 08/01/14 2.5 1.26 1.31
AMD 140801C00003000 C 08/01/14 3.0 0.76 0.81
AMD 140801C00003500 C 08/01/14 3.5 0.28 0.30
AMD 140801C00004000 C 08/01/14 4.0 0.00 0.01
AMD 140801C00004500 C 08/01/14 4.5 0.00 0.01
AMD 140801C00005000 C 08/01/14 5.0 0.00 0.01
AMD 140801C00005500 C 08/01/14 5.5 0.00 0.01
AMD 140801C00006000 C 08/01/14 6.0 0.00 0.01
AMD 140801C00006500 C 08/01/14 6.5 0.00 0.01
AMD 140801C00007000 C 08/01/14 7.0 0.00 0.01
AMD 140801C00007500 C 08/01/14 7.5 0.00 0.01
AMD 140801C00008000 C 08/01/14 8.0 0.00 0.01
AMD 140801C00008500 C 08/01/14 8.5 0.00 0.01
AMD 140801P00000500 P 08/01/14 0.5 0.00 0.01
AMD 140801P00001000 P 08/01/14 1.0 0.00 0.01
AMD 140801P00001500 P 08/01/14 1.5 0.00 0.01
AMD 140801P00002000 P 08/01/14 2.0 0.00 0.01
AMD 140801P00002500 P 08/01/14 2.5 0.00 0.01
AMD 140801P00003000 P 08/01/14 3.0 0.00 0.01
AMD 140801P00003500 P 08/01/14 3.5 0.00 0.01
AMD 140801P00004000 P 08/01/14 4.0 0.21 0.24
AMD 140801P00004500 P 08/01/14 4.5 0.69 0.75
AMD 140801P00005000 P 08/01/14 5.0 1.19 1.25
AMD 140801P00005500 P 08/01/14 5.5 1.69 1.74
AMD 140801P00006000 P 08/01/14 6.0 2.19 2.24
AMD 140801P00006500 P 08/01/14 6.5 2.69 2.74
AMD 140801P00007000 P 08/01/14 7.0 3.15 3.25
AMD 140801P00007500 P 08/01/14 7.5 3.65 3.75
AMD 140801P00008000 P 08/01/14 8.0 4.15 4.25
AMD 140801P00008500 P 08/01/14 8.5 4.65 4.75
AMD 140808C00000500 C 08/08/14 0.5 3.25 3.35
AMD 140808C00001000 C 08/08/14 1.0 2.76 2.81
AMD 140808C00001500 C 08/08/14 1.5 2.26 2.31
AMD 140808C00002000 C 08/08/14 2.0 1.76 1.81
AMD 140808C00002500 C 08/08/14 2.5 1.26 1.31
AMD 140808C00003000 C 08/08/14 3.0 0.77 0.81
AMD 140808C00003500 C 08/08/14 3.5 0.30 0.32
AMD 140808C00004000 C 08/08/14 4.0 0.03 0.04
AMD 140808C00004500 C 08/08/14 4.5 0.00 0.02
AMD 140808C00005000 C 08/08/14 5.0 0.00 0.02
AMD 140808C00005500 C 08/08/14 5.5 0.00 0.02
AMD 140808C00006000 C 08/08/14 6.0 0.00 0.01
AMD 140808C00006500 C 08/08/14 6.5 0.00 0.02
AMD 140808C00007000 C 08/08/14 7.0 0.00 0.02
AMD 140808C00007500 C 08/08/14 7.5 0.00 0.02
AMD 140808C00008000 C 08/08/14 8.0 0.00 0.02
AMD 140808P00000500 P 08/08/14 0.5 0.00 0.02
AMD 140808P00001000 P 08/08/14 1.0 0.00 0.02
AMD 140808P00001500 P 08/08/14 1.5 0.00 0.02
AMD 140808P00002000 P 08/08/14 2.0 0.00 0.02
AMD 140808P00002500 P 08/08/14 2.5 0.00 0.02
AMD 140808P00003000 P 08/08/14 3.0 0.00 0.02
AMD 140808P00003500 P 08/08/14 3.5 0.02 0.04
AMD 140808P00004000 P 08/08/14 4.0 0.24 0.26
AMD 140808P00004500 P 08/08/14 4.5 0.70 0.75
AMD 140808P00005000 P 08/08/14 5.0 1.20 1.25
AMD 140808P00005500 P 08/08/14 5.5 1.70 1.74
AMD 140808P00006000 P 08/08/14 6.0 2.20 2.25
AMD 140808P00006500 P 08/08/14 6.5 2.69 2.74
AMD 140808P00007000 P 08/08/14 7.0 3.15 3.25
AMD 140808P00007500 P 08/08/14 7.5 3.65 3.75
AMD 140808P00008000 P 08/08/14 8.0 4.15 4.25
AMD 140816C00000500 C 08/16/14 0.5 3.25 3.35
AMD 140816C00001000 C 08/16/14 1.0 2.76 2.81
AMD 140816C00001500 C 08/16/14 1.5 2.26 2.31
AMD 140816C00002000 C 08/16/14 2.0 1.76 1.81
AMD 140816C00002500 C 08/16/14 2.5 1.26 1.31
AMD 140816C00003000 C 08/16/14 3.0 0.78 0.81
AMD 140816C00003500 C 08/16/14 3.5 0.31 0.33
AMD 140816C00004000 C 08/16/14 4.0 0.05 0.06
AMD 140816C00004500 C 08/16/14 4.5 0.00 0.01
AMD 140816C00005000 C 08/16/14 5.0 0.00 0.01
AMD 140816C00005500 C 08/16/14 5.5 0.00 0.02
AMD 140816C00006000 C 08/16/14 6.0 0.00 0.01
AMD 140816C00006500 C 08/16/14 6.5 0.00 0.02
AMD 140816C00007000 C 08/16/14 7.0 0.00 0.01
AMD 140816C00007500 C 08/16/14 7.5 0.00 0.01
AMD 140816C00008000 C 08/16/14 8.0 0.00 0.01
AMD 140816C00009000 C 08/16/14 9.0 0.00 0.02
AMD 140816P00000500 P 08/16/14 0.5 0.00 0.02
AMD 140816P00001000 P 08/16/14 1.0 0.00 0.02
AMD 140816P00001500 P 08/16/14 1.5 0.00 0.02
AMD 140816P00002000 P 08/16/14 2.0 0.00 0.02
AMD 140816P00002500 P 08/16/14 2.5 0.00 0.02
AMD 140816P00003000 P 08/16/14 3.0 0.00 0.03
AMD 140816P00003500 P 08/16/14 3.5 0.03 0.05
AMD 140816P00004000 P 08/16/14 4.0 0.27 0.29
AMD 140816P00004500 P 08/16/14 4.5 0.71 0.74
AMD 140816P00005000 P 08/16/14 5.0 1.20 1.25
AMD 140816P00005500 P 08/16/14 5.5 1.70 1.75
AMD 140816P00006000 P 08/16/14 6.0 2.19 2.24
AMD 140816P00006500 P 08/16/14 6.5 2.69 2.74
AMD 140816P00007000 P 08/16/14 7.0 3.15 3.25
AMD 140816P00007500 P 08/16/14 7.5 3.65 3.75
AMD 140816P00008000 P 08/16/14 8.0 4.15 4.25
AMD 140816P00009000 P 08/16/14 9.0 5.15 5.25
AMD 140822C00000500 C 08/22/14 0.5 3.25 3.35
AMD 140822C00001000 C 08/22/14 1.0 2.76 2.81
AMD 140822C00001500 C 08/22/14 1.5 2.26 2.31
AMD 140822C00002000 C 08/22/14 2.0 1.76 1.81
AMD 140822C00002500 C 08/22/14 2.5 1.26 1.31
AMD 140822C00003000 C 08/22/14 3.0 0.78 0.82
AMD 140822C00003500 C 08/22/14 3.5 0.33 0.35
AMD 140822C00004000 C 08/22/14 4.0 0.07 0.09
AMD 140822C00004500 C 08/22/14 4.5 0.01 0.03
AMD 140822C00005000 C 08/22/14 5.0 0.00 0.02
AMD 140822C00005500 C 08/22/14 5.5 0.00 0.02
AMD 140822C00006000 C 08/22/14 6.0 0.00 0.02
AMD 140822C00006500 C 08/22/14 6.5 0.00 0.02
AMD 140822C00007000 C 08/22/14 7.0 0.00 0.02
AMD 140822C00007500 C 08/22/14 7.5 0.00 0.02
AMD 140822C00008000 C 08/22/14 8.0 0.00 0.02
AMD 140822C00008500 C 08/22/14 8.5 0.00 0.02
AMD 140822P00000500 P 08/22/14 0.5 0.00 0.02
AMD 140822P00001000 P 08/22/14 1.0 0.00 0.02
AMD 140822P00001500 P 08/22/14 1.5 0.00 0.02
AMD 140822P00002000 P 08/22/14 2.0 0.00 0.02
AMD 140822P00002500 P 08/22/14 2.5 0.00 0.02
AMD 140822P00003000 P 08/22/14 3.0 0.00 0.03
AMD 140822P00003500 P 08/22/14 3.5 0.05 0.07
AMD 140822P00004000 P 08/22/14 4.0 0.28 0.30
AMD 140822P00004500 P 08/22/14 4.5 0.73 0.75
AMD 140822P00005000 P 08/22/14 5.0 1.20 1.25
AMD 140822P00005500 P 08/22/14 5.5 1.70 1.76
AMD 140822P00006000 P 08/22/14 6.0 2.20 2.25
AMD 140822P00006500 P 08/22/14 6.5 2.69 2.75
AMD 140822P00007000 P 08/22/14 7.0 3.15 3.25
AMD 140822P00007500 P 08/22/14 7.5 3.65 3.75
AMD 140822P00008000 P 08/22/14 8.0 4.15 4.25
AMD 140822P00008500 P 08/22/14 8.5 4.65 4.75
AMD 140829C00000500 C 08/29/14 0.5 3.25 3.35
AMD 140829C00001000 C 08/29/14 1.0 2.76 2.81
AMD 140829C00001500 C 08/29/14 1.5 2.26 2.31
AMD 140829C00002000 C 08/29/14 2.0 1.76 1.81
AMD 140829C00002500 C 08/29/14 2.5 1.27 1.31
AMD 140829C00003000 C 08/29/14 3.0 0.79 0.81
AMD 140829C00003500 C 08/29/14 3.5 0.35 0.37
AMD 140829C00004000 C 08/29/14 4.0 0.09 0.10
AMD 140829C00004500 C 08/29/14 4.5 0.02 0.04
AMD 140829C00005000 C 08/29/14 5.0 0.00 0.03
AMD 140829C00005500 C 08/29/14 5.5 0.00 0.03
AMD 140829C00006000 C 08/29/14 6.0 0.00 0.02
AMD 140829C00006500 C 08/29/14 6.5 0.00 0.02
AMD 140829C00007000 C 08/29/14 7.0 0.00 0.02
AMD 140829C00007500 C 08/29/14 7.5 0.00 0.02
AMD 140829C00008000 C 08/29/14 8.0 0.00 0.02
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 0.02
AMD 140829P00002500 P 08/29/14 2.5 0.00 0.02
AMD 140829P00003000 P 08/29/14 3.0 0.01 0.03
AMD 140829P00003500 P 08/29/14 3.5 0.07 0.09
AMD 140829P00004000 P 08/29/14 4.0 0.31 0.32
AMD 140829P00004500 P 08/29/14 4.5 0.73 0.76
AMD 140829P00005000 P 08/29/14 5.0 1.21 1.24
AMD 140829P00005500 P 08/29/14 5.5 1.70 1.75
AMD 140829P00006000 P 08/29/14 6.0 2.20 2.25
AMD 140829P00006500 P 08/29/14 6.5 2.70 2.75
AMD 140829P00007000 P 08/29/14 7.0 3.20 3.25
AMD 140829P00007500 P 08/29/14 7.5 3.65 3.75
AMD 140829P00008000 P 08/29/14 8.0 4.15 4.25
AMD 140829P00008500 P 08/29/14 8.5 4.65 4.75
AMD 140905C00000500 C 09/05/14 0.5 3.25 3.35
AMD 140905C00001000 C 09/05/14 1.0 2.76 2.81
AMD 140905C00001500 C 09/05/14 1.5 2.26 2.31
AMD 140905C00002000 C 09/05/14 2.0 1.76 1.81
AMD 140905C00002500 C 09/05/14 2.5 1.27 1.31
AMD 140905C00003000 C 09/05/14 3.0 0.79 0.82
AMD 140905C00003500 C 09/05/14 3.5 0.36 0.38
AMD 140905C00004000 C 09/05/14 4.0 0.10 0.11
AMD 140905C00004500 C 09/05/14 4.5 0.02 0.04
AMD 140905C00005000 C 09/05/14 5.0 0.00 0.03
AMD 140905C00005500 C 09/05/14 5.5 0.00 0.03
AMD 140905C00006000 C 09/05/14 6.0 0.00 0.03
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 0.01
AMD 140905P00001000 P 09/05/14 1.0 0.00 0.01
AMD 140905P00001500 P 09/05/14 1.5 0.00 0.01
AMD 140905P00002000 P 09/05/14 2.0 0.00 0.02
AMD 140905P00002500 P 09/05/14 2.5 0.00 0.03
AMD 140905P00003000 P 09/05/14 3.0 0.01 0.04
AMD 140905P00003500 P 09/05/14 3.5 0.09 0.10
AMD 140905P00004000 P 09/05/14 4.0 0.32 0.34
AMD 140905P00004500 P 09/05/14 4.5 0.74 0.76
AMD 140905P00005000 P 09/05/14 5.0 1.21 1.25
AMD 140905P00005500 P 09/05/14 5.5 1.70 1.75
AMD 140905P00006000 P 09/05/14 6.0 2.20 2.25
AMD 140905P00006500 P 09/05/14 6.5 2.69 2.75
AMD 140905P00007000 P 09/05/14 7.0 3.15 3.25
AMD 140905P00007500 P 09/05/14 7.5 3.65 3.75
AMD 140920C00000500 C 09/20/14 0.5 3.25 3.35
AMD 140920C00001000 C 09/20/14 1.0 2.76 2.81
AMD 140920C00001500 C 09/20/14 1.5 2.26 2.31
AMD 140920C00002000 C 09/20/14 2.0 1.77 1.81
AMD 140920C00002500 C 09/20/14 2.5 1.27 1.32
AMD 140920C00003000 C 09/20/14 3.0 0.80 0.82
AMD 140920C00003500 C 09/20/14 3.5 0.39 0.41
AMD 140920C00004000 C 09/20/14 4.0 0.13 0.14
AMD 140920C00004500 C 09/20/14 4.5 0.04 0.05
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 140920C00007000 C 09/20/14 7.0 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 0.01
AMD 140920P00001000 P 09/20/14 1.0 0.00 0.01
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 0.01
AMD 140920P00003000 P 09/20/14 3.0 0.02 0.04
AMD 140920P00003500 P 09/20/14 3.5 0.11 0.13
AMD 140920P00004000 P 09/20/14 4.0 0.35 0.37
AMD 140920P00004500 P 09/20/14 4.5 0.76 0.78
AMD 140920P00005000 P 09/20/14 5.0 1.23 1.25
AMD 140920P00005500 P 09/20/14 5.5 1.72 1.74
AMD 140920P00006000 P 09/20/14 6.0 2.20 2.25
AMD 140920P00007000 P 09/20/14 7.0 3.20 3.25
AMD 140920P00008000 P 09/20/14 8.0 4.20 4.25
AMD 140920P00009000 P 09/20/14 9.0 5.15 5.25
AMD 141018C00000500 C 10/18/14 0.5 3.25 3.35
AMD 141018C00001000 C 10/18/14 1.0 2.76 2.81
AMD 141018C00001500 C 10/18/14 1.5 2.26 2.32
AMD 141018C00002000 C 10/18/14 2.0 1.77 1.82
AMD 141018C00002500 C 10/18/14 2.5 1.28 1.34
AMD 141018C00003000 C 10/18/14 3.0 0.83 0.88
AMD 141018C00003500 C 10/18/14 3.5 0.45 0.49
AMD 141018C00004000 C 10/18/14 4.0 0.20 0.23
AMD 141018C00004500 C 10/18/14 4.5 0.09 0.11
AMD 141018C00005000 C 10/18/14 5.0 0.04 0.06
AMD 141018C00005500 C 10/18/14 5.5 0.02 0.04
AMD 141018C00006000 C 10/18/14 6.0 0.01 0.04
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 0.01
AMD 141018P00001000 P 10/18/14 1.0 0.00 0.02
AMD 141018P00001500 P 10/18/14 1.5 0.00 0.02
AMD 141018P00002000 P 10/18/14 2.0 0.00 0.03
AMD 141018P00002500 P 10/18/14 2.5 0.02 0.04
AMD 141018P00003000 P 10/18/14 3.0 0.06 0.08
AMD 141018P00003500 P 10/18/14 3.5 0.18 0.21
AMD 141018P00004000 P 10/18/14 4.0 0.43 0.46
AMD 141018P00004500 P 10/18/14 4.5 0.80 0.85
AMD 141018P00005000 P 10/18/14 5.0 1.25 1.30
AMD 141018P00005500 P 10/18/14 5.5 1.72 1.77
AMD 141018P00006000 P 10/18/14 6.0 2.21 2.26
AMD 141018P00007000 P 10/18/14 7.0 3.20 3.30
AMD 141018P00008000 P 10/18/14 8.0 4.20 4.25
AMD 150117C00000500 C 01/17/15 0.5 3.25 3.35
AMD 150117C00001000 C 01/17/15 1.0 2.76 2.81
AMD 150117C00001500 C 01/17/15 1.5 2.27 2.32
AMD 150117C00002000 C 01/17/15 2.0 1.78 1.84
AMD 150117C00002500 C 01/17/15 2.5 1.31 1.37
AMD 150117C00003000 C 01/17/15 3.0 0.89 0.95
AMD 150117C00003500 C 01/17/15 3.5 0.58 0.62
AMD 150117C00004000 C 01/17/15 4.0 0.36 0.37
AMD 150117C00004500 C 01/17/15 4.5 0.20 0.23
AMD 150117C00005000 C 01/17/15 5.0 0.12 0.14
AMD 150117C00005500 C 01/17/15 5.5 0.06 0.09
AMD 150117C00006000 C 01/17/15 6.0 0.05 0.07
AMD 150117C00007000 C 01/17/15 7.0 0.02 0.05
AMD 150117C00008000 C 01/17/15 8.0 0.01 0.04
AMD 150117C00009000 C 01/17/15 9.0 0.01 0.04
AMD 150117P00000500 P 01/17/15 0.5 0.00 0.02
AMD 150117P00001000 P 01/17/15 1.0 0.00 0.02
AMD 150117P00001500 P 01/17/15 1.5 0.00 0.02
AMD 150117P00002000 P 01/17/15 2.0 0.02 0.05
AMD 150117P00002500 P 01/17/15 2.5 0.06 0.09
AMD 150117P00003000 P 01/17/15 3.0 0.14 0.16
AMD 150117P00003500 P 01/17/15 3.5 0.31 0.33
AMD 150117P00004000 P 01/17/15 4.0 0.57 0.59
AMD 150117P00004500 P 01/17/15 4.5 0.92 0.98
AMD 150117P00005000 P 01/17/15 5.0 1.33 1.41
AMD 150117P00005500 P 01/17/15 5.5 1.78 1.86
AMD 150117P00006000 P 01/17/15 6.0 2.25 2.33
AMD 150117P00007000 P 01/17/15 7.0 3.20 3.30
AMD 150117P00008000 P 01/17/15 8.0 4.20 4.30
AMD 150117P00009000 P 01/17/15 9.0 5.20 5.30
AMD 160115C00002000 C 01/15/16 2.0 1.83 1.96
AMD 160115C00002500 C 01/15/16 2.5 1.41 1.59
AMD 160115C00003000 C 01/15/16 3.0 1.09 1.29
AMD 160115C00003500 C 01/15/16 3.5 0.90 1.00
AMD 160115C00004000 C 01/15/16 4.0 0.71 0.77
AMD 160115C00004500 C 01/15/16 4.5 0.56 0.67
AMD 160115C00005000 C 01/15/16 5.0 0.46 0.55
AMD 160115C00005500 C 01/15/16 5.5 0.35 0.45
AMD 160115C00007000 C 01/15/16 7.0 0.19 0.22
AMD 160115P00002000 P 01/15/16 2.0 0.12 0.18
AMD 160115P00002500 P 01/15/16 2.5 0.22 0.28
AMD 160115P00003000 P 01/15/16 3.0 0.39 0.49
AMD 160115P00003500 P 01/15/16 3.5 0.62 0.70
AMD 160115P00004000 P 01/15/16 4.0 0.96 1.05
AMD 160115P00004500 P 01/15/16 4.5 1.26 1.36
AMD 160115P00005000 P 01/15/16 5.0 1.62 1.82
AMD 160115P00005500 P 01/15/16 5.5 2.03 2.21
AMD 160115P00007000 P 01/15/16 7.0 3.40 3.55

OPRA data is delayed 15 minutes.