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 (2016-09-30)Premium Content

Advanced Micro Devices Inc (AMD)
As of Dec 9 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMD 161216C00001000 C 12/16/16 1.0 9.25 9.45
AMD 161216C00001500 C 12/16/16 1.5 8.50 8.95
AMD 161216C00002000 C 12/16/16 2.0 8.00 8.45
AMD 161216C00002500 C 12/16/16 2.5 7.50 7.95
AMD 161216C00003000 C 12/16/16 3.0 7.00 7.45
AMD 161216C00003500 C 12/16/16 3.5 6.80 6.95
AMD 161216C00004000 C 12/16/16 4.0 6.30 6.45
AMD 161216C00004500 C 12/16/16 4.5 5.80 6.05
AMD 161216C00005000 C 12/16/16 5.0 5.30 5.40
AMD 161216C00005500 C 12/16/16 5.5 4.75 4.95
AMD 161216C00006000 C 12/16/16 6.0 4.25 4.40
AMD 161216C00006500 C 12/16/16 6.5 3.75 3.95
AMD 161216C00007000 C 12/16/16 7.0 3.25 3.40
AMD 161216C00007500 C 12/16/16 7.5 2.80 2.86
AMD 161216C00008000 C 12/16/16 8.0 2.30 2.37
AMD 161216C00008500 C 12/16/16 8.5 1.82 1.87
AMD 161216C00009000 C 12/16/16 9.0 1.34 1.39
AMD 161216C00009500 C 12/16/16 9.5 0.92 0.96
AMD 161216C00010000 C 12/16/16 10.0 0.56 0.57
AMD 161216C00010500 C 12/16/16 10.5 0.31 0.34
AMD 161216C00011000 C 12/16/16 11.0 0.16 0.18
AMD 161216C00011500 C 12/16/16 11.5 0.08 0.10
AMD 161216C00012000 C 12/16/16 12.0 0.04 0.06
AMD 161216C00012500 C 12/16/16 12.5 0.02 0.04
AMD 161216C00013000 C 12/16/16 13.0 0.01 0.03
AMD 161216C00013500 C 12/16/16 13.5 0.00 0.03
AMD 161216C00014000 C 12/16/16 14.0 0.00 0.03
AMD 161216C00014500 C 12/16/16 14.5 0.00 0.08
AMD 161216C00015000 C 12/16/16 15.0 0.00 0.07
AMD 161216C00015500 C 12/16/16 15.5 0.00 0.04
AMD 161216C00016000 C 12/16/16 16.0 0.00 0.04
AMD 161216P00001000 P 12/16/16 1.0 0.00 0.02
AMD 161216P00001500 P 12/16/16 1.5 0.00 0.02
AMD 161216P00002000 P 12/16/16 2.0 0.00 0.02
AMD 161216P00002500 P 12/16/16 2.5 0.00 0.02
AMD 161216P00003000 P 12/16/16 3.0 0.00 0.02
AMD 161216P00003500 P 12/16/16 3.5 0.00 0.02
AMD 161216P00004000 P 12/16/16 4.0 0.00 0.02
AMD 161216P00004500 P 12/16/16 4.5 0.00 0.02
AMD 161216P00005000 P 12/16/16 5.0 0.00 0.02
AMD 161216P00005500 P 12/16/16 5.5 0.00 0.02
AMD 161216P00006000 P 12/16/16 6.0 0.00 0.01
AMD 161216P00006500 P 12/16/16 6.5 0.00 0.02
AMD 161216P00007000 P 12/16/16 7.0 0.00 0.03
AMD 161216P00007500 P 12/16/16 7.5 0.00 0.03
AMD 161216P00008000 P 12/16/16 8.0 0.00 0.01
AMD 161216P00008500 P 12/16/16 8.5 0.01 0.02
AMD 161216P00009000 P 12/16/16 9.0 0.03 0.05
AMD 161216P00009500 P 12/16/16 9.5 0.09 0.11
AMD 161216P00010000 P 12/16/16 10.0 0.23 0.25
AMD 161216P00010500 P 12/16/16 10.5 0.48 0.50
AMD 161216P00011000 P 12/16/16 11.0 0.81 0.85
AMD 161216P00011500 P 12/16/16 11.5 1.23 1.27
AMD 161216P00012000 P 12/16/16 12.0 1.69 1.74
AMD 161216P00012500 P 12/16/16 12.5 2.17 2.22
AMD 161216P00013000 P 12/16/16 13.0 2.66 2.82
AMD 161216P00013500 P 12/16/16 13.5 3.15 3.30
AMD 161216P00014000 P 12/16/16 14.0 3.65 3.80
AMD 161216P00014500 P 12/16/16 14.5 4.15 4.30
AMD 161216P00015000 P 12/16/16 15.0 4.65 4.75
AMD 161216P00015500 P 12/16/16 15.5 5.05 5.25
AMD 161216P00016000 P 12/16/16 16.0 5.60 5.75
AMD 161223C00000500 C 12/23/16 0.5 9.50 10.05
AMD 161223C00001000 C 12/23/16 1.0 9.00 9.55
AMD 161223C00001500 C 12/23/16 1.5 8.50 9.05
AMD 161223C00002000 C 12/23/16 2.0 8.00 8.55
AMD 161223C00002500 C 12/23/16 2.5 7.50 7.90
AMD 161223C00003000 C 12/23/16 3.0 7.30 7.40
AMD 161223C00003500 C 12/23/16 3.5 6.80 6.90
AMD 161223C00004000 C 12/23/16 4.0 6.30 6.40
AMD 161223C00004500 C 12/23/16 4.5 5.75 5.90
AMD 161223C00005000 C 12/23/16 5.0 5.25 5.40
AMD 161223C00005500 C 12/23/16 5.5 4.75 5.00
AMD 161223C00006000 C 12/23/16 6.0 4.25 4.40
AMD 161223C00006500 C 12/23/16 6.5 3.75 3.90
AMD 161223C00007000 C 12/23/16 7.0 3.30 3.40
AMD 161223C00007500 C 12/23/16 7.5 2.72 2.89
AMD 161223C00008000 C 12/23/16 8.0 2.33 2.38
AMD 161223C00008500 C 12/23/16 8.5 1.85 1.91
AMD 161223C00009000 C 12/23/16 9.0 1.41 1.47
AMD 161223C00009500 C 12/23/16 9.5 1.02 1.05
AMD 161223C00010000 C 12/23/16 10.0 0.70 0.72
AMD 161223C00010500 C 12/23/16 10.5 0.45 0.47
AMD 161223C00011000 C 12/23/16 11.0 0.28 0.30
AMD 161223C00011500 C 12/23/16 11.5 0.17 0.19
AMD 161223C00012000 C 12/23/16 12.0 0.10 0.12
AMD 161223C00012500 C 12/23/16 12.5 0.06 0.08
AMD 161223C00013000 C 12/23/16 13.0 0.04 0.05
AMD 161223C00013500 C 12/23/16 13.5 0.02 0.03
AMD 161223C00014000 C 12/23/16 14.0 0.01 0.03
AMD 161223C00014500 C 12/23/16 14.5 0.00 0.03
AMD 161223C00015000 C 12/23/16 15.0 0.00 0.03
AMD 161223C00015500 C 12/23/16 15.5 0.00 0.03
AMD 161223C00016000 C 12/23/16 16.0 0.00 0.03
AMD 161223C00016500 C 12/23/16 16.5 0.00 0.04
AMD 161223C00017000 C 12/23/16 17.0 0.00 0.06
AMD 161223C00017500 C 12/23/16 17.5 0.00 0.07
AMD 161223C00018000 C 12/23/16 18.0 0.00 0.07
AMD 161223P00000500 P 12/23/16 0.5 0.00 0.02
AMD 161223P00001000 P 12/23/16 1.0 0.00 0.02
AMD 161223P00001500 P 12/23/16 1.5 0.00 0.02
AMD 161223P00002000 P 12/23/16 2.0 0.00 0.02
AMD 161223P00002500 P 12/23/16 2.5 0.00 0.02
AMD 161223P00003000 P 12/23/16 3.0 0.00 0.02
AMD 161223P00003500 P 12/23/16 3.5 0.00 0.02
AMD 161223P00004000 P 12/23/16 4.0 0.00 0.02
AMD 161223P00004500 P 12/23/16 4.5 0.00 0.03
AMD 161223P00005000 P 12/23/16 5.0 0.00 0.04
AMD 161223P00005500 P 12/23/16 5.5 0.00 0.05
AMD 161223P00006000 P 12/23/16 6.0 0.00 0.07
AMD 161223P00006500 P 12/23/16 6.5 0.00 0.07
AMD 161223P00007000 P 12/23/16 7.0 0.00 0.05
AMD 161223P00007500 P 12/23/16 7.5 0.00 0.03
AMD 161223P00008000 P 12/23/16 8.0 0.01 0.03
AMD 161223P00008500 P 12/23/16 8.5 0.04 0.06
AMD 161223P00009000 P 12/23/16 9.0 0.09 0.11
AMD 161223P00009500 P 12/23/16 9.5 0.19 0.21
AMD 161223P00010000 P 12/23/16 10.0 0.36 0.39
AMD 161223P00010500 P 12/23/16 10.5 0.61 0.64
AMD 161223P00011000 P 12/23/16 11.0 0.94 0.97
AMD 161223P00011500 P 12/23/16 11.5 1.32 1.36
AMD 161223P00012000 P 12/23/16 12.0 1.72 1.94
AMD 161223P00012500 P 12/23/16 12.5 2.20 2.40
AMD 161223P00013000 P 12/23/16 13.0 2.68 2.87
AMD 161223P00013500 P 12/23/16 13.5 3.15 3.30
AMD 161223P00014000 P 12/23/16 14.0 3.65 3.80
AMD 161223P00014500 P 12/23/16 14.5 4.15 4.30
AMD 161223P00015000 P 12/23/16 15.0 4.60 4.80
AMD 161223P00015500 P 12/23/16 15.5 5.10 5.30
AMD 161223P00016000 P 12/23/16 16.0 5.60 5.80
AMD 161223P00016500 P 12/23/16 16.5 6.10 6.30
AMD 161223P00017000 P 12/23/16 17.0 6.60 6.75
AMD 161223P00017500 P 12/23/16 17.5 7.10 7.25
AMD 161223P00018000 P 12/23/16 18.0 7.45 8.05
AMD 161230C00000500 C 12/30/16 0.5 9.50 10.05
AMD 161230C00001000 C 12/30/16 1.0 9.00 9.55
AMD 161230C00001500 C 12/30/16 1.5 8.50 9.05
AMD 161230C00002000 C 12/30/16 2.0 8.25 8.65
AMD 161230C00002500 C 12/30/16 2.5 7.75 8.15
AMD 161230C00003000 C 12/30/16 3.0 7.25 7.40
AMD 161230C00003500 C 12/30/16 3.5 6.80 6.90
AMD 161230C00004000 C 12/30/16 4.0 6.30 6.40
AMD 161230C00004500 C 12/30/16 4.5 5.80 5.90
AMD 161230C00005000 C 12/30/16 5.0 5.25 5.50
AMD 161230C00005500 C 12/30/16 5.5 4.75 4.90
AMD 161230C00006000 C 12/30/16 6.0 4.25 4.40
AMD 161230C00006500 C 12/30/16 6.5 3.75 3.90
AMD 161230C00007000 C 12/30/16 7.0 3.25 3.40
AMD 161230C00007500 C 12/30/16 7.5 2.83 2.89
AMD 161230C00008000 C 12/30/16 8.0 2.35 2.40
AMD 161230C00008500 C 12/30/16 8.5 1.89 1.96
AMD 161230C00009000 C 12/30/16 9.0 1.47 1.52
AMD 161230C00009500 C 12/30/16 9.5 1.09 1.14
AMD 161230C00010000 C 12/30/16 10.0 0.78 0.82
AMD 161230C00010500 C 12/30/16 10.5 0.53 0.58
AMD 161230C00011000 C 12/30/16 11.0 0.35 0.39
AMD 161230C00011500 C 12/30/16 11.5 0.23 0.27
AMD 161230C00012000 C 12/30/16 12.0 0.16 0.18
AMD 161230C00012500 C 12/30/16 12.5 0.09 0.13
AMD 161230C00013000 C 12/30/16 13.0 0.01 0.16
AMD 161230C00013500 C 12/30/16 13.5 0.00 0.14
AMD 161230C00014000 C 12/30/16 14.0 0.00 0.12
AMD 161230C00014500 C 12/30/16 14.5 0.00 0.12
AMD 161230C00015000 C 12/30/16 15.0 0.00 0.11
AMD 161230C00015500 C 12/30/16 15.5 0.00 0.11
AMD 161230C00016000 C 12/30/16 16.0 0.00 0.09
AMD 161230C00016500 C 12/30/16 16.5 0.00 0.10
AMD 161230C00017000 C 12/30/16 17.0 0.00 0.10
AMD 161230C00017500 C 12/30/16 17.5 0.00 0.10
AMD 161230C00018000 C 12/30/16 18.0 0.00 0.09
AMD 161230P00000500 P 12/30/16 0.5 0.00 0.02
AMD 161230P00001000 P 12/30/16 1.0 0.00 0.02
AMD 161230P00001500 P 12/30/16 1.5 0.00 0.02
AMD 161230P00002000 P 12/30/16 2.0 0.00 0.02
AMD 161230P00002500 P 12/30/16 2.5 0.00 0.02
AMD 161230P00003000 P 12/30/16 3.0 0.00 0.02
AMD 161230P00003500 P 12/30/16 3.5 0.00 0.02
AMD 161230P00004000 P 12/30/16 4.0 0.00 0.02
AMD 161230P00004500 P 12/30/16 4.5 0.00 0.03
AMD 161230P00005000 P 12/30/16 5.0 0.00 0.04
AMD 161230P00005500 P 12/30/16 5.5 0.00 0.06
AMD 161230P00006000 P 12/30/16 6.0 0.00 0.07
AMD 161230P00006500 P 12/30/16 6.5 0.00 0.07
AMD 161230P00007000 P 12/30/16 7.0 0.00 0.09
AMD 161230P00007500 P 12/30/16 7.5 0.01 0.09
AMD 161230P00008000 P 12/30/16 8.0 0.03 0.06
AMD 161230P00008500 P 12/30/16 8.5 0.08 0.11
AMD 161230P00009000 P 12/30/16 9.0 0.15 0.18
AMD 161230P00009500 P 12/30/16 9.5 0.27 0.31
AMD 161230P00010000 P 12/30/16 10.0 0.46 0.48
AMD 161230P00010500 P 12/30/16 10.5 0.71 0.73
AMD 161230P00011000 P 12/30/16 11.0 1.02 1.06
AMD 161230P00011500 P 12/30/16 11.5 1.38 1.47
AMD 161230P00012000 P 12/30/16 12.0 1.81 1.85
AMD 161230P00012500 P 12/30/16 12.5 2.22 2.45
AMD 161230P00013000 P 12/30/16 13.0 2.63 2.91
AMD 161230P00013500 P 12/30/16 13.5 3.15 3.35
AMD 161230P00014000 P 12/30/16 14.0 3.65 3.85
AMD 161230P00014500 P 12/30/16 14.5 4.15 4.35
AMD 161230P00015000 P 12/30/16 15.0 4.65 4.80
AMD 161230P00015500 P 12/30/16 15.5 5.15 5.30
AMD 161230P00016000 P 12/30/16 16.0 5.65 5.80
AMD 161230P00016500 P 12/30/16 16.5 6.15 6.30
AMD 161230P00017000 P 12/30/16 17.0 6.60 6.80
AMD 161230P00017500 P 12/30/16 17.5 7.00 7.30
AMD 161230P00018000 P 12/30/16 18.0 7.60 7.80
AMD 170106C00003500 C 01/06/17 3.5 6.75 6.90
AMD 170106C00004000 C 01/06/17 4.0 6.25 6.40
AMD 170106C00004500 C 01/06/17 4.5 5.75 5.90
AMD 170106C00005000 C 01/06/17 5.0 5.25 5.40
AMD 170106C00005500 C 01/06/17 5.5 4.75 4.90
AMD 170106C00006000 C 01/06/17 6.0 4.25 4.40
AMD 170106C00006500 C 01/06/17 6.5 3.75 3.90
AMD 170106C00007000 C 01/06/17 7.0 3.25 3.40
AMD 170106C00007500 C 01/06/17 7.5 2.72 2.93
AMD 170106C00008000 C 01/06/17 8.0 2.38 2.45
AMD 170106C00008500 C 01/06/17 8.5 1.93 2.00
AMD 170106C00009000 C 01/06/17 9.0 1.53 1.59
AMD 170106C00009500 C 01/06/17 9.5 1.17 1.23
AMD 170106C00010000 C 01/06/17 10.0 0.87 0.92
AMD 170106C00010500 C 01/06/17 10.5 0.63 0.67
AMD 170106C00011000 C 01/06/17 11.0 0.43 0.49
AMD 170106C00011500 C 01/06/17 11.5 0.28 0.35
AMD 170106C00012000 C 01/06/17 12.0 0.19 0.25
AMD 170106C00012500 C 01/06/17 12.5 0.12 0.18
AMD 170106C00013000 C 01/06/17 13.0 0.09 0.13
AMD 170106C00013500 C 01/06/17 13.5 0.01 0.11
AMD 170106C00014000 C 01/06/17 14.0 0.01 0.15
AMD 170106C00014500 C 01/06/17 14.5 0.01 0.14
AMD 170106C00015000 C 01/06/17 15.0 0.00 0.11
AMD 170106C00015500 C 01/06/17 15.5 0.00 0.11
AMD 170106C00016000 C 01/06/17 16.0 0.00 0.12
AMD 170106C00016500 C 01/06/17 16.5 0.00 0.12
AMD 170106C00017000 C 01/06/17 17.0 0.00 0.11
AMD 170106C00017500 C 01/06/17 17.5 0.00 0.10
AMD 170106C00018000 C 01/06/17 18.0 0.00 0.11
AMD 170106P00003500 P 01/06/17 3.5 0.00 0.02
AMD 170106P00004000 P 01/06/17 4.0 0.00 0.02
AMD 170106P00004500 P 01/06/17 4.5 0.00 0.05
AMD 170106P00005000 P 01/06/17 5.0 0.00 0.07
AMD 170106P00005500 P 01/06/17 5.5 0.00 0.08
AMD 170106P00006000 P 01/06/17 6.0 0.00 0.08
AMD 170106P00006500 P 01/06/17 6.5 0.00 0.09
AMD 170106P00007000 P 01/06/17 7.0 0.00 0.11
AMD 170106P00007500 P 01/06/17 7.5 0.01 0.12
AMD 170106P00008000 P 01/06/17 8.0 0.01 0.16
AMD 170106P00008500 P 01/06/17 8.5 0.13 0.16
AMD 170106P00009000 P 01/06/17 9.0 0.20 0.24
AMD 170106P00009500 P 01/06/17 9.5 0.36 0.39
AMD 170106P00010000 P 01/06/17 10.0 0.55 0.59
AMD 170106P00010500 P 01/06/17 10.5 0.81 0.84
AMD 170106P00011000 P 01/06/17 11.0 1.11 1.15
AMD 170106P00011500 P 01/06/17 11.5 1.48 1.57
AMD 170106P00012000 P 01/06/17 12.0 1.87 2.08
AMD 170106P00012500 P 01/06/17 12.5 2.28 2.50
AMD 170106P00013000 P 01/06/17 13.0 2.74 2.96
AMD 170106P00013500 P 01/06/17 13.5 3.20 3.40
AMD 170106P00014000 P 01/06/17 14.0 3.65 3.80
AMD 170106P00014500 P 01/06/17 14.5 4.15 4.35
AMD 170106P00015000 P 01/06/17 15.0 4.65 4.85
AMD 170106P00015500 P 01/06/17 15.5 5.15 5.35
AMD 170106P00016000 P 01/06/17 16.0 5.65 5.80
AMD 170106P00016500 P 01/06/17 16.5 6.10 6.30
AMD 170106P00017000 P 01/06/17 17.0 6.60 6.80
AMD 170106P00017500 P 01/06/17 17.5 7.10 7.30
AMD 170106P00018000 P 01/06/17 18.0 7.60 7.80
AMD 170113C00004000 C 01/13/17 4.0 4.45 6.85
AMD 170113C00004500 C 01/13/17 4.5 3.95 7.05
AMD 170113C00005000 C 01/13/17 5.0 3.35 6.25
AMD 170113C00005500 C 01/13/17 5.5 3.70 5.30
AMD 170113C00006000 C 01/13/17 6.0 3.75 4.85
AMD 170113C00006500 C 01/13/17 6.5 2.86 4.25
AMD 170113C00007000 C 01/13/17 7.0 2.61 3.65
AMD 170113C00007500 C 01/13/17 7.5 1.75 3.20
AMD 170113C00008000 C 01/13/17 8.0 2.41 2.48
AMD 170113C00008500 C 01/13/17 8.5 1.98 2.05
AMD 170113C00009000 C 01/13/17 9.0 1.59 1.66
AMD 170113C00009500 C 01/13/17 9.5 1.24 1.31
AMD 170113C00010000 C 01/13/17 10.0 0.95 1.00
AMD 170113C00010500 C 01/13/17 10.5 0.71 0.76
AMD 170113C00011000 C 01/13/17 11.0 0.51 0.57
AMD 170113C00011500 C 01/13/17 11.5 0.36 0.43
AMD 170113C00012000 C 01/13/17 12.0 0.26 0.32
AMD 170113C00012500 C 01/13/17 12.5 0.18 0.25
AMD 170113C00013000 C 01/13/17 13.0 0.10 0.27
AMD 170113C00013500 C 01/13/17 13.5 0.02 0.49
AMD 170113C00014000 C 01/13/17 14.0 0.01 0.33
AMD 170113C00014500 C 01/13/17 14.5 0.01 0.50
AMD 170113C00015000 C 01/13/17 15.0 0.00 0.18
AMD 170113C00015500 C 01/13/17 15.5 0.01 0.49
AMD 170113C00016000 C 01/13/17 16.0 0.00 0.11
AMD 170113C00016500 C 01/13/17 16.5 0.00 0.09
AMD 170113C00017000 C 01/13/17 17.0 0.00 0.19
AMD 170113C00017500 C 01/13/17 17.5 0.00 0.17
AMD 170113C00018000 C 01/13/17 18.0 0.00 0.18
AMD 170113P00004000 P 01/13/17 4.0 0.00 0.08
AMD 170113P00004500 P 01/13/17 4.5 0.00 0.20
AMD 170113P00005000 P 01/13/17 5.0 0.00 0.05
AMD 170113P00005500 P 01/13/17 5.5 0.00 0.20
AMD 170113P00006000 P 01/13/17 6.0 0.00 0.09
AMD 170113P00006500 P 01/13/17 6.5 0.00 0.49
AMD 170113P00007000 P 01/13/17 7.0 0.00 0.14
AMD 170113P00007500 P 01/13/17 7.5 0.00 0.50
AMD 170113P00008000 P 01/13/17 8.0 0.11 0.14
AMD 170113P00008500 P 01/13/17 8.5 0.17 0.21
AMD 170113P00009000 P 01/13/17 9.0 0.28 0.32
AMD 170113P00009500 P 01/13/17 9.5 0.43 0.48
AMD 170113P00010000 P 01/13/17 10.0 0.64 0.67
AMD 170113P00010500 P 01/13/17 10.5 0.86 0.92
AMD 170113P00011000 P 01/13/17 11.0 1.19 1.24
AMD 170113P00011500 P 01/13/17 11.5 1.53 2.19
AMD 170113P00012000 P 01/13/17 12.0 1.92 2.19
AMD 170113P00012500 P 01/13/17 12.5 2.11 4.35
AMD 170113P00013000 P 01/13/17 13.0 2.42 3.25
AMD 170113P00013500 P 01/13/17 13.5 2.85 3.80
AMD 170113P00014000 P 01/13/17 14.0 3.35 5.45
AMD 170113P00014500 P 01/13/17 14.5 3.80 5.20
AMD 170113P00015000 P 01/13/17 15.0 4.35 5.85
AMD 170113P00015500 P 01/13/17 15.5 4.65 6.25
AMD 170113P00016000 P 01/13/17 16.0 5.15 6.80
AMD 170113P00016500 P 01/13/17 16.5 5.70 7.30
AMD 170113P00017000 P 01/13/17 17.0 6.20 7.80
AMD 170113P00017500 P 01/13/17 17.5 6.65 8.35
AMD 170113P00018000 P 01/13/17 18.0 6.50 9.80
AMD 170120C00000500 C 01/20/17 0.5 9.80 9.90
AMD 170120C00001000 C 01/20/17 1.0 9.30 9.40
AMD 170120C00001500 C 01/20/17 1.5 8.80 8.90
AMD 170120C00002000 C 01/20/17 2.0 8.30 8.40
AMD 170120C00002500 C 01/20/17 2.5 7.80 7.90
AMD 170120C00003000 C 01/20/17 3.0 7.30 7.40
AMD 170120C00003500 C 01/20/17 3.5 6.75 6.90
AMD 170120C00004000 C 01/20/17 4.0 6.25 6.40
AMD 170120C00004500 C 01/20/17 4.5 5.75 5.90
AMD 170120C00005000 C 01/20/17 5.0 5.25 5.40
AMD 170120C00005500 C 01/20/17 5.5 4.80 4.90
AMD 170120C00006000 C 01/20/17 6.0 4.30 4.40
AMD 170120C00007000 C 01/20/17 7.0 3.30 3.45
AMD 170120C00008000 C 01/20/17 8.0 2.49 2.53
AMD 170120C00009000 C 01/20/17 9.0 1.73 1.76
AMD 170120C00010000 C 01/20/17 10.0 1.11 1.15
AMD 170120C00011000 C 01/20/17 11.0 0.68 0.70
AMD 170120C00012000 C 01/20/17 12.0 0.41 0.42
AMD 170120C00013000 C 01/20/17 13.0 0.25 0.27
AMD 170120C00014000 C 01/20/17 14.0 0.15 0.17
AMD 170120C00015000 C 01/20/17 15.0 0.11 0.12
AMD 170120C00016000 C 01/20/17 16.0 0.07 0.09
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 0.02
AMD 170120P00002000 P 01/20/17 2.0 0.00 0.02
AMD 170120P00002500 P 01/20/17 2.5 0.00 0.02
AMD 170120P00003000 P 01/20/17 3.0 0.00 0.02
AMD 170120P00003500 P 01/20/17 3.5 0.00 0.03
AMD 170120P00004000 P 01/20/17 4.0 0.00 0.05
AMD 170120P00004500 P 01/20/17 4.5 0.00 0.02
AMD 170120P00005000 P 01/20/17 5.0 0.01 0.02
AMD 170120P00005500 P 01/20/17 5.5 0.01 0.03
AMD 170120P00006000 P 01/20/17 6.0 0.02 0.04
AMD 170120P00007000 P 01/20/17 7.0 0.07 0.08
AMD 170120P00008000 P 01/20/17 8.0 0.18 0.19
AMD 170120P00009000 P 01/20/17 9.0 0.39 0.41
AMD 170120P00010000 P 01/20/17 10.0 0.77 0.79
AMD 170120P00011000 P 01/20/17 11.0 1.34 1.36
AMD 170120P00012000 P 01/20/17 12.0 2.07 2.10
AMD 170120P00013000 P 01/20/17 13.0 2.88 2.94
AMD 170120P00014000 P 01/20/17 14.0 3.80 4.00
AMD 170120P00015000 P 01/20/17 15.0 4.75 4.95
AMD 170120P00016000 P 01/20/17 16.0 5.70 5.90
AMD 170127C00004500 C 01/27/17 4.5 3.70 6.40
AMD 170127C00005000 C 01/27/17 5.0 3.40 5.80
AMD 170127C00005500 C 01/27/17 5.5 3.70 5.30
AMD 170127C00006000 C 01/27/17 6.0 3.30 4.90
AMD 170127C00006500 C 01/27/17 6.5 1.94 4.30
AMD 170127C00007000 C 01/27/17 7.0 2.49 3.75
AMD 170127C00007500 C 01/27/17 7.5 2.95 3.05
AMD 170127C00008000 C 01/27/17 8.0 2.54 2.61
AMD 170127C00008500 C 01/27/17 8.5 1.94 2.46
AMD 170127C00009000 C 01/27/17 9.0 1.80 1.86
AMD 170127C00009500 C 01/27/17 9.5 1.49 1.54
AMD 170127C00010000 C 01/27/17 10.0 1.22 1.25
AMD 170127C00010500 C 01/27/17 10.5 0.99 1.04
AMD 170127C00011000 C 01/27/17 11.0 0.79 0.85
AMD 170127C00011500 C 01/27/17 11.5 0.59 0.68
AMD 170127C00012000 C 01/27/17 12.0 0.47 0.55
AMD 170127C00012500 C 01/27/17 12.5 0.36 0.46
AMD 170127C00013000 C 01/27/17 13.0 0.30 0.37
AMD 170127C00013500 C 01/27/17 13.5 0.19 0.31
AMD 170127C00014000 C 01/27/17 14.0 0.13 0.37
AMD 170127C00014500 C 01/27/17 14.5 0.08 0.34
AMD 170127C00015000 C 01/27/17 15.0 0.07 0.50
AMD 170127C00015500 C 01/27/17 15.5 0.01 0.49
AMD 170127C00016000 C 01/27/17 16.0 0.02 0.43
AMD 170127C00016500 C 01/27/17 16.5 0.01 0.49
AMD 170127C00017000 C 01/27/17 17.0 0.01 0.43
AMD 170127C00017500 C 01/27/17 17.5 0.00 0.50
AMD 170127C00018000 C 01/27/17 18.0 0.01 0.48
AMD 170127P00004500 P 01/27/17 4.5 0.00 0.20
AMD 170127P00005000 P 01/27/17 5.0 0.00 0.18
AMD 170127P00005500 P 01/27/17 5.5 0.00 0.21
AMD 170127P00006000 P 01/27/17 6.0 0.00 0.21
AMD 170127P00006500 P 01/27/17 6.5 0.00 0.50
AMD 170127P00007000 P 01/27/17 7.0 0.03 0.50
AMD 170127P00007500 P 01/27/17 7.5 0.04 0.30
AMD 170127P00008000 P 01/27/17 8.0 0.21 0.26
AMD 170127P00008500 P 01/27/17 8.5 0.33 0.37
AMD 170127P00009000 P 01/27/17 9.0 0.47 0.52
AMD 170127P00009500 P 01/27/17 9.5 0.66 0.71
AMD 170127P00010000 P 01/27/17 10.0 0.88 0.93
AMD 170127P00010500 P 01/27/17 10.5 1.15 1.19
AMD 170127P00011000 P 01/27/17 11.0 1.45 1.50
AMD 170127P00011500 P 01/27/17 11.5 1.79 1.85
AMD 170127P00012000 P 01/27/17 12.0 2.05 2.56
AMD 170127P00012500 P 01/27/17 12.5 2.19 2.97
AMD 170127P00013000 P 01/27/17 13.0 2.87 4.05
AMD 170127P00013500 P 01/27/17 13.5 3.00 5.35
AMD 170127P00014000 P 01/27/17 14.0 3.50 5.85
AMD 170127P00014500 P 01/27/17 14.5 4.00 5.35
AMD 170127P00015000 P 01/27/17 15.0 4.45 6.15
AMD 170127P00015500 P 01/27/17 15.5 4.80 6.35
AMD 170127P00016000 P 01/27/17 16.0 5.20 6.80
AMD 170127P00016500 P 01/27/17 16.5 5.70 7.30
AMD 170127P00017000 P 01/27/17 17.0 6.20 7.85
AMD 170127P00017500 P 01/27/17 17.5 6.70 9.15
AMD 170127P00018000 P 01/27/17 18.0 7.15 8.40
AMD 170421C00001000 C 04/21/17 1.0 9.30 9.40
AMD 170421C00002000 C 04/21/17 2.0 8.25 8.40
AMD 170421C00003000 C 04/21/17 3.0 7.20 7.40
AMD 170421C00004000 C 04/21/17 4.0 6.30 6.45
AMD 170421C00005000 C 04/21/17 5.0 5.25 5.50
AMD 170421C00006000 C 04/21/17 6.0 4.45 4.60
AMD 170421C00007000 C 04/21/17 7.0 3.60 3.75
AMD 170421C00008000 C 04/21/17 8.0 2.97 3.05
AMD 170421C00009000 C 04/21/17 9.0 2.36 2.42
AMD 170421C00010000 C 04/21/17 10.0 1.85 1.89
AMD 170421C00011000 C 04/21/17 11.0 1.45 1.50
AMD 170421C00012000 C 04/21/17 12.0 1.13 1.18
AMD 170421C00013000 C 04/21/17 13.0 0.87 0.93
AMD 170421C00014000 C 04/21/17 14.0 0.69 0.74
AMD 170421C00015000 C 04/21/17 15.0 0.53 0.59
AMD 170421C00016000 C 04/21/17 16.0 0.44 0.48
AMD 170421C00017000 C 04/21/17 17.0 0.36 0.39
AMD 170421P00001000 P 04/21/17 1.0 0.00 0.02
AMD 170421P00002000 P 04/21/17 2.0 0.00 0.05
AMD 170421P00003000 P 04/21/17 3.0 0.00 0.09
AMD 170421P00004000 P 04/21/17 4.0 0.02 0.04
AMD 170421P00005000 P 04/21/17 5.0 0.08 0.09
AMD 170421P00006000 P 04/21/17 6.0 0.17 0.20
AMD 170421P00007000 P 04/21/17 7.0 0.35 0.38
AMD 170421P00008000 P 04/21/17 8.0 0.63 0.66
AMD 170421P00009000 P 04/21/17 9.0 1.01 1.04
AMD 170421P00010000 P 04/21/17 10.0 1.48 1.54
AMD 170421P00011000 P 04/21/17 11.0 2.09 2.13
AMD 170421P00012000 P 04/21/17 12.0 2.77 2.81
AMD 170421P00013000 P 04/21/17 13.0 3.50 3.60
AMD 170421P00014000 P 04/21/17 14.0 4.30 4.40
AMD 170421P00015000 P 04/21/17 15.0 5.15 5.45
AMD 170421P00016000 P 04/21/17 16.0 6.05 6.30
AMD 170421P00017000 P 04/21/17 17.0 6.90 7.25
AMD 170721C00001000 C 07/21/17 1.0 9.25 9.40
AMD 170721C00002000 C 07/21/17 2.0 8.15 8.45
AMD 170721C00003000 C 07/21/17 3.0 7.15 7.45
AMD 170721C00004000 C 07/21/17 4.0 6.20 6.60
AMD 170721C00005000 C 07/21/17 5.0 5.25 5.60
AMD 170721C00006000 C 07/21/17 6.0 4.40 4.85
AMD 170721C00007000 C 07/21/17 7.0 3.80 4.05
AMD 170721C00008000 C 07/21/17 8.0 3.25 3.35
AMD 170721C00009000 C 07/21/17 9.0 2.69 2.80
AMD 170721C00010000 C 07/21/17 10.0 2.20 2.29
AMD 170721C00011000 C 07/21/17 11.0 1.80 1.89
AMD 170721C00012000 C 07/21/17 12.0 1.45 1.55
AMD 170721C00013000 C 07/21/17 13.0 1.20 1.26
AMD 170721C00014000 C 07/21/17 14.0 0.98 1.04
AMD 170721C00015000 C 07/21/17 15.0 0.81 0.86
AMD 170721C00016000 C 07/21/17 16.0 0.67 0.72
AMD 170721C00017000 C 07/21/17 17.0 0.55 0.61
AMD 170721C00018000 C 07/21/17 18.0 0.46 0.52
AMD 170721P00001000 P 07/21/17 1.0 0.00 0.02
AMD 170721P00002000 P 07/21/17 2.0 0.00 0.07
AMD 170721P00003000 P 07/21/17 3.0 0.03 0.09
AMD 170721P00004000 P 07/21/17 4.0 0.07 0.10
AMD 170721P00005000 P 07/21/17 5.0 0.18 0.20
AMD 170721P00006000 P 07/21/17 6.0 0.34 0.38
AMD 170721P00007000 P 07/21/17 7.0 0.58 0.62
AMD 170721P00008000 P 07/21/17 8.0 0.89 0.95
AMD 170721P00009000 P 07/21/17 9.0 1.32 1.40
AMD 170721P00010000 P 07/21/17 10.0 1.83 1.89
AMD 170721P00011000 P 07/21/17 11.0 2.41 2.49
AMD 170721P00012000 P 07/21/17 12.0 3.05 3.15
AMD 170721P00013000 P 07/21/17 13.0 3.80 3.90
AMD 170721P00014000 P 07/21/17 14.0 4.55 4.70
AMD 170721P00015000 P 07/21/17 15.0 5.35 5.70
AMD 170721P00016000 P 07/21/17 16.0 6.20 6.55
AMD 170721P00017000 P 07/21/17 17.0 7.05 7.50
AMD 170721P00018000 P 07/21/17 18.0 7.95 8.40
AMD 180119C00000500 C 01/19/18 0.5 9.60 9.95
AMD 180119C00001000 C 01/19/18 1.0 9.10 9.50
AMD 180119C00001500 C 01/19/18 1.5 8.60 8.95
AMD 180119C00002000 C 01/19/18 2.0 8.10 8.45
AMD 180119C00002500 C 01/19/18 2.5 7.60 8.00
AMD 180119C00003000 C 01/19/18 3.0 7.20 7.55
AMD 180119C00003500 C 01/19/18 3.5 6.75 7.25
AMD 180119C00004000 C 01/19/18 4.0 6.40 6.65
AMD 180119C00004500 C 01/19/18 4.5 5.90 6.25
AMD 180119C00005000 C 01/19/18 5.0 5.60 6.00
AMD 180119C00005500 C 01/19/18 5.5 5.15 5.45
AMD 180119C00007000 C 01/19/18 7.0 4.30 4.45
AMD 180119C00010000 C 01/19/18 10.0 2.69 2.78
AMD 180119C00012000 C 01/19/18 12.0 1.97 2.20
AMD 180119C00015000 C 01/19/18 15.0 1.30 1.41
AMD 180119C00017000 C 01/19/18 17.0 0.91 1.05
AMD 180119P00000500 P 01/19/18 0.5 0.00 0.03
AMD 180119P00001000 P 01/19/18 1.0 0.01 0.05
AMD 180119P00001500 P 01/19/18 1.5 0.00 0.10
AMD 180119P00002000 P 01/19/18 2.0 0.00 0.10
AMD 180119P00002500 P 01/19/18 2.5 0.05 0.13
AMD 180119P00003000 P 01/19/18 3.0 0.07 0.17
AMD 180119P00003500 P 01/19/18 3.5 0.10 0.21
AMD 180119P00004000 P 01/19/18 4.0 0.23 0.28
AMD 180119P00004500 P 01/19/18 4.5 0.22 0.37
AMD 180119P00005000 P 01/19/18 5.0 0.35 0.42
AMD 180119P00005500 P 01/19/18 5.5 0.40 0.60
AMD 180119P00007000 P 01/19/18 7.0 0.93 1.00
AMD 180119P00010000 P 01/19/18 10.0 2.29 2.55
AMD 180119P00012000 P 01/19/18 12.0 3.45 3.75
AMD 180119P00015000 P 01/19/18 15.0 5.65 6.20
AMD 180119P00017000 P 01/19/18 17.0 7.35 7.55
AMD 190118C00002000 C 01/18/19 2.0 7.90 8.90
AMD 190118C00003000 C 01/18/19 3.0 7.10 8.10
AMD 190118C00004000 C 01/18/19 4.0 6.05 7.20
AMD 190118C00005000 C 01/18/19 5.0 5.85 6.45
AMD 190118C00007000 C 01/18/19 7.0 4.85 4.95
AMD 190118C00010000 C 01/18/19 10.0 3.35 3.60
AMD 190118C00012000 C 01/18/19 12.0 2.65 3.05
AMD 190118C00015000 C 01/18/19 15.0 2.00 2.42
AMD 190118C00017000 C 01/18/19 17.0 1.45 1.95
AMD 190118P00002000 P 01/18/19 2.0 0.00 0.26
AMD 190118P00003000 P 01/18/19 3.0 0.08 0.38
AMD 190118P00004000 P 01/18/19 4.0 0.40 0.65
AMD 190118P00005000 P 01/18/19 5.0 0.70 0.76
AMD 190118P00007000 P 01/18/19 7.0 1.40 1.48
AMD 190118P00010000 P 01/18/19 10.0 2.85 3.10
AMD 190118P00012000 P 01/18/19 12.0 3.80 4.50
AMD 190118P00015000 P 01/18/19 15.0 5.65 7.35
AMD 190118P00017000 P 01/18/19 17.0 7.40 8.50

OPRA data is delayed 15 minutes.