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 (2015-07-03)Premium Content

Advanced Micro Devices Inc (AMD)
As of Jul 31 2015 2:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMD 150807C00000500 C 08/07/15 0.5 1.19 1.67
AMD 150807C00001000 C 08/07/15 1.0 0.89 1.17
AMD 150807C00001500 C 08/07/15 1.5 0.39 0.53
AMD 150807C00002000 C 08/07/15 2.0 0.05 0.06
AMD 150807C00002500 C 08/07/15 2.5 0.00 0.02
AMD 150807C00003000 C 08/07/15 3.0 0.00 0.01
AMD 150807C00003500 C 08/07/15 3.5 0.00 0.13
AMD 150807C00004000 C 08/07/15 4.0 0.00 0.13
AMD 150807C00004500 C 08/07/15 4.5 0.00 0.13
AMD 150807C00005000 C 08/07/15 5.0 0.00 0.13
AMD 150807P00000500 P 08/07/15 0.5 0.00 0.02
AMD 150807P00001000 P 08/07/15 1.0 0.00 0.07
AMD 150807P00001500 P 08/07/15 1.5 0.00 0.01
AMD 150807P00002000 P 08/07/15 2.0 0.10 0.12
AMD 150807P00002500 P 08/07/15 2.5 0.35 0.62
AMD 150807P00003000 P 08/07/15 3.0 0.84 1.35
AMD 150807P00003500 P 08/07/15 3.5 1.34 1.83
AMD 150807P00004000 P 08/07/15 4.0 1.83 2.33
AMD 150807P00004500 P 08/07/15 4.5 2.19 2.96
AMD 150807P00005000 P 08/07/15 5.0 2.97 3.20
AMD 150814C00000500 C 08/14/15 0.5 1.39 1.53
AMD 150814C00001000 C 08/14/15 1.0 0.89 1.17
AMD 150814C00001500 C 08/14/15 1.5 0.39 0.50
AMD 150814C00002000 C 08/14/15 2.0 0.08 0.10
AMD 150814C00002500 C 08/14/15 2.5 0.00 0.13
AMD 150814C00003000 C 08/14/15 3.0 0.00 0.13
AMD 150814C00003500 C 08/14/15 3.5 0.00 0.13
AMD 150814C00004000 C 08/14/15 4.0 0.00 0.13
AMD 150814C00004500 C 08/14/15 4.5 0.00 0.13
AMD 150814P00000500 P 08/14/15 0.5 0.00 0.13
AMD 150814P00001000 P 08/14/15 1.0 0.00 0.13
AMD 150814P00001500 P 08/14/15 1.5 0.00 0.07
AMD 150814P00002000 P 08/14/15 2.0 0.12 0.16
AMD 150814P00002500 P 08/14/15 2.5 0.49 0.64
AMD 150814P00003000 P 08/14/15 3.0 0.99 1.13
AMD 150814P00003500 P 08/14/15 3.5 1.48 1.63
AMD 150814P00004000 P 08/14/15 4.0 1.85 2.34
AMD 150814P00004500 P 08/14/15 4.5 2.20 2.99
AMD 150821C00000500 C 08/21/15 0.5 1.39 1.51
AMD 150821C00001000 C 08/21/15 1.0 0.89 1.03
AMD 150821C00001500 C 08/21/15 1.5 0.40 0.53
AMD 150821C00002000 C 08/21/15 2.0 0.10 0.12
AMD 150821C00002500 C 08/21/15 2.5 0.01 0.03
AMD 150821C00003000 C 08/21/15 3.0 0.01 0.02
AMD 150821C00003500 C 08/21/15 3.5 0.00 0.01
AMD 150821C00004000 C 08/21/15 4.0 0.00 0.07
AMD 150821C00004500 C 08/21/15 4.5 0.00 0.06
AMD 150821C00005000 C 08/21/15 5.0 0.00 0.04
AMD 150821C00006000 C 08/21/15 6.0 0.00 0.03
AMD 150821C00007000 C 08/21/15 7.0 0.00 0.07
AMD 150821P00000500 P 08/21/15 0.5 0.00 0.03
AMD 150821P00001000 P 08/21/15 1.0 0.00 0.06
AMD 150821P00001500 P 08/21/15 1.5 0.01 0.07
AMD 150821P00002000 P 08/21/15 2.0 0.16 0.19
AMD 150821P00002500 P 08/21/15 2.5 0.56 0.59
AMD 150821P00003000 P 08/21/15 3.0 1.00 1.15
AMD 150821P00003500 P 08/21/15 3.5 1.49 1.64
AMD 150821P00004000 P 08/21/15 4.0 2.00 2.14
AMD 150821P00004500 P 08/21/15 4.5 2.48 2.64
AMD 150821P00005000 P 08/21/15 5.0 2.98 3.15
AMD 150821P00006000 P 08/21/15 6.0 3.95 4.15
AMD 150821P00007000 P 08/21/15 7.0 4.95 5.20
AMD 150828C00000500 C 08/28/15 0.5 1.39 1.51
AMD 150828C00001000 C 08/28/15 1.0 0.89 1.02
AMD 150828C00001500 C 08/28/15 1.5 0.32 0.64
AMD 150828C00002000 C 08/28/15 2.0 0.12 0.14
AMD 150828C00002500 C 08/28/15 2.5 0.00 0.06
AMD 150828C00003000 C 08/28/15 3.0 0.00 0.06
AMD 150828C00003500 C 08/28/15 3.5 0.00 0.08
AMD 150828C00004000 C 08/28/15 4.0 0.00 0.08
AMD 150828P00000500 P 08/28/15 0.5 0.00 0.03
AMD 150828P00001000 P 08/28/15 1.0 0.00 0.06
AMD 150828P00001500 P 08/28/15 1.5 0.00 0.09
AMD 150828P00002000 P 08/28/15 2.0 0.16 0.22
AMD 150828P00002500 P 08/28/15 2.5 0.51 0.68
AMD 150828P00003000 P 08/28/15 3.0 1.00 1.16
AMD 150828P00003500 P 08/28/15 3.5 1.51 1.65
AMD 150828P00004000 P 08/28/15 4.0 1.86 2.29
AMD 150904C00000500 C 09/04/15 0.5 1.39 1.52
AMD 150904C00001000 C 09/04/15 1.0 0.85 1.02
AMD 150904C00001500 C 09/04/15 1.5 0.41 0.54
AMD 150904C00002000 C 09/04/15 2.0 0.12 0.17
AMD 150904C00002500 C 09/04/15 2.5 0.00 0.11
AMD 150904C00003000 C 09/04/15 3.0 0.00 0.06
AMD 150904C00003500 C 09/04/15 3.5 0.00 0.07
AMD 150904P00000500 P 09/04/15 0.5 0.00 0.03
AMD 150904P00001000 P 09/04/15 1.0 0.00 0.06
AMD 150904P00001500 P 09/04/15 1.5 0.00 0.10
AMD 150904P00002000 P 09/04/15 2.0 0.16 0.23
AMD 150904P00002500 P 09/04/15 2.5 0.56 0.70
AMD 150904P00003000 P 09/04/15 3.0 1.00 1.21
AMD 150904P00003500 P 09/04/15 3.5 1.50 1.66
AMD 150911C00000500 C 09/11/15 0.5 1.31 1.56
AMD 150911C00001000 C 09/11/15 1.0 0.81 1.06
AMD 150911C00001500 C 09/11/15 1.5 0.32 0.63
AMD 150911C00002000 C 09/11/15 2.0 0.00 0.35
AMD 150911C00002500 C 09/11/15 2.5 0.00 0.19
AMD 150911C00003000 C 09/11/15 3.0 0.00 0.13
AMD 150911C00003500 C 09/11/15 3.5 0.00 0.13
AMD 150911P00000500 P 09/11/15 0.5 0.00 0.13
AMD 150911P00001000 P 09/11/15 1.0 0.00 0.13
AMD 150911P00001500 P 09/11/15 1.5 0.00 0.12
AMD 150911P00002000 P 09/11/15 2.0 0.18 0.39
AMD 150911P00002500 P 09/11/15 2.5 0.41 0.82
AMD 150911P00003000 P 09/11/15 3.0 0.95 1.27
AMD 150911P00003500 P 09/11/15 3.5 1.46 1.74
AMD 150918C00000500 C 09/18/15 0.5 1.39 1.51
AMD 150918C00001000 C 09/18/15 1.0 0.89 1.03
AMD 150918C00001500 C 09/18/15 1.5 0.44 0.53
AMD 150918C00002000 C 09/18/15 2.0 0.17 0.18
AMD 150918C00002500 C 09/18/15 2.5 0.03 0.10
AMD 150918C00003000 C 09/18/15 3.0 0.00 0.10
AMD 150918C00003500 C 09/18/15 3.5 0.00 0.08
AMD 150918C00004000 C 09/18/15 4.0 0.00 0.08
AMD 150918C00005000 C 09/18/15 5.0 0.00 0.07
AMD 150918P00000500 P 09/18/15 0.5 0.00 0.04
AMD 150918P00001000 P 09/18/15 1.0 0.00 0.06
AMD 150918P00001500 P 09/18/15 1.5 0.06 0.10
AMD 150918P00002000 P 09/18/15 2.0 0.24 0.27
AMD 150918P00002500 P 09/18/15 2.5 0.57 0.71
AMD 150918P00003000 P 09/18/15 3.0 1.02 1.17
AMD 150918P00003500 P 09/18/15 3.5 1.50 1.66
AMD 150918P00004000 P 09/18/15 4.0 1.98 2.16
AMD 150918P00005000 P 09/18/15 5.0 2.99 3.15
AMD 151016C00000500 C 10/16/15 0.5 1.38 1.51
AMD 151016C00001000 C 10/16/15 1.0 0.91 1.04
AMD 151016C00001500 C 10/16/15 1.5 0.50 0.62
AMD 151016C00002000 C 10/16/15 2.0 0.29 0.30
AMD 151016C00002500 C 10/16/15 2.5 0.12 0.14
AMD 151016C00003000 C 10/16/15 3.0 0.02 0.07
AMD 151016C00003500 C 10/16/15 3.5 0.01 0.04
AMD 151016C00004000 C 10/16/15 4.0 0.00 0.10
AMD 151016C00004500 C 10/16/15 4.5 0.00 0.06
AMD 151016C00005000 C 10/16/15 5.0 0.00 0.09
AMD 151016C00005500 C 10/16/15 5.5 0.00 0.08
AMD 151016C00006000 C 10/16/15 6.0 0.00 0.10
AMD 151016C00007000 C 10/16/15 7.0 0.00 0.09
AMD 151016C00008000 C 10/16/15 8.0 0.00 0.09
AMD 151016P00000500 P 10/16/15 0.5 0.00 0.06
AMD 151016P00001000 P 10/16/15 1.0 0.01 0.11
AMD 151016P00001500 P 10/16/15 1.5 0.11 0.19
AMD 151016P00002000 P 10/16/15 2.0 0.33 0.40
AMD 151016P00002500 P 10/16/15 2.5 0.69 0.81
AMD 151016P00003000 P 10/16/15 3.0 1.09 1.25
AMD 151016P00003500 P 10/16/15 3.5 1.53 1.72
AMD 151016P00004000 P 10/16/15 4.0 2.05 2.20
AMD 151016P00004500 P 10/16/15 4.5 2.51 2.70
AMD 151016P00005000 P 10/16/15 5.0 3.00 3.40
AMD 151016P00005500 P 10/16/15 5.5 3.50 3.70
AMD 151016P00006000 P 10/16/15 6.0 3.80 4.40
AMD 151016P00007000 P 10/16/15 7.0 5.00 5.25
AMD 151016P00008000 P 10/16/15 8.0 6.00 6.20
AMD 160115C00000500 C 01/15/16 0.5 1.37 1.54
AMD 160115C00001000 C 01/15/16 1.0 0.90 1.06
AMD 160115C00001500 C 01/15/16 1.5 0.63 0.67
AMD 160115C00002000 C 01/15/16 2.0 0.38 0.41
AMD 160115C00002500 C 01/15/16 2.5 0.19 0.28
AMD 160115C00003000 C 01/15/16 3.0 0.13 0.16
AMD 160115C00003500 C 01/15/16 3.5 0.07 0.09
AMD 160115C00004000 C 01/15/16 4.0 0.04 0.07
AMD 160115C00004500 C 01/15/16 4.5 0.01 0.08
AMD 160115C00005000 C 01/15/16 5.0 0.01 0.10
AMD 160115C00005500 C 01/15/16 5.5 0.02 0.09
AMD 160115C00006000 C 01/15/16 6.0 0.00 0.30
AMD 160115C00007000 C 01/15/16 7.0 0.00 0.12
AMD 160115P00000500 P 01/15/16 0.5 0.00 0.13
AMD 160115P00001000 P 01/15/16 1.0 0.04 0.13
AMD 160115P00001500 P 01/15/16 1.5 0.23 0.32
AMD 160115P00002000 P 01/15/16 2.0 0.49 0.55
AMD 160115P00002500 P 01/15/16 2.5 0.80 0.88
AMD 160115P00003000 P 01/15/16 3.0 1.23 1.30
AMD 160115P00003500 P 01/15/16 3.5 1.61 1.80
AMD 160115P00004000 P 01/15/16 4.0 2.11 2.35
AMD 160115P00004500 P 01/15/16 4.5 2.55 2.85
AMD 160115P00005000 P 01/15/16 5.0 3.10 3.30
AMD 160115P00005500 P 01/15/16 5.5 3.50 3.85
AMD 160115P00006000 P 01/15/16 6.0 4.00 4.40
AMD 160115P00007000 P 01/15/16 7.0 5.10 5.35
AMD 170120C00000500 C 01/20/17 0.5 1.31 1.62
AMD 170120C00001000 C 01/20/17 1.0 0.99 1.15
AMD 170120C00001500 C 01/20/17 1.5 0.76 0.90
AMD 170120C00002000 C 01/20/17 2.0 0.60 0.70
AMD 170120C00002500 C 01/20/17 2.5 0.22 0.55
AMD 170120C00003000 C 01/20/17 3.0 0.30 0.45
AMD 170120C00003500 C 01/20/17 3.5 0.27 0.35
AMD 170120C00004000 C 01/20/17 4.0 0.22 0.28
AMD 170120C00004500 C 01/20/17 4.5 0.14 0.30
AMD 170120C00005000 C 01/20/17 5.0 0.13 0.20
AMD 170120C00005500 C 01/20/17 5.5 0.10 0.17
AMD 170120C00007000 C 01/20/17 7.0 0.01 0.30
AMD 170120P00000500 P 01/20/17 0.5 0.01 0.11
AMD 170120P00001000 P 01/20/17 1.0 0.11 0.30
AMD 170120P00001500 P 01/20/17 1.5 0.31 0.43
AMD 170120P00002000 P 01/20/17 2.0 0.52 0.73
AMD 170120P00002500 P 01/20/17 2.5 0.87 1.06
AMD 170120P00003000 P 01/20/17 3.0 1.21 1.70
AMD 170120P00003500 P 01/20/17 3.5 1.61 2.13
AMD 170120P00004000 P 01/20/17 4.0 2.04 2.60
AMD 170120P00004500 P 01/20/17 4.5 2.49 3.10
AMD 170120P00005000 P 01/20/17 5.0 2.96 3.50
AMD 170120P00005500 P 01/20/17 5.5 2.95 4.55
AMD 170120P00007000 P 01/20/17 7.0 4.40 6.00

OPRA data is delayed 15 minutes.