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 (2014-10-03)Premium Content

Advanced Micro Devices Inc (AMD)
As of Oct 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMD 141107C00000500 C 11/07/14 0.5 2.27 2.33
AMD 141107C00001000 C 11/07/14 1.0 1.77 1.82
AMD 141107C00001500 C 11/07/14 1.5 1.27 1.32
AMD 141107C00002000 C 11/07/14 2.0 0.76 0.82
AMD 141107C00002500 C 11/07/14 2.5 0.27 0.32
AMD 141107C00003000 C 11/07/14 3.0 0.01 0.02
AMD 141107C00003500 C 11/07/14 3.5 0.00 0.02
AMD 141107C00004000 C 11/07/14 4.0 0.00 0.02
AMD 141107C00004500 C 11/07/14 4.5 0.00 0.02
AMD 141107C00005000 C 11/07/14 5.0 0.00 0.02
AMD 141107C00005500 C 11/07/14 5.5 0.00 0.02
AMD 141107C00006000 C 11/07/14 6.0 0.00 0.02
AMD 141107C00006500 C 11/07/14 6.5 0.00 0.02
AMD 141107C00007000 C 11/07/14 7.0 0.00 0.02
AMD 141107P00000500 P 11/07/14 0.5 0.00 0.02
AMD 141107P00001000 P 11/07/14 1.0 0.00 0.02
AMD 141107P00001500 P 11/07/14 1.5 0.00 0.02
AMD 141107P00002000 P 11/07/14 2.0 0.00 0.03
AMD 141107P00002500 P 11/07/14 2.5 0.00 0.01
AMD 141107P00003000 P 11/07/14 3.0 0.20 0.24
AMD 141107P00003500 P 11/07/14 3.5 0.68 0.74
AMD 141107P00004000 P 11/07/14 4.0 1.18 1.24
AMD 141107P00004500 P 11/07/14 4.5 1.67 1.73
AMD 141107P00005000 P 11/07/14 5.0 2.18 2.23
AMD 141107P00005500 P 11/07/14 5.5 2.67 2.73
AMD 141107P00006000 P 11/07/14 6.0 3.15 3.25
AMD 141107P00006500 P 11/07/14 6.5 3.65 3.75
AMD 141107P00007000 P 11/07/14 7.0 4.15 4.25
AMD 141114C00000500 C 11/14/14 0.5 2.27 2.32
AMD 141114C00001000 C 11/14/14 1.0 1.77 1.82
AMD 141114C00001500 C 11/14/14 1.5 1.27 1.32
AMD 141114C00002000 C 11/14/14 2.0 0.76 0.82
AMD 141114C00002500 C 11/14/14 2.5 0.31 0.34
AMD 141114C00003000 C 11/14/14 3.0 0.03 0.04
AMD 141114C00003500 C 11/14/14 3.5 0.00 0.02
AMD 141114C00004000 C 11/14/14 4.0 0.00 0.02
AMD 141114C00004500 C 11/14/14 4.5 0.00 0.02
AMD 141114C00005000 C 11/14/14 5.0 0.00 0.02
AMD 141114C00005500 C 11/14/14 5.5 0.00 0.02
AMD 141114C00006000 C 11/14/14 6.0 0.00 0.02
AMD 141114C00006500 C 11/14/14 6.5 0.00 0.02
AMD 141114P00000500 P 11/14/14 0.5 0.00 0.02
AMD 141114P00001000 P 11/14/14 1.0 0.00 0.01
AMD 141114P00001500 P 11/14/14 1.5 0.00 0.02
AMD 141114P00002000 P 11/14/14 2.0 0.00 0.02
AMD 141114P00002500 P 11/14/14 2.5 0.02 0.04
AMD 141114P00003000 P 11/14/14 3.0 0.22 0.25
AMD 141114P00003500 P 11/14/14 3.5 0.69 0.74
AMD 141114P00004000 P 11/14/14 4.0 1.18 1.25
AMD 141114P00004500 P 11/14/14 4.5 1.68 1.75
AMD 141114P00005000 P 11/14/14 5.0 2.17 2.24
AMD 141114P00005500 P 11/14/14 5.5 2.68 2.73
AMD 141114P00006000 P 11/14/14 6.0 3.15 3.25
AMD 141114P00006500 P 11/14/14 6.5 3.65 3.75
AMD 141122C00000500 C 11/22/14 0.5 2.27 2.32
AMD 141122C00001000 C 11/22/14 1.0 1.77 1.82
AMD 141122C00001500 C 11/22/14 1.5 1.27 1.32
AMD 141122C00002000 C 11/22/14 2.0 0.78 0.82
AMD 141122C00002500 C 11/22/14 2.5 0.33 0.35
AMD 141122C00003000 C 11/22/14 3.0 0.05 0.06
AMD 141122C00003500 C 11/22/14 3.5 0.00 0.02
AMD 141122C00004000 C 11/22/14 4.0 0.00 0.02
AMD 141122C00004500 C 11/22/14 4.5 0.00 0.02
AMD 141122C00005000 C 11/22/14 5.0 0.00 0.02
AMD 141122C00005500 C 11/22/14 5.5 0.00 0.02
AMD 141122C00006000 C 11/22/14 6.0 0.00 0.01
AMD 141122C00007000 C 11/22/14 7.0 0.00 0.02
AMD 141122C00008000 C 11/22/14 8.0 0.00 0.01
AMD 141122P00000500 P 11/22/14 0.5 0.00 0.01
AMD 141122P00001000 P 11/22/14 1.0 0.00 0.01
AMD 141122P00001500 P 11/22/14 1.5 0.00 0.02
AMD 141122P00002000 P 11/22/14 2.0 0.00 0.02
AMD 141122P00002500 P 11/22/14 2.5 0.03 0.04
AMD 141122P00003000 P 11/22/14 3.0 0.24 0.26
AMD 141122P00003500 P 11/22/14 3.5 0.69 0.75
AMD 141122P00004000 P 11/22/14 4.0 1.18 1.24
AMD 141122P00004500 P 11/22/14 4.5 1.68 1.75
AMD 141122P00005000 P 11/22/14 5.0 2.17 2.24
AMD 141122P00005500 P 11/22/14 5.5 2.68 2.74
AMD 141122P00006000 P 11/22/14 6.0 3.15 3.25
AMD 141122P00007000 P 11/22/14 7.0 4.15 4.25
AMD 141122P00008000 P 11/22/14 8.0 5.15 5.25
AMD 141128C00000500 C 11/28/14 0.5 2.27 2.32
AMD 141128C00001000 C 11/28/14 1.0 1.77 1.82
AMD 141128C00001500 C 11/28/14 1.5 1.27 1.33
AMD 141128C00002000 C 11/28/14 2.0 0.77 0.83
AMD 141128C00002500 C 11/28/14 2.5 0.31 0.36
AMD 141128C00003000 C 11/28/14 3.0 0.05 0.08
AMD 141128C00003500 C 11/28/14 3.5 0.00 0.03
AMD 141128C00004000 C 11/28/14 4.0 0.00 0.02
AMD 141128C00004500 C 11/28/14 4.5 0.00 0.03
AMD 141128C00005000 C 11/28/14 5.0 0.00 0.02
AMD 141128C00005500 C 11/28/14 5.5 0.00 0.02
AMD 141128C00006000 C 11/28/14 6.0 0.00 0.02
AMD 141128C00006500 C 11/28/14 6.5 0.00 0.01
AMD 141128P00000500 P 11/28/14 0.5 0.00 0.02
AMD 141128P00001000 P 11/28/14 1.0 0.00 0.02
AMD 141128P00001500 P 11/28/14 1.5 0.00 0.02
AMD 141128P00002000 P 11/28/14 2.0 0.00 0.03
AMD 141128P00002500 P 11/28/14 2.5 0.03 0.06
AMD 141128P00003000 P 11/28/14 3.0 0.24 0.31
AMD 141128P00003500 P 11/28/14 3.5 0.69 0.75
AMD 141128P00004000 P 11/28/14 4.0 1.18 1.25
AMD 141128P00004500 P 11/28/14 4.5 1.67 1.76
AMD 141128P00005000 P 11/28/14 5.0 2.17 2.26
AMD 141128P00005500 P 11/28/14 5.5 2.67 2.75
AMD 141128P00006000 P 11/28/14 6.0 3.15 3.25
AMD 141128P00006500 P 11/28/14 6.5 3.65 3.75
AMD 141205C00000500 C 12/05/14 0.5 2.27 2.33
AMD 141205C00001000 C 12/05/14 1.0 1.77 1.82
AMD 141205C00001500 C 12/05/14 1.5 1.27 1.32
AMD 141205C00002000 C 12/05/14 2.0 0.77 0.83
AMD 141205C00002500 C 12/05/14 2.5 0.32 0.38
AMD 141205C00003000 C 12/05/14 3.0 0.06 0.10
AMD 141205C00003500 C 12/05/14 3.5 0.00 0.03
AMD 141205C00004000 C 12/05/14 4.0 0.00 0.03
AMD 141205C00004500 C 12/05/14 4.5 0.00 0.02
AMD 141205C00005000 C 12/05/14 5.0 0.00 0.02
AMD 141205C00005500 C 12/05/14 5.5 0.00 0.02
AMD 141205P00000500 P 12/05/14 0.5 0.00 0.01
AMD 141205P00001000 P 12/05/14 1.0 0.00 0.01
AMD 141205P00001500 P 12/05/14 1.5 0.00 0.02
AMD 141205P00002000 P 12/05/14 2.0 0.00 0.03
AMD 141205P00002500 P 12/05/14 2.5 0.05 0.08
AMD 141205P00003000 P 12/05/14 3.0 0.27 0.33
AMD 141205P00003500 P 12/05/14 3.5 0.69 0.76
AMD 141205P00004000 P 12/05/14 4.0 1.18 1.25
AMD 141205P00004500 P 12/05/14 4.5 1.67 1.75
AMD 141205P00005000 P 12/05/14 5.0 2.18 2.25
AMD 141205P00005500 P 12/05/14 5.5 2.68 2.74
AMD 141212C00000500 C 12/12/14 0.5 2.27 2.32
AMD 141212C00001000 C 12/12/14 1.0 1.77 1.83
AMD 141212C00001500 C 12/12/14 1.5 1.27 1.33
AMD 141212C00002000 C 12/12/14 2.0 0.77 0.84
AMD 141212C00002500 C 12/12/14 2.5 0.33 0.39
AMD 141212C00003000 C 12/12/14 3.0 0.07 0.11
AMD 141212C00003500 C 12/12/14 3.5 0.01 0.04
AMD 141212C00004000 C 12/12/14 4.0 0.00 0.03
AMD 141212C00004500 C 12/12/14 4.5 0.00 0.03
AMD 141212C00005000 C 12/12/14 5.0 0.00 0.02
AMD 141212C00005500 C 12/12/14 5.5 0.00 0.02
AMD 141212P00000500 P 12/12/14 0.5 0.00 0.01
AMD 141212P00001000 P 12/12/14 1.0 0.00 0.02
AMD 141212P00001500 P 12/12/14 1.5 0.00 0.03
AMD 141212P00002000 P 12/12/14 2.0 0.01 0.04
AMD 141212P00002500 P 12/12/14 2.5 0.06 0.09
AMD 141212P00003000 P 12/12/14 3.0 0.27 0.34
AMD 141212P00003500 P 12/12/14 3.5 0.69 0.77
AMD 141212P00004000 P 12/12/14 4.0 1.18 1.26
AMD 141212P00004500 P 12/12/14 4.5 1.67 1.75
AMD 141212P00005000 P 12/12/14 5.0 2.18 2.26
AMD 141212P00005500 P 12/12/14 5.5 2.68 2.75
AMD 141220C00000500 C 12/20/14 0.5 2.27 2.32
AMD 141220C00001000 C 12/20/14 1.0 1.77 1.83
AMD 141220C00001500 C 12/20/14 1.5 1.27 1.33
AMD 141220C00002000 C 12/20/14 2.0 0.78 0.85
AMD 141220C00002500 C 12/20/14 2.5 0.35 0.40
AMD 141220C00003000 C 12/20/14 3.0 0.10 0.13
AMD 141220C00003500 C 12/20/14 3.5 0.02 0.04
AMD 141220C00004000 C 12/20/14 4.0 0.00 0.02
AMD 141220C00004500 C 12/20/14 4.5 0.00 0.03
AMD 141220C00005000 C 12/20/14 5.0 0.00 0.03
AMD 141220C00005500 C 12/20/14 5.5 0.00 0.02
AMD 141220C00006000 C 12/20/14 6.0 0.00 0.02
AMD 141220C00007000 C 12/20/14 7.0 0.00 0.02
AMD 141220P00000500 P 12/20/14 0.5 0.00 0.01
AMD 141220P00001000 P 12/20/14 1.0 0.00 0.02
AMD 141220P00001500 P 12/20/14 1.5 0.00 0.03
AMD 141220P00002000 P 12/20/14 2.0 0.01 0.04
AMD 141220P00002500 P 12/20/14 2.5 0.07 0.10
AMD 141220P00003000 P 12/20/14 3.0 0.30 0.36
AMD 141220P00003500 P 12/20/14 3.5 0.70 0.78
AMD 141220P00004000 P 12/20/14 4.0 1.18 1.26
AMD 141220P00004500 P 12/20/14 4.5 1.68 1.76
AMD 141220P00005000 P 12/20/14 5.0 2.18 2.26
AMD 141220P00005500 P 12/20/14 5.5 2.68 2.76
AMD 141220P00006000 P 12/20/14 6.0 3.15 3.25
AMD 141220P00007000 P 12/20/14 7.0 4.15 4.25
AMD 150117C00000500 C 01/17/15 0.5 2.27 2.33
AMD 150117C00001000 C 01/17/15 1.0 1.77 1.83
AMD 150117C00001500 C 01/17/15 1.5 1.27 1.35
AMD 150117C00002000 C 01/17/15 2.0 0.79 0.86
AMD 150117C00002500 C 01/17/15 2.5 0.41 0.43
AMD 150117C00003000 C 01/17/15 3.0 0.15 0.17
AMD 150117C00003500 C 01/17/15 3.5 0.05 0.08
AMD 150117C00004000 C 01/17/15 4.0 0.02 0.03
AMD 150117C00004500 C 01/17/15 4.5 0.01 0.04
AMD 150117C00005000 C 01/17/15 5.0 0.01 0.02
AMD 150117C00005500 C 01/17/15 5.5 0.00 0.03
AMD 150117C00006000 C 01/17/15 6.0 0.00 0.02
AMD 150117C00007000 C 01/17/15 7.0 0.00 0.02
AMD 150117C00008000 C 01/17/15 8.0 0.00 0.03
AMD 150117C00009000 C 01/17/15 9.0 0.00 0.04
AMD 150117P00000500 P 01/17/15 0.5 0.00 0.01
AMD 150117P00001000 P 01/17/15 1.0 0.00 0.02
AMD 150117P00001500 P 01/17/15 1.5 0.01 0.04
AMD 150117P00002000 P 01/17/15 2.0 0.03 0.05
AMD 150117P00002500 P 01/17/15 2.5 0.11 0.14
AMD 150117P00003000 P 01/17/15 3.0 0.34 0.37
AMD 150117P00003500 P 01/17/15 3.5 0.74 0.79
AMD 150117P00004000 P 01/17/15 4.0 1.20 1.28
AMD 150117P00004500 P 01/17/15 4.5 1.69 1.77
AMD 150117P00005000 P 01/17/15 5.0 2.19 2.27
AMD 150117P00005500 P 01/17/15 5.5 2.68 2.76
AMD 150117P00006000 P 01/17/15 6.0 3.15 3.25
AMD 150117P00007000 P 01/17/15 7.0 4.15 4.25
AMD 150117P00008000 P 01/17/15 8.0 5.15 5.25
AMD 150117P00009000 P 01/17/15 9.0 6.15 6.25
AMD 150417C00000500 C 04/17/15 0.5 2.27 2.35
AMD 150417C00001000 C 04/17/15 1.0 1.77 1.85
AMD 150417C00001500 C 04/17/15 1.5 1.29 1.39
AMD 150417C00002000 C 04/17/15 2.0 0.86 0.96
AMD 150417C00002500 C 04/17/15 2.5 0.52 0.60
AMD 150417C00003000 C 04/17/15 3.0 0.31 0.34
AMD 150417C00003500 C 04/17/15 3.5 0.16 0.20
AMD 150417C00004000 C 04/17/15 4.0 0.08 0.12
AMD 150417C00004500 C 04/17/15 4.5 0.05 0.10
AMD 150417C00005000 C 04/17/15 5.0 0.03 0.09
AMD 150417C00005500 C 04/17/15 5.5 0.01 0.08
AMD 150417C00006000 C 04/17/15 6.0 0.00 0.08
AMD 150417C00007000 C 04/17/15 7.0 0.00 0.08
AMD 150417C00008000 C 04/17/15 8.0 0.00 0.06
AMD 150417C00009000 C 04/17/15 9.0 0.00 0.05
AMD 150417P00000500 P 04/17/15 0.5 0.00 0.03
AMD 150417P00001000 P 04/17/15 1.0 0.01 0.04
AMD 150417P00001500 P 04/17/15 1.5 0.02 0.08
AMD 150417P00002000 P 04/17/15 2.0 0.10 0.14
AMD 150417P00002500 P 04/17/15 2.5 0.24 0.30
AMD 150417P00003000 P 04/17/15 3.0 0.50 0.53
AMD 150417P00003500 P 04/17/15 3.5 0.86 0.94
AMD 150417P00004000 P 04/17/15 4.0 1.28 1.36
AMD 150417P00004500 P 04/17/15 4.5 1.73 1.83
AMD 150417P00005000 P 04/17/15 5.0 2.21 2.31
AMD 150417P00005500 P 04/17/15 5.5 2.70 2.81
AMD 150417P00006000 P 04/17/15 6.0 3.15 3.30
AMD 150417P00007000 P 04/17/15 7.0 4.15 4.30
AMD 150417P00008000 P 04/17/15 8.0 5.15 5.30
AMD 150417P00009000 P 04/17/15 9.0 6.15 6.30
AMD 160115C00001000 C 01/15/16 1.0 1.70 1.98
AMD 160115C00001500 C 01/15/16 1.5 1.26 1.56
AMD 160115C00002000 C 01/15/16 2.0 0.90 1.20
AMD 160115C00002500 C 01/15/16 2.5 0.78 0.91
AMD 160115C00003000 C 01/15/16 3.0 0.55 0.58
AMD 160115C00003500 C 01/15/16 3.5 0.30 0.52
AMD 160115C00004000 C 01/15/16 4.0 0.27 0.36
AMD 160115C00004500 C 01/15/16 4.5 0.24 0.34
AMD 160115C00005000 C 01/15/16 5.0 0.12 0.22
AMD 160115C00005500 C 01/15/16 5.5 0.10 0.24
AMD 160115C00007000 C 01/15/16 7.0 0.09 0.18
AMD 160115P00001000 P 01/15/16 1.0 0.03 0.09
AMD 160115P00001500 P 01/15/16 1.5 0.08 0.17
AMD 160115P00002000 P 01/15/16 2.0 0.19 0.34
AMD 160115P00002500 P 01/15/16 2.5 0.38 0.50
AMD 160115P00003000 P 01/15/16 3.0 0.65 0.82
AMD 160115P00003500 P 01/15/16 3.5 0.99 1.24
AMD 160115P00004000 P 01/15/16 4.0 1.36 1.63
AMD 160115P00004500 P 01/15/16 4.5 1.78 2.07
AMD 160115P00005000 P 01/15/16 5.0 2.23 2.54
AMD 160115P00005500 P 01/15/16 5.5 2.70 2.99
AMD 160115P00007000 P 01/15/16 7.0 4.15 4.45
AMD 170120C00000500 C 01/20/17 0.5 2.01 2.65
AMD 170120C00001000 C 01/20/17 1.0 1.69 2.19
AMD 170120C00001500 C 01/20/17 1.5 1.33 1.82
AMD 170120C00002000 C 01/20/17 2.0 1.20 1.35
AMD 170120C00002500 C 01/20/17 2.5 0.77 1.26
AMD 170120C00003000 C 01/20/17 3.0 0.57 0.89
AMD 170120C00003500 C 01/20/17 3.5 0.47 0.89
AMD 170120C00004000 C 01/20/17 4.0 0.45 0.70
AMD 170120C00004500 C 01/20/17 4.5 0.22 0.67
AMD 170120C00005000 C 01/20/17 5.0 0.17 0.50
AMD 170120C00005500 C 01/20/17 5.5 0.17 0.35
AMD 170120C00007000 C 01/20/17 7.0 0.10 0.25
AMD 170120P00000500 P 01/20/17 0.5 0.00 0.07
AMD 170120P00001000 P 01/20/17 1.0 0.03 0.18
AMD 170120P00001500 P 01/20/17 1.5 0.13 0.30
AMD 170120P00002000 P 01/20/17 2.0 0.29 0.50
AMD 170120P00002500 P 01/20/17 2.5 0.52 0.77
AMD 170120P00003000 P 01/20/17 3.0 0.81 1.10
AMD 170120P00003500 P 01/20/17 3.5 1.10 1.46
AMD 170120P00004000 P 01/20/17 4.0 1.47 1.88
AMD 170120P00004500 P 01/20/17 4.5 1.85 2.30
AMD 170120P00005000 P 01/20/17 5.0 2.28 2.76
AMD 170120P00005500 P 01/20/17 5.5 2.71 3.20
AMD 170120P00007000 P 01/20/17 7.0 4.05 4.70

OPRA data is delayed 15 minutes.