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 Dec 19 2014 2:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMD 141220C00000500 C 12/20/14 0.5 1.99 2.10
AMD 141220C00001000 C 12/20/14 1.0 1.49 1.60
AMD 141220C00001500 C 12/20/14 1.5 0.99 1.08
AMD 141220C00002000 C 12/20/14 2.0 0.49 0.58
AMD 141220C00002500 C 12/20/14 2.5 0.02 0.07
AMD 141220C00003000 C 12/20/14 3.0 0.00 0.02
AMD 141220C00003500 C 12/20/14 3.5 0.00 0.01
AMD 141220C00004000 C 12/20/14 4.0 0.00 0.04
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 0.04
AMD 141220C00006000 C 12/20/14 6.0 0.00 0.04
AMD 141220C00007000 C 12/20/14 7.0 0.00 0.04
AMD 141220P00000500 P 12/20/14 0.5 0.00 0.04
AMD 141220P00001000 P 12/20/14 1.0 0.00 0.04
AMD 141220P00001500 P 12/20/14 1.5 0.00 0.03
AMD 141220P00002000 P 12/20/14 2.0 0.00 0.03
AMD 141220P00002500 P 12/20/14 2.5 0.00 0.03
AMD 141220P00003000 P 12/20/14 3.0 0.42 0.49
AMD 141220P00003500 P 12/20/14 3.5 0.91 1.02
AMD 141220P00004000 P 12/20/14 4.0 1.42 1.51
AMD 141220P00004500 P 12/20/14 4.5 1.89 2.02
AMD 141220P00005000 P 12/20/14 5.0 2.39 2.52
AMD 141220P00005500 P 12/20/14 5.5 2.90 3.05
AMD 141220P00006000 P 12/20/14 6.0 3.35 3.60
AMD 141220P00007000 P 12/20/14 7.0 4.30 4.60
AMD 141226C00000500 C 12/26/14 0.5 2.03 2.08
AMD 141226C00001000 C 12/26/14 1.0 1.53 1.58
AMD 141226C00001500 C 12/26/14 1.5 1.03 1.08
AMD 141226C00002000 C 12/26/14 2.0 0.50 0.58
AMD 141226C00002500 C 12/26/14 2.5 0.06 0.11
AMD 141226C00003000 C 12/26/14 3.0 0.00 0.01
AMD 141226C00003500 C 12/26/14 3.5 0.00 0.02
AMD 141226C00004000 C 12/26/14 4.0 0.00 0.01
AMD 141226C00004500 C 12/26/14 4.5 0.00 0.01
AMD 141226C00005000 C 12/26/14 5.0 0.00 0.01
AMD 141226C00005500 C 12/26/14 5.5 0.00 0.01
AMD 141226P00000500 P 12/26/14 0.5 0.00 0.01
AMD 141226P00001000 P 12/26/14 1.0 0.00 0.01
AMD 141226P00001500 P 12/26/14 1.5 0.00 0.01
AMD 141226P00002000 P 12/26/14 2.0 0.00 0.02
AMD 141226P00002500 P 12/26/14 2.5 0.01 0.05
AMD 141226P00003000 P 12/26/14 3.0 0.42 0.49
AMD 141226P00003500 P 12/26/14 3.5 0.91 0.99
AMD 141226P00004000 P 12/26/14 4.0 1.42 1.47
AMD 141226P00004500 P 12/26/14 4.5 1.91 1.97
AMD 141226P00005000 P 12/26/14 5.0 2.42 2.47
AMD 141226P00005500 P 12/26/14 5.5 2.92 2.97
AMD 150102C00000500 C 01/02/15 0.5 2.02 2.10
AMD 150102C00001000 C 01/02/15 1.0 1.52 1.60
AMD 150102C00001500 C 01/02/15 1.5 1.01 1.08
AMD 150102C00002000 C 01/02/15 2.0 0.51 0.59
AMD 150102C00002500 C 01/02/15 2.5 0.09 0.14
AMD 150102C00003000 C 01/02/15 3.0 0.00 0.02
AMD 150102C00003500 C 01/02/15 3.5 0.00 0.02
AMD 150102C00004000 C 01/02/15 4.0 0.00 0.02
AMD 150102C00004500 C 01/02/15 4.5 0.00 0.02
AMD 150102C00005000 C 01/02/15 5.0 0.00 0.02
AMD 150102C00005500 C 01/02/15 5.5 0.00 0.02
AMD 150102P00000500 P 01/02/15 0.5 0.00 0.02
AMD 150102P00001000 P 01/02/15 1.0 0.00 0.02
AMD 150102P00001500 P 01/02/15 1.5 0.00 0.02
AMD 150102P00002000 P 01/02/15 2.0 0.00 0.02
AMD 150102P00002500 P 01/02/15 2.5 0.04 0.06
AMD 150102P00003000 P 01/02/15 3.0 0.42 0.49
AMD 150102P00003500 P 01/02/15 3.5 0.91 1.00
AMD 150102P00004000 P 01/02/15 4.0 1.42 1.50
AMD 150102P00004500 P 01/02/15 4.5 1.91 1.99
AMD 150102P00005000 P 01/02/15 5.0 2.40 2.48
AMD 150102P00005500 P 01/02/15 5.5 2.91 2.98
AMD 150109C00000500 C 01/09/15 0.5 2.02 2.10
AMD 150109C00001000 C 01/09/15 1.0 1.52 1.59
AMD 150109C00001500 C 01/09/15 1.5 1.00 1.09
AMD 150109C00002000 C 01/09/15 2.0 0.50 0.60
AMD 150109C00002500 C 01/09/15 2.5 0.12 0.16
AMD 150109C00003000 C 01/09/15 3.0 0.00 0.03
AMD 150109C00003500 C 01/09/15 3.5 0.00 0.03
AMD 150109C00004000 C 01/09/15 4.0 0.00 0.02
AMD 150109C00004500 C 01/09/15 4.5 0.00 0.02
AMD 150109C00005000 C 01/09/15 5.0 0.00 0.02
AMD 150109C00005500 C 01/09/15 5.5 0.00 0.02
AMD 150109P00000500 P 01/09/15 0.5 0.00 0.02
AMD 150109P00001000 P 01/09/15 1.0 0.00 0.02
AMD 150109P00001500 P 01/09/15 1.5 0.00 0.02
AMD 150109P00002000 P 01/09/15 2.0 0.00 0.03
AMD 150109P00002500 P 01/09/15 2.5 0.07 0.10
AMD 150109P00003000 P 01/09/15 3.0 0.42 0.49
AMD 150109P00003500 P 01/09/15 3.5 0.91 1.01
AMD 150109P00004000 P 01/09/15 4.0 1.41 1.51
AMD 150109P00004500 P 01/09/15 4.5 1.91 2.00
AMD 150109P00005000 P 01/09/15 5.0 2.41 2.49
AMD 150109P00005500 P 01/09/15 5.5 2.92 2.99
AMD 150117C00000500 C 01/17/15 0.5 2.02 2.09
AMD 150117C00001000 C 01/17/15 1.0 1.52 1.59
AMD 150117C00001500 C 01/17/15 1.5 1.01 1.09
AMD 150117C00002000 C 01/17/15 2.0 0.52 0.59
AMD 150117C00002500 C 01/17/15 2.5 0.14 0.17
AMD 150117C00003000 C 01/17/15 3.0 0.01 0.02
AMD 150117C00003500 C 01/17/15 3.5 0.00 0.01
AMD 150117C00004000 C 01/17/15 4.0 0.00 0.01
AMD 150117C00004500 C 01/17/15 4.5 0.00 0.01
AMD 150117C00005000 C 01/17/15 5.0 0.00 0.01
AMD 150117C00005500 C 01/17/15 5.5 0.00 0.01
AMD 150117C00006000 C 01/17/15 6.0 0.00 0.02
AMD 150117C00007000 C 01/17/15 7.0 0.00 0.01
AMD 150117C00008000 C 01/17/15 8.0 0.00 0.01
AMD 150117C00009000 C 01/17/15 9.0 0.00 0.01
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 0.01 0.03
AMD 150117P00002500 P 01/17/15 2.5 0.09 0.10
AMD 150117P00003000 P 01/17/15 3.0 0.43 0.48
AMD 150117P00003500 P 01/17/15 3.5 0.92 1.01
AMD 150117P00004000 P 01/17/15 4.0 1.42 1.50
AMD 150117P00004500 P 01/17/15 4.5 1.92 2.01
AMD 150117P00005000 P 01/17/15 5.0 2.42 2.50
AMD 150117P00005500 P 01/17/15 5.5 2.92 3.00
AMD 150117P00006000 P 01/17/15 6.0 3.40 3.50
AMD 150117P00007000 P 01/17/15 7.0 4.40 4.50
AMD 150117P00008000 P 01/17/15 8.0 5.40 5.50
AMD 150117P00009000 P 01/17/15 9.0 6.40 6.50
AMD 150123C00000500 C 01/23/15 0.5 2.03 2.08
AMD 150123C00001000 C 01/23/15 1.0 1.52 1.58
AMD 150123C00001500 C 01/23/15 1.5 1.01 1.10
AMD 150123C00002000 C 01/23/15 2.0 0.53 0.62
AMD 150123C00002500 C 01/23/15 2.5 0.19 0.24
AMD 150123C00003000 C 01/23/15 3.0 0.04 0.05
AMD 150123C00003500 C 01/23/15 3.5 0.00 0.04
AMD 150123C00004000 C 01/23/15 4.0 0.00 0.04
AMD 150123C00004500 C 01/23/15 4.5 0.00 0.04
AMD 150123C00005000 C 01/23/15 5.0 0.00 0.04
AMD 150123P00000500 P 01/23/15 0.5 0.00 0.01
AMD 150123P00001000 P 01/23/15 1.0 0.00 0.02
AMD 150123P00001500 P 01/23/15 1.5 0.00 0.03
AMD 150123P00002000 P 01/23/15 2.0 0.02 0.05
AMD 150123P00002500 P 01/23/15 2.5 0.14 0.15
AMD 150123P00003000 P 01/23/15 3.0 0.46 0.52
AMD 150123P00003500 P 01/23/15 3.5 0.92 1.02
AMD 150123P00004000 P 01/23/15 4.0 1.42 1.51
AMD 150123P00004500 P 01/23/15 4.5 1.92 2.01
AMD 150123P00005000 P 01/23/15 5.0 2.41 2.51
AMD 150130C00000500 C 01/30/15 0.5 2.03 2.09
AMD 150130C00001000 C 01/30/15 1.0 1.52 1.59
AMD 150130C00001500 C 01/30/15 1.5 1.01 1.10
AMD 150130C00002000 C 01/30/15 2.0 0.53 0.63
AMD 150130C00002500 C 01/30/15 2.5 0.18 0.25
AMD 150130C00003000 C 01/30/15 3.0 0.04 0.08
AMD 150130C00003500 C 01/30/15 3.5 0.01 0.04
AMD 150130C00004000 C 01/30/15 4.0 0.00 0.03
AMD 150130C00004500 C 01/30/15 4.5 0.00 0.04
AMD 150130C00005000 C 01/30/15 5.0 0.00 0.04
AMD 150130P00000500 P 01/30/15 0.5 0.00 0.01
AMD 150130P00001000 P 01/30/15 1.0 0.00 0.02
AMD 150130P00001500 P 01/30/15 1.5 0.00 0.03
AMD 150130P00002000 P 01/30/15 2.0 0.02 0.06
AMD 150130P00002500 P 01/30/15 2.5 0.14 0.19
AMD 150130P00003000 P 01/30/15 3.0 0.47 0.54
AMD 150130P00003500 P 01/30/15 3.5 0.93 1.02
AMD 150130P00004000 P 01/30/15 4.0 1.42 1.52
AMD 150130P00004500 P 01/30/15 4.5 1.91 2.01
AMD 150130P00005000 P 01/30/15 5.0 2.42 2.51
AMD 150417C00000500 C 04/17/15 0.5 2.01 2.10
AMD 150417C00001000 C 04/17/15 1.0 1.52 1.62
AMD 150417C00001500 C 04/17/15 1.5 1.03 1.14
AMD 150417C00002000 C 04/17/15 2.0 0.64 0.67
AMD 150417C00002500 C 04/17/15 2.5 0.29 0.37
AMD 150417C00003000 C 04/17/15 3.0 0.14 0.16
AMD 150417C00003500 C 04/17/15 3.5 0.06 0.11
AMD 150417C00004000 C 04/17/15 4.0 0.03 0.07
AMD 150417C00004500 C 04/17/15 4.5 0.01 0.06
AMD 150417C00005000 C 04/17/15 5.0 0.00 0.07
AMD 150417C00005500 C 04/17/15 5.5 0.00 0.06
AMD 150417C00006000 C 04/17/15 6.0 0.00 0.06
AMD 150417C00007000 C 04/17/15 7.0 0.00 0.06
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 0.02
AMD 150417P00001000 P 04/17/15 1.0 0.00 0.04
AMD 150417P00001500 P 04/17/15 1.5 0.01 0.06
AMD 150417P00002000 P 04/17/15 2.0 0.07 0.13
AMD 150417P00002500 P 04/17/15 2.5 0.25 0.32
AMD 150417P00003000 P 04/17/15 3.0 0.56 0.63
AMD 150417P00003500 P 04/17/15 3.5 0.97 1.09
AMD 150417P00004000 P 04/17/15 4.0 1.44 1.56
AMD 150417P00004500 P 04/17/15 4.5 1.92 2.05
AMD 150417P00005000 P 04/17/15 5.0 2.42 2.53
AMD 150417P00005500 P 04/17/15 5.5 2.91 3.05
AMD 150417P00006000 P 04/17/15 6.0 3.40 3.55
AMD 150417P00007000 P 04/17/15 7.0 4.40 4.55
AMD 150417P00008000 P 04/17/15 8.0 5.40 5.55
AMD 150417P00009000 P 04/17/15 9.0 6.40 6.50
AMD 150717C00000500 C 07/17/15 0.5 2.01 2.11
AMD 150717C00001000 C 07/17/15 1.0 1.51 1.65
AMD 150717C00001500 C 07/17/15 1.5 1.04 1.18
AMD 150717C00002000 C 07/17/15 2.0 0.64 0.78
AMD 150717C00002500 C 07/17/15 2.5 0.36 0.48
AMD 150717C00003000 C 07/17/15 3.0 0.20 0.27
AMD 150717C00003500 C 07/17/15 3.5 0.12 0.16
AMD 150717C00004000 C 07/17/15 4.0 0.05 0.13
AMD 150717C00004500 C 07/17/15 4.5 0.02 0.10
AMD 150717C00005000 C 07/17/15 5.0 0.02 0.08
AMD 150717C00005500 C 07/17/15 5.5 0.00 0.08
AMD 150717C00006000 C 07/17/15 6.0 0.00 0.08
AMD 150717C00007000 C 07/17/15 7.0 0.00 0.08
AMD 150717P00000500 P 07/17/15 0.5 0.00 0.03
AMD 150717P00001000 P 07/17/15 1.0 0.01 0.05
AMD 150717P00001500 P 07/17/15 1.5 0.04 0.09
AMD 150717P00002000 P 07/17/15 2.0 0.13 0.20
AMD 150717P00002500 P 07/17/15 2.5 0.32 0.41
AMD 150717P00003000 P 07/17/15 3.0 0.62 0.75
AMD 150717P00003500 P 07/17/15 3.5 1.02 1.15
AMD 150717P00004000 P 07/17/15 4.0 1.46 1.62
AMD 150717P00004500 P 07/17/15 4.5 1.95 2.05
AMD 150717P00005000 P 07/17/15 5.0 2.43 2.57
AMD 150717P00005500 P 07/17/15 5.5 2.92 3.05
AMD 150717P00006000 P 07/17/15 6.0 3.40 3.55
AMD 150717P00007000 P 07/17/15 7.0 4.40 4.55
AMD 160115C00001000 C 01/15/16 1.0 1.42 1.77
AMD 160115C00001500 C 01/15/16 1.5 0.97 1.36
AMD 160115C00002000 C 01/15/16 2.0 0.75 0.99
AMD 160115C00002500 C 01/15/16 2.5 0.49 0.58
AMD 160115C00003000 C 01/15/16 3.0 0.34 0.40
AMD 160115C00003500 C 01/15/16 3.5 0.22 0.28
AMD 160115C00004000 C 01/15/16 4.0 0.16 0.22
AMD 160115C00004500 C 01/15/16 4.5 0.11 0.15
AMD 160115C00005000 C 01/15/16 5.0 0.10 0.19
AMD 160115C00005500 C 01/15/16 5.5 0.05 0.18
AMD 160115C00007000 C 01/15/16 7.0 0.06 0.14
AMD 160115P00001000 P 01/15/16 1.0 0.02 0.08
AMD 160115P00001500 P 01/15/16 1.5 0.05 0.18
AMD 160115P00002000 P 01/15/16 2.0 0.16 0.35
AMD 160115P00002500 P 01/15/16 2.5 0.45 0.60
AMD 160115P00003000 P 01/15/16 3.0 0.64 0.96
AMD 160115P00003500 P 01/15/16 3.5 1.01 1.37
AMD 160115P00004000 P 01/15/16 4.0 1.43 1.81
AMD 160115P00004500 P 01/15/16 4.5 1.89 2.25
AMD 160115P00005000 P 01/15/16 5.0 2.36 2.72
AMD 160115P00005500 P 01/15/16 5.5 2.83 3.10
AMD 160115P00007000 P 01/15/16 7.0 4.35 4.60
AMD 170120C00000500 C 01/20/17 0.5 1.84 2.34
AMD 170120C00001000 C 01/20/17 1.0 1.42 1.92
AMD 170120C00001500 C 01/20/17 1.5 1.06 1.55
AMD 170120C00002000 C 01/20/17 2.0 0.95 1.10
AMD 170120C00002500 C 01/20/17 2.5 0.76 0.89
AMD 170120C00003000 C 01/20/17 3.0 0.51 0.64
AMD 170120C00003500 C 01/20/17 3.5 0.35 0.49
AMD 170120C00004000 C 01/20/17 4.0 0.33 0.36
AMD 170120C00004500 C 01/20/17 4.5 0.08 0.40
AMD 170120C00005000 C 01/20/17 5.0 0.10 0.23
AMD 170120C00005500 C 01/20/17 5.5 0.04 0.21
AMD 170120C00007000 C 01/20/17 7.0 0.10 0.19
AMD 170120P00000500 P 01/20/17 0.5 0.00 0.08
AMD 170120P00001000 P 01/20/17 1.0 0.01 0.20
AMD 170120P00001500 P 01/20/17 1.5 0.09 0.24
AMD 170120P00002000 P 01/20/17 2.0 0.26 0.60
AMD 170120P00002500 P 01/20/17 2.5 0.50 0.75
AMD 170120P00003000 P 01/20/17 3.0 0.85 1.23
AMD 170120P00003500 P 01/20/17 3.5 1.13 1.63
AMD 170120P00004000 P 01/20/17 4.0 1.53 1.93
AMD 170120P00004500 P 01/20/17 4.5 1.96 2.46
AMD 170120P00005000 P 01/20/17 5.0 2.33 2.70
AMD 170120P00005500 P 01/20/17 5.5 2.80 3.25
AMD 170120P00007000 P 01/20/17 7.0 4.25 4.85

OPRA data is delayed 15 minutes.