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 (2016-04-01)Premium Content

Advanced Micro Devices Inc (AMD)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMD 160603C00000500 C 06/03/16 0.5 4.05 4.15
AMD 160603C00001000 C 06/03/16 1.0 3.55 3.65
AMD 160603C00001500 C 06/03/16 1.5 3.05 3.15
AMD 160603C00002000 C 06/03/16 2.0 2.55 2.63
AMD 160603C00002500 C 06/03/16 2.5 2.05 2.12
AMD 160603C00003000 C 06/03/16 3.0 1.52 1.62
AMD 160603C00003500 C 06/03/16 3.5 1.01 1.11
AMD 160603C00004000 C 06/03/16 4.0 0.52 0.60
AMD 160603C00004500 C 06/03/16 4.5 0.18 0.20
AMD 160603C00005000 C 06/03/16 5.0 0.01 0.04
AMD 160603C00005500 C 06/03/16 5.5 0.00 0.05
AMD 160603C00006000 C 06/03/16 6.0 0.00 0.04
AMD 160603C00006500 C 06/03/16 6.5 0.00 0.03
AMD 160603C00007000 C 06/03/16 7.0 0.00 0.02
AMD 160603C00007500 C 06/03/16 7.5 0.00 0.02
AMD 160603C00008000 C 06/03/16 8.0 0.00 0.02
AMD 160603P00000500 P 06/03/16 0.5 0.00 0.02
AMD 160603P00001000 P 06/03/16 1.0 0.00 0.02
AMD 160603P00001500 P 06/03/16 1.5 0.00 0.02
AMD 160603P00002000 P 06/03/16 2.0 0.00 0.02
AMD 160603P00002500 P 06/03/16 2.5 0.00 0.02
AMD 160603P00003000 P 06/03/16 3.0 0.00 0.04
AMD 160603P00003500 P 06/03/16 3.5 0.00 0.02
AMD 160603P00004000 P 06/03/16 4.0 0.00 0.02
AMD 160603P00004500 P 06/03/16 4.5 0.08 0.10
AMD 160603P00005000 P 06/03/16 5.0 0.41 0.51
AMD 160603P00005500 P 06/03/16 5.5 0.88 0.99
AMD 160603P00006000 P 06/03/16 6.0 1.38 1.48
AMD 160603P00006500 P 06/03/16 6.5 1.88 1.97
AMD 160603P00007000 P 06/03/16 7.0 2.38 2.45
AMD 160603P00007500 P 06/03/16 7.5 2.87 2.94
AMD 160603P00008000 P 06/03/16 8.0 3.35 3.45
AMD 160610C00000500 C 06/10/16 0.5 4.05 4.15
AMD 160610C00001000 C 06/10/16 1.0 3.55 3.65
AMD 160610C00001500 C 06/10/16 1.5 3.05 3.15
AMD 160610C00002000 C 06/10/16 2.0 2.54 2.63
AMD 160610C00002500 C 06/10/16 2.5 2.02 2.14
AMD 160610C00003000 C 06/10/16 3.0 1.52 1.62
AMD 160610C00003500 C 06/10/16 3.5 1.02 1.14
AMD 160610C00004000 C 06/10/16 4.0 0.54 0.63
AMD 160610C00004500 C 06/10/16 4.5 0.24 0.25
AMD 160610C00005000 C 06/10/16 5.0 0.04 0.07
AMD 160610C00005500 C 06/10/16 5.5 0.00 0.05
AMD 160610C00006000 C 06/10/16 6.0 0.00 0.04
AMD 160610C00006500 C 06/10/16 6.5 0.00 0.04
AMD 160610C00007000 C 06/10/16 7.0 0.00 0.05
AMD 160610C00007500 C 06/10/16 7.5 0.00 0.03
AMD 160610P00000500 P 06/10/16 0.5 0.00 0.02
AMD 160610P00001000 P 06/10/16 1.0 0.00 0.02
AMD 160610P00001500 P 06/10/16 1.5 0.00 0.02
AMD 160610P00002000 P 06/10/16 2.0 0.00 0.02
AMD 160610P00002500 P 06/10/16 2.5 0.00 0.03
AMD 160610P00003000 P 06/10/16 3.0 0.00 0.05
AMD 160610P00003500 P 06/10/16 3.5 0.00 0.07
AMD 160610P00004000 P 06/10/16 4.0 0.02 0.06
AMD 160610P00004500 P 06/10/16 4.5 0.13 0.18
AMD 160610P00005000 P 06/10/16 5.0 0.44 0.52
AMD 160610P00005500 P 06/10/16 5.5 0.89 1.00
AMD 160610P00006000 P 06/10/16 6.0 1.39 1.49
AMD 160610P00006500 P 06/10/16 6.5 1.88 1.98
AMD 160610P00007000 P 06/10/16 7.0 2.37 2.49
AMD 160610P00007500 P 06/10/16 7.5 2.88 2.97
AMD 160617C00000500 C 06/17/16 0.5 4.05 4.15
AMD 160617C00001000 C 06/17/16 1.0 3.55 3.65
AMD 160617C00001500 C 06/17/16 1.5 3.05 3.15
AMD 160617C00002000 C 06/17/16 2.0 2.54 2.62
AMD 160617C00002500 C 06/17/16 2.5 2.01 2.12
AMD 160617C00003000 C 06/17/16 3.0 1.51 1.61
AMD 160617C00003500 C 06/17/16 3.5 1.06 1.12
AMD 160617C00004000 C 06/17/16 4.0 0.60 0.66
AMD 160617C00004500 C 06/17/16 4.5 0.27 0.30
AMD 160617C00005000 C 06/17/16 5.0 0.08 0.10
AMD 160617C00005500 C 06/17/16 5.5 0.02 0.05
AMD 160617C00006000 C 06/17/16 6.0 0.00 0.05
AMD 160617C00006500 C 06/17/16 6.5 0.00 0.05
AMD 160617C00007000 C 06/17/16 7.0 0.00 0.05
AMD 160617C00007500 C 06/17/16 7.5 0.00 0.05
AMD 160617P00000500 P 06/17/16 0.5 0.00 0.02
AMD 160617P00001000 P 06/17/16 1.0 0.00 0.02
AMD 160617P00001500 P 06/17/16 1.5 0.00 0.02
AMD 160617P00002000 P 06/17/16 2.0 0.00 0.02
AMD 160617P00002500 P 06/17/16 2.5 0.00 0.02
AMD 160617P00003000 P 06/17/16 3.0 0.00 0.02
AMD 160617P00003500 P 06/17/16 3.5 0.00 0.03
AMD 160617P00004000 P 06/17/16 4.0 0.05 0.06
AMD 160617P00004500 P 06/17/16 4.5 0.18 0.21
AMD 160617P00005000 P 06/17/16 5.0 0.48 0.53
AMD 160617P00005500 P 06/17/16 5.5 0.91 1.03
AMD 160617P00006000 P 06/17/16 6.0 1.39 1.50
AMD 160617P00006500 P 06/17/16 6.5 1.89 2.00
AMD 160617P00007000 P 06/17/16 7.0 2.39 2.49
AMD 160617P00007500 P 06/17/16 7.5 2.88 3.00
AMD 160624C00000500 C 06/24/16 0.5 3.95 4.15
AMD 160624C00001000 C 06/24/16 1.0 3.45 3.65
AMD 160624C00001500 C 06/24/16 1.5 2.99 3.15
AMD 160624C00002000 C 06/24/16 2.0 2.49 2.66
AMD 160624C00002500 C 06/24/16 2.5 2.00 2.13
AMD 160624C00003000 C 06/24/16 3.0 1.50 1.64
AMD 160624C00003500 C 06/24/16 3.5 1.08 1.14
AMD 160624C00004000 C 06/24/16 4.0 0.60 0.68
AMD 160624C00004500 C 06/24/16 4.5 0.29 0.33
AMD 160624C00005000 C 06/24/16 5.0 0.10 0.14
AMD 160624C00005500 C 06/24/16 5.5 0.00 0.11
AMD 160624C00006000 C 06/24/16 6.0 0.00 0.13
AMD 160624C00006500 C 06/24/16 6.5 0.00 0.12
AMD 160624C00007000 C 06/24/16 7.0 0.00 0.08
AMD 160624C00007500 C 06/24/16 7.5 0.00 0.12
AMD 160624P00000500 P 06/24/16 0.5 0.00 0.02
AMD 160624P00001000 P 06/24/16 1.0 0.00 0.11
AMD 160624P00001500 P 06/24/16 1.5 0.00 0.11
AMD 160624P00002000 P 06/24/16 2.0 0.00 0.12
AMD 160624P00002500 P 06/24/16 2.5 0.00 0.12
AMD 160624P00003000 P 06/24/16 3.0 0.00 0.09
AMD 160624P00003500 P 06/24/16 3.5 0.00 0.14
AMD 160624P00004000 P 06/24/16 4.0 0.07 0.11
AMD 160624P00004500 P 06/24/16 4.5 0.21 0.25
AMD 160624P00005000 P 06/24/16 5.0 0.52 0.64
AMD 160624P00005500 P 06/24/16 5.5 0.91 1.06
AMD 160624P00006000 P 06/24/16 6.0 1.38 1.53
AMD 160624P00006500 P 06/24/16 6.5 1.87 2.03
AMD 160624P00007000 P 06/24/16 7.0 2.37 2.53
AMD 160624P00007500 P 06/24/16 7.5 2.80 3.05
AMD 160701C00000500 C 07/01/16 0.5 4.05 4.15
AMD 160701C00001000 C 07/01/16 1.0 3.55 3.65
AMD 160701C00001500 C 07/01/16 1.5 3.05 3.15
AMD 160701C00002000 C 07/01/16 2.0 2.53 2.64
AMD 160701C00002500 C 07/01/16 2.5 2.03 2.12
AMD 160701C00003000 C 07/01/16 3.0 1.53 1.65
AMD 160701C00003500 C 07/01/16 3.5 1.05 1.17
AMD 160701C00004000 C 07/01/16 4.0 0.66 0.72
AMD 160701C00004500 C 07/01/16 4.5 0.32 0.37
AMD 160701C00005000 C 07/01/16 5.0 0.11 0.17
AMD 160701C00005500 C 07/01/16 5.5 0.00 0.09
AMD 160701C00006000 C 07/01/16 6.0 0.00 0.06
AMD 160701C00006500 C 07/01/16 6.5 0.00 0.05
AMD 160701C00007000 C 07/01/16 7.0 0.00 0.05
AMD 160701C00007500 C 07/01/16 7.5 0.00 0.04
AMD 160701P00000500 P 07/01/16 0.5 0.00 0.02
AMD 160701P00001000 P 07/01/16 1.0 0.00 0.02
AMD 160701P00001500 P 07/01/16 1.5 0.00 0.02
AMD 160701P00002000 P 07/01/16 2.0 0.00 0.04
AMD 160701P00002500 P 07/01/16 2.5 0.00 0.06
AMD 160701P00003000 P 07/01/16 3.0 0.00 0.07
AMD 160701P00003500 P 07/01/16 3.5 0.00 0.09
AMD 160701P00004000 P 07/01/16 4.0 0.08 0.13
AMD 160701P00004500 P 07/01/16 4.5 0.24 0.27
AMD 160701P00005000 P 07/01/16 5.0 0.54 0.67
AMD 160701P00005500 P 07/01/16 5.5 0.93 1.07
AMD 160701P00006000 P 07/01/16 6.0 1.39 1.52
AMD 160701P00006500 P 07/01/16 6.5 1.88 2.00
AMD 160701P00007000 P 07/01/16 7.0 2.38 2.50
AMD 160701P00007500 P 07/01/16 7.5 2.88 2.99
AMD 160708C00000500 C 07/08/16 0.5 4.05 4.15
AMD 160708C00001000 C 07/08/16 1.0 3.55 3.65
AMD 160708C00001500 C 07/08/16 1.5 3.05 3.15
AMD 160708C00002000 C 07/08/16 2.0 2.52 2.63
AMD 160708C00002500 C 07/08/16 2.5 2.03 2.13
AMD 160708C00003000 C 07/08/16 3.0 1.54 1.64
AMD 160708C00003500 C 07/08/16 3.5 1.06 1.18
AMD 160708C00004000 C 07/08/16 4.0 0.70 0.74
AMD 160708C00004500 C 07/08/16 4.5 0.33 0.40
AMD 160708C00005000 C 07/08/16 5.0 0.15 0.19
AMD 160708C00005500 C 07/08/16 5.5 0.03 0.10
AMD 160708C00006000 C 07/08/16 6.0 0.00 0.07
AMD 160708C00006500 C 07/08/16 6.5 0.00 0.06
AMD 160708C00007000 C 07/08/16 7.0 0.00 0.05
AMD 160708C00007500 C 07/08/16 7.5 0.00 0.05
AMD 160708C00008000 C 07/08/16 8.0 0.00 0.05
AMD 160708C00008500 C 07/08/16 8.5 0.00 0.05
AMD 160708P00000500 P 07/08/16 0.5 0.00 0.02
AMD 160708P00001000 P 07/08/16 1.0 0.00 0.02
AMD 160708P00001500 P 07/08/16 1.5 0.00 0.02
AMD 160708P00002000 P 07/08/16 2.0 0.00 0.05
AMD 160708P00002500 P 07/08/16 2.5 0.00 0.06
AMD 160708P00003000 P 07/08/16 3.0 0.00 0.07
AMD 160708P00003500 P 07/08/16 3.5 0.02 0.11
AMD 160708P00004000 P 07/08/16 4.0 0.10 0.13
AMD 160708P00004500 P 07/08/16 4.5 0.26 0.31
AMD 160708P00005000 P 07/08/16 5.0 0.54 0.69
AMD 160708P00005500 P 07/08/16 5.5 0.94 1.09
AMD 160708P00006000 P 07/08/16 6.0 1.40 1.54
AMD 160708P00006500 P 07/08/16 6.5 1.89 2.01
AMD 160708P00007000 P 07/08/16 7.0 2.38 2.50
AMD 160708P00007500 P 07/08/16 7.5 2.88 2.99
AMD 160708P00008000 P 07/08/16 8.0 3.35 3.50
AMD 160708P00008500 P 07/08/16 8.5 3.85 4.00
AMD 160715C00000500 C 07/15/16 0.5 4.05 4.15
AMD 160715C00001000 C 07/15/16 1.0 3.55 3.65
AMD 160715C00001500 C 07/15/16 1.5 3.05 3.15
AMD 160715C00002000 C 07/15/16 2.0 2.52 2.62
AMD 160715C00002500 C 07/15/16 2.5 2.02 2.12
AMD 160715C00003000 C 07/15/16 3.0 1.53 1.65
AMD 160715C00003500 C 07/15/16 3.5 1.14 1.19
AMD 160715C00004000 C 07/15/16 4.0 0.75 0.78
AMD 160715C00004500 C 07/15/16 4.5 0.44 0.47
AMD 160715C00005000 C 07/15/16 5.0 0.24 0.27
AMD 160715C00005500 C 07/15/16 5.5 0.13 0.14
AMD 160715C00006000 C 07/15/16 6.0 0.05 0.09
AMD 160715C00007000 C 07/15/16 7.0 0.01 0.04
AMD 160715C00008000 C 07/15/16 8.0 0.00 0.06
AMD 160715P00000500 P 07/15/16 0.5 0.00 0.01
AMD 160715P00001000 P 07/15/16 1.0 0.00 0.02
AMD 160715P00001500 P 07/15/16 1.5 0.00 0.03
AMD 160715P00002000 P 07/15/16 2.0 0.00 0.06
AMD 160715P00002500 P 07/15/16 2.5 0.00 0.07
AMD 160715P00003000 P 07/15/16 3.0 0.03 0.06
AMD 160715P00003500 P 07/15/16 3.5 0.06 0.10
AMD 160715P00004000 P 07/15/16 4.0 0.16 0.18
AMD 160715P00004500 P 07/15/16 4.5 0.35 0.38
AMD 160715P00005000 P 07/15/16 5.0 0.63 0.71
AMD 160715P00005500 P 07/15/16 5.5 1.00 1.16
AMD 160715P00006000 P 07/15/16 6.0 1.45 1.61
AMD 160715P00007000 P 07/15/16 7.0 2.40 2.55
AMD 160715P00008000 P 07/15/16 8.0 3.35 3.50
AMD 161021C00000500 C 10/21/16 0.5 4.05 4.15
AMD 161021C00001000 C 10/21/16 1.0 3.55 3.65
AMD 161021C00001500 C 10/21/16 1.5 3.05 3.15
AMD 161021C00002000 C 10/21/16 2.0 2.53 2.68
AMD 161021C00002500 C 10/21/16 2.5 2.06 2.21
AMD 161021C00003000 C 10/21/16 3.0 1.61 1.78
AMD 161021C00003500 C 10/21/16 3.5 1.33 1.37
AMD 161021C00004000 C 10/21/16 4.0 0.90 1.05
AMD 161021C00004500 C 10/21/16 4.5 0.72 0.78
AMD 161021C00005000 C 10/21/16 5.0 0.51 0.55
AMD 161021C00005500 C 10/21/16 5.5 0.34 0.42
AMD 161021C00006000 C 10/21/16 6.0 0.25 0.31
AMD 161021C00007000 C 10/21/16 7.0 0.10 0.15
AMD 161021C00008000 C 10/21/16 8.0 0.02 0.08
AMD 161021P00000500 P 10/21/16 0.5 0.00 0.02
AMD 161021P00001000 P 10/21/16 1.0 0.00 0.07
AMD 161021P00001500 P 10/21/16 1.5 0.00 0.11
AMD 161021P00002000 P 10/21/16 2.0 0.01 0.06
AMD 161021P00002500 P 10/21/16 2.5 0.09 0.11
AMD 161021P00003000 P 10/21/16 3.0 0.13 0.17
AMD 161021P00003500 P 10/21/16 3.5 0.26 0.28
AMD 161021P00004000 P 10/21/16 4.0 0.41 0.47
AMD 161021P00004500 P 10/21/16 4.5 0.64 0.71
AMD 161021P00005000 P 10/21/16 5.0 0.87 1.06
AMD 161021P00005500 P 10/21/16 5.5 1.26 1.42
AMD 161021P00006000 P 10/21/16 6.0 1.62 1.80
AMD 161021P00007000 P 10/21/16 7.0 2.51 2.67
AMD 161021P00008000 P 10/21/16 8.0 3.40 3.60
AMD 170120C00000500 C 01/20/17 0.5 4.05 4.15
AMD 170120C00001000 C 01/20/17 1.0 3.55 3.65
AMD 170120C00001500 C 01/20/17 1.5 3.05 3.20
AMD 170120C00002000 C 01/20/17 2.0 2.55 2.70
AMD 170120C00002500 C 01/20/17 2.5 2.14 2.29
AMD 170120C00003000 C 01/20/17 3.0 1.71 1.86
AMD 170120C00003500 C 01/20/17 3.5 1.41 1.50
AMD 170120C00004000 C 01/20/17 4.0 1.12 1.20
AMD 170120C00004500 C 01/20/17 4.5 0.86 0.93
AMD 170120C00005000 C 01/20/17 5.0 0.66 0.72
AMD 170120C00005500 C 01/20/17 5.5 0.50 0.54
AMD 170120C00006000 C 01/20/17 6.0 0.38 0.44
AMD 170120C00007000 C 01/20/17 7.0 0.22 0.28
AMD 170120C00008000 C 01/20/17 8.0 0.14 0.19
AMD 170120P00000500 P 01/20/17 0.5 0.00 0.04
AMD 170120P00001000 P 01/20/17 1.0 0.00 0.09
AMD 170120P00001500 P 01/20/17 1.5 0.02 0.11
AMD 170120P00002000 P 01/20/17 2.0 0.07 0.14
AMD 170120P00002500 P 01/20/17 2.5 0.13 0.17
AMD 170120P00003000 P 01/20/17 3.0 0.23 0.26
AMD 170120P00003500 P 01/20/17 3.5 0.37 0.41
AMD 170120P00004000 P 01/20/17 4.0 0.53 0.59
AMD 170120P00004500 P 01/20/17 4.5 0.80 0.87
AMD 170120P00005000 P 01/20/17 5.0 1.08 1.12
AMD 170120P00005500 P 01/20/17 5.5 1.41 1.47
AMD 170120P00006000 P 01/20/17 6.0 1.75 1.86
AMD 170120P00007000 P 01/20/17 7.0 2.63 2.79
AMD 170120P00008000 P 01/20/17 8.0 3.50 3.70
AMD 180119C00000500 C 01/19/18 0.5 3.95 4.20
AMD 180119C00001000 C 01/19/18 1.0 3.45 3.75
AMD 180119C00001500 C 01/19/18 1.5 2.97 3.35
AMD 180119C00002000 C 01/19/18 2.0 2.60 2.99
AMD 180119C00002500 C 01/19/18 2.5 2.17 2.57
AMD 180119C00003000 C 01/19/18 3.0 1.79 2.27
AMD 180119C00003500 C 01/19/18 3.5 1.70 1.93
AMD 180119C00004000 C 01/19/18 4.0 1.50 1.71
AMD 180119C00004500 C 01/19/18 4.5 1.34 1.45
AMD 180119C00005000 C 01/19/18 5.0 1.15 1.29
AMD 180119C00005500 C 01/19/18 5.5 0.98 1.11
AMD 180119C00007000 C 01/19/18 7.0 0.66 0.72
AMD 180119P00000500 P 01/19/18 0.5 0.00 0.10
AMD 180119P00001000 P 01/19/18 1.0 0.01 0.21
AMD 180119P00001500 P 01/19/18 1.5 0.05 0.33
AMD 180119P00002000 P 01/19/18 2.0 0.21 0.38
AMD 180119P00002500 P 01/19/18 2.5 0.37 0.45
AMD 180119P00003000 P 01/19/18 3.0 0.50 0.62
AMD 180119P00003500 P 01/19/18 3.5 0.73 0.83
AMD 180119P00004000 P 01/19/18 4.0 0.98 1.05
AMD 180119P00004500 P 01/19/18 4.5 1.22 1.32
AMD 180119P00005000 P 01/19/18 5.0 1.49 1.84
AMD 180119P00005500 P 01/19/18 5.5 1.80 2.20
AMD 180119P00007000 P 01/19/18 7.0 2.93 3.45

OPRA data is delayed 15 minutes.