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 (2014-07-04)Premium Content

Advanced Micro Devices Inc (AMD)
As of Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMD 140920C00000500 C 09/20/14 0.5 3.25 3.40
AMD 140920C00001000 C 09/20/14 1.0 2.79 2.91
AMD 140920C00001500 C 09/20/14 1.5 2.29 2.41
AMD 140920C00002000 C 09/20/14 2.0 1.79 1.91
AMD 140920C00002500 C 09/20/14 2.5 1.30 1.41
AMD 140920C00003000 C 09/20/14 3.0 0.80 0.95
AMD 140920C00003500 C 09/20/14 3.5 0.30 0.38
AMD 140920C00004000 C 09/20/14 4.0 0.00 0.01
AMD 140920C00004500 C 09/20/14 4.5 0.00 0.01
AMD 140920C00005000 C 09/20/14 5.0 0.00 0.02
AMD 140920C00005500 C 09/20/14 5.5 0.00 0.02
AMD 140920C00006000 C 09/20/14 6.0 0.00 0.02
AMD 140920C00006500 C 09/20/14 6.5 0.00 0.02
AMD 140920C00007000 C 09/20/14 7.0 0.00 0.02
AMD 140920C00007500 C 09/20/14 7.5 0.00 0.02
AMD 140920C00008000 C 09/20/14 8.0 0.00 0.02
AMD 140920C00009000 C 09/20/14 9.0 0.00 0.03
AMD 140920P00000500 P 09/20/14 0.5 0.00 0.02
AMD 140920P00001000 P 09/20/14 1.0 0.00 0.02
AMD 140920P00001500 P 09/20/14 1.5 0.00 0.02
AMD 140920P00002000 P 09/20/14 2.0 0.00 0.02
AMD 140920P00002500 P 09/20/14 2.5 0.00 0.02
AMD 140920P00003000 P 09/20/14 3.0 0.00 0.01
AMD 140920P00003500 P 09/20/14 3.5 0.00 0.01
AMD 140920P00004000 P 09/20/14 4.0 0.18 0.20
AMD 140920P00004500 P 09/20/14 4.5 0.63 0.70
AMD 140920P00005000 P 09/20/14 5.0 1.14 1.20
AMD 140920P00005500 P 09/20/14 5.5 1.51 1.71
AMD 140920P00006000 P 09/20/14 6.0 2.01 2.21
AMD 140920P00006500 P 09/20/14 6.5 2.53 2.71
AMD 140920P00007000 P 09/20/14 7.0 3.00 3.20
AMD 140920P00007500 P 09/20/14 7.5 3.50 3.75
AMD 140920P00008000 P 09/20/14 8.0 4.00 4.25
AMD 140920P00009000 P 09/20/14 9.0 4.60 5.55
AMD 140926C00000500 C 09/26/14 0.5 3.30 3.35
AMD 140926C00001000 C 09/26/14 1.0 2.80 2.85
AMD 140926C00001500 C 09/26/14 1.5 2.30 2.35
AMD 140926C00002000 C 09/26/14 2.0 1.80 1.85
AMD 140926C00002500 C 09/26/14 2.5 1.30 1.35
AMD 140926C00003000 C 09/26/14 3.0 0.80 0.85
AMD 140926C00003500 C 09/26/14 3.5 0.31 0.36
AMD 140926C00004000 C 09/26/14 4.0 0.03 0.04
AMD 140926C00004500 C 09/26/14 4.5 0.00 0.02
AMD 140926C00005000 C 09/26/14 5.0 0.00 0.02
AMD 140926C00005500 C 09/26/14 5.5 0.00 0.02
AMD 140926C00006000 C 09/26/14 6.0 0.00 0.01
AMD 140926C00006500 C 09/26/14 6.5 0.00 0.01
AMD 140926C00007000 C 09/26/14 7.0 0.00 0.01
AMD 140926C00007500 C 09/26/14 7.5 0.00 0.01
AMD 140926C00008000 C 09/26/14 8.0 0.00 0.01
AMD 140926P00000500 P 09/26/14 0.5 0.00 0.01
AMD 140926P00001000 P 09/26/14 1.0 0.00 0.01
AMD 140926P00001500 P 09/26/14 1.5 0.00 0.01
AMD 140926P00002000 P 09/26/14 2.0 0.00 0.01
AMD 140926P00002500 P 09/26/14 2.5 0.00 0.01
AMD 140926P00003000 P 09/26/14 3.0 0.00 0.02
AMD 140926P00003500 P 09/26/14 3.5 0.00 0.03
AMD 140926P00004000 P 09/26/14 4.0 0.20 0.23
AMD 140926P00004500 P 09/26/14 4.5 0.65 0.70
AMD 140926P00005000 P 09/26/14 5.0 1.15 1.20
AMD 140926P00005500 P 09/26/14 5.5 1.65 1.70
AMD 140926P00006000 P 09/26/14 6.0 2.15 2.20
AMD 140926P00006500 P 09/26/14 6.5 2.65 2.70
AMD 140926P00007000 P 09/26/14 7.0 3.15 3.20
AMD 140926P00007500 P 09/26/14 7.5 3.65 3.70
AMD 140926P00008000 P 09/26/14 8.0 4.15 4.20
AMD 141003C00000500 C 10/03/14 0.5 3.30 3.35
AMD 141003C00001000 C 10/03/14 1.0 2.80 2.85
AMD 141003C00001500 C 10/03/14 1.5 2.30 2.35
AMD 141003C00002000 C 10/03/14 2.0 1.80 1.85
AMD 141003C00002500 C 10/03/14 2.5 1.30 1.35
AMD 141003C00003000 C 10/03/14 3.0 0.80 0.86
AMD 141003C00003500 C 10/03/14 3.5 0.33 0.38
AMD 141003C00004000 C 10/03/14 4.0 0.05 0.07
AMD 141003C00004500 C 10/03/14 4.5 0.00 0.03
AMD 141003C00005000 C 10/03/14 5.0 0.00 0.02
AMD 141003C00005500 C 10/03/14 5.5 0.00 0.02
AMD 141003C00006000 C 10/03/14 6.0 0.00 0.02
AMD 141003C00006500 C 10/03/14 6.5 0.00 0.02
AMD 141003C00007000 C 10/03/14 7.0 0.00 0.02
AMD 141003C00007500 C 10/03/14 7.5 0.00 0.02
AMD 141003C00008000 C 10/03/14 8.0 0.00 0.02
AMD 141003C00008500 C 10/03/14 8.5 0.00 0.02
AMD 141003P00000500 P 10/03/14 0.5 0.00 0.02
AMD 141003P00001000 P 10/03/14 1.0 0.00 0.02
AMD 141003P00001500 P 10/03/14 1.5 0.00 0.02
AMD 141003P00002000 P 10/03/14 2.0 0.00 0.02
AMD 141003P00002500 P 10/03/14 2.5 0.00 0.02
AMD 141003P00003000 P 10/03/14 3.0 0.00 0.03
AMD 141003P00003500 P 10/03/14 3.5 0.02 0.04
AMD 141003P00004000 P 10/03/14 4.0 0.22 0.25
AMD 141003P00004500 P 10/03/14 4.5 0.66 0.71
AMD 141003P00005000 P 10/03/14 5.0 1.15 1.20
AMD 141003P00005500 P 10/03/14 5.5 1.65 1.70
AMD 141003P00006000 P 10/03/14 6.0 2.15 2.20
AMD 141003P00006500 P 10/03/14 6.5 2.65 2.70
AMD 141003P00007000 P 10/03/14 7.0 3.15 3.20
AMD 141003P00007500 P 10/03/14 7.5 3.65 3.70
AMD 141003P00008000 P 10/03/14 8.0 4.15 4.20
AMD 141003P00008500 P 10/03/14 8.5 4.65 4.70
AMD 141010C00000500 C 10/10/14 0.5 3.25 3.40
AMD 141010C00001000 C 10/10/14 1.0 2.75 2.85
AMD 141010C00001500 C 10/10/14 1.5 2.25 2.35
AMD 141010C00002000 C 10/10/14 2.0 1.75 1.85
AMD 141010C00002500 C 10/10/14 2.5 1.29 1.35
AMD 141010C00003000 C 10/10/14 3.0 0.80 0.87
AMD 141010C00003500 C 10/10/14 3.5 0.33 0.39
AMD 141010C00004000 C 10/10/14 4.0 0.08 0.09
AMD 141010C00004500 C 10/10/14 4.5 0.01 0.03
AMD 141010C00005000 C 10/10/14 5.0 0.00 0.03
AMD 141010C00005500 C 10/10/14 5.5 0.00 0.03
AMD 141010C00006000 C 10/10/14 6.0 0.00 0.02
AMD 141010C00006500 C 10/10/14 6.5 0.00 0.02
AMD 141010C00007000 C 10/10/14 7.0 0.00 0.02
AMD 141010C00007500 C 10/10/14 7.5 0.00 0.02
AMD 141010C00008000 C 10/10/14 8.0 0.00 0.02
AMD 141010P00000500 P 10/10/14 0.5 0.00 0.02
AMD 141010P00001000 P 10/10/14 1.0 0.00 0.02
AMD 141010P00001500 P 10/10/14 1.5 0.00 0.02
AMD 141010P00002000 P 10/10/14 2.0 0.00 0.02
AMD 141010P00002500 P 10/10/14 2.5 0.00 0.03
AMD 141010P00003000 P 10/10/14 3.0 0.00 0.03
AMD 141010P00003500 P 10/10/14 3.5 0.04 0.06
AMD 141010P00004000 P 10/10/14 4.0 0.23 0.29
AMD 141010P00004500 P 10/10/14 4.5 0.66 0.74
AMD 141010P00005000 P 10/10/14 5.0 1.15 1.23
AMD 141010P00005500 P 10/10/14 5.5 1.64 1.72
AMD 141010P00006000 P 10/10/14 6.0 2.15 2.22
AMD 141010P00006500 P 10/10/14 6.5 2.65 2.74
AMD 141010P00007000 P 10/10/14 7.0 3.15 3.25
AMD 141010P00007500 P 10/10/14 7.5 3.60 3.75
AMD 141010P00008000 P 10/10/14 8.0 4.15 4.25
AMD 141018C00000500 C 10/18/14 0.5 3.30 3.35
AMD 141018C00001000 C 10/18/14 1.0 2.80 2.85
AMD 141018C00001500 C 10/18/14 1.5 2.30 2.35
AMD 141018C00002000 C 10/18/14 2.0 1.81 1.85
AMD 141018C00002500 C 10/18/14 2.5 1.31 1.37
AMD 141018C00003000 C 10/18/14 3.0 0.81 0.88
AMD 141018C00003500 C 10/18/14 3.5 0.38 0.43
AMD 141018C00004000 C 10/18/14 4.0 0.12 0.14
AMD 141018C00004500 C 10/18/14 4.5 0.04 0.05
AMD 141018C00005000 C 10/18/14 5.0 0.02 0.03
AMD 141018C00005500 C 10/18/14 5.5 0.00 0.03
AMD 141018C00006000 C 10/18/14 6.0 0.00 0.01
AMD 141018C00007000 C 10/18/14 7.0 0.00 0.02
AMD 141018C00008000 C 10/18/14 8.0 0.00 0.02
AMD 141018P00000500 P 10/18/14 0.5 0.00 0.01
AMD 141018P00001000 P 10/18/14 1.0 0.00 0.01
AMD 141018P00001500 P 10/18/14 1.5 0.00 0.01
AMD 141018P00002000 P 10/18/14 2.0 0.00 0.02
AMD 141018P00002500 P 10/18/14 2.5 0.00 0.03
AMD 141018P00003000 P 10/18/14 3.0 0.01 0.02
AMD 141018P00003500 P 10/18/14 3.5 0.08 0.09
AMD 141018P00004000 P 10/18/14 4.0 0.29 0.32
AMD 141018P00004500 P 10/18/14 4.5 0.68 0.75
AMD 141018P00005000 P 10/18/14 5.0 1.16 1.22
AMD 141018P00005500 P 10/18/14 5.5 1.66 1.71
AMD 141018P00006000 P 10/18/14 6.0 2.15 2.21
AMD 141018P00007000 P 10/18/14 7.0 3.15 3.25
AMD 141018P00008000 P 10/18/14 8.0 4.15 4.20
AMD 141024C00000500 C 10/24/14 0.5 3.25 3.40
AMD 141024C00001000 C 10/24/14 1.0 2.77 2.86
AMD 141024C00001500 C 10/24/14 1.5 2.27 2.36
AMD 141024C00002000 C 10/24/14 2.0 1.79 1.85
AMD 141024C00002500 C 10/24/14 2.5 1.30 1.37
AMD 141024C00003000 C 10/24/14 3.0 0.81 0.88
AMD 141024C00003500 C 10/24/14 3.5 0.38 0.45
AMD 141024C00004000 C 10/24/14 4.0 0.13 0.17
AMD 141024C00004500 C 10/24/14 4.5 0.04 0.07
AMD 141024C00005000 C 10/24/14 5.0 0.01 0.04
AMD 141024C00005500 C 10/24/14 5.5 0.00 0.03
AMD 141024C00006000 C 10/24/14 6.0 0.00 0.03
AMD 141024C00006500 C 10/24/14 6.5 0.00 0.03
AMD 141024C00007000 C 10/24/14 7.0 0.00 0.02
AMD 141024C00007500 C 10/24/14 7.5 0.00 0.02
AMD 141024C00008000 C 10/24/14 8.0 0.00 0.02
AMD 141024P00000500 P 10/24/14 0.5 0.00 0.01
AMD 141024P00001000 P 10/24/14 1.0 0.00 0.01
AMD 141024P00001500 P 10/24/14 1.5 0.00 0.01
AMD 141024P00002000 P 10/24/14 2.0 0.00 0.02
AMD 141024P00002500 P 10/24/14 2.5 0.00 0.03
AMD 141024P00003000 P 10/24/14 3.0 0.01 0.04
AMD 141024P00003500 P 10/24/14 3.5 0.08 0.12
AMD 141024P00004000 P 10/24/14 4.0 0.29 0.35
AMD 141024P00004500 P 10/24/14 4.5 0.69 0.76
AMD 141024P00005000 P 10/24/14 5.0 1.16 1.24
AMD 141024P00005500 P 10/24/14 5.5 1.66 1.73
AMD 141024P00006000 P 10/24/14 6.0 2.16 2.23
AMD 141024P00006500 P 10/24/14 6.5 2.65 2.72
AMD 141024P00007000 P 10/24/14 7.0 3.15 3.25
AMD 141024P00007500 P 10/24/14 7.5 3.65 3.75
AMD 141024P00008000 P 10/24/14 8.0 4.15 4.25
AMD 141031C00000500 C 10/31/14 0.5 3.25 3.40
AMD 141031C00001000 C 10/31/14 1.0 2.78 2.86
AMD 141031C00001500 C 10/31/14 1.5 2.28 2.36
AMD 141031C00002000 C 10/31/14 2.0 1.78 1.85
AMD 141031C00002500 C 10/31/14 2.5 1.29 1.36
AMD 141031C00003000 C 10/31/14 3.0 0.81 0.88
AMD 141031C00003500 C 10/31/14 3.5 0.40 0.46
AMD 141031C00004000 C 10/31/14 4.0 0.17 0.19
AMD 141031C00004500 C 10/31/14 4.5 0.04 0.08
AMD 141031C00005000 C 10/31/14 5.0 0.01 0.04
AMD 141031C00005500 C 10/31/14 5.5 0.00 0.04
AMD 141031C00006000 C 10/31/14 6.0 0.00 0.03
AMD 141031C00006500 C 10/31/14 6.5 0.00 0.03
AMD 141031C00007000 C 10/31/14 7.0 0.00 0.02
AMD 141031C00007500 C 10/31/14 7.5 0.00 0.02
AMD 141031C00008000 C 10/31/14 8.0 0.00 0.02
AMD 141031P00000500 P 10/31/14 0.5 0.00 0.01
AMD 141031P00001000 P 10/31/14 1.0 0.00 0.01
AMD 141031P00001500 P 10/31/14 1.5 0.00 0.01
AMD 141031P00002000 P 10/31/14 2.0 0.00 0.02
AMD 141031P00002500 P 10/31/14 2.5 0.00 0.03
AMD 141031P00003000 P 10/31/14 3.0 0.02 0.04
AMD 141031P00003500 P 10/31/14 3.5 0.09 0.13
AMD 141031P00004000 P 10/31/14 4.0 0.32 0.37
AMD 141031P00004500 P 10/31/14 4.5 0.70 0.77
AMD 141031P00005000 P 10/31/14 5.0 1.17 1.24
AMD 141031P00005500 P 10/31/14 5.5 1.66 1.73
AMD 141031P00006000 P 10/31/14 6.0 2.16 2.23
AMD 141031P00006500 P 10/31/14 6.5 2.65 2.73
AMD 141031P00007000 P 10/31/14 7.0 3.15 3.25
AMD 141031P00007500 P 10/31/14 7.5 3.65 3.75
AMD 141031P00008000 P 10/31/14 8.0 4.15 4.25
AMD 150117C00000500 C 01/17/15 0.5 3.30 3.35
AMD 150117C00001000 C 01/17/15 1.0 2.80 2.85
AMD 150117C00001500 C 01/17/15 1.5 2.31 2.35
AMD 150117C00002000 C 01/17/15 2.0 1.82 1.86
AMD 150117C00002500 C 01/17/15 2.5 1.33 1.38
AMD 150117C00003000 C 01/17/15 3.0 0.88 0.94
AMD 150117C00003500 C 01/17/15 3.5 0.51 0.54
AMD 150117C00004000 C 01/17/15 4.0 0.28 0.29
AMD 150117C00004500 C 01/17/15 4.5 0.15 0.16
AMD 150117C00005000 C 01/17/15 5.0 0.08 0.09
AMD 150117C00005500 C 01/17/15 5.5 0.04 0.06
AMD 150117C00006000 C 01/17/15 6.0 0.02 0.05
AMD 150117C00007000 C 01/17/15 7.0 0.02 0.04
AMD 150117C00008000 C 01/17/15 8.0 0.00 0.04
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 0.00 0.03
AMD 150117P00002000 P 01/17/15 2.0 0.02 0.04
AMD 150117P00002500 P 01/17/15 2.5 0.03 0.05
AMD 150117P00003000 P 01/17/15 3.0 0.09 0.11
AMD 150117P00003500 P 01/17/15 3.5 0.20 0.23
AMD 150117P00004000 P 01/17/15 4.0 0.46 0.49
AMD 150117P00004500 P 01/17/15 4.5 0.83 0.86
AMD 150117P00005000 P 01/17/15 5.0 1.23 1.30
AMD 150117P00005500 P 01/17/15 5.5 1.70 1.77
AMD 150117P00006000 P 01/17/15 6.0 2.19 2.25
AMD 150117P00007000 P 01/17/15 7.0 3.20 3.25
AMD 150117P00008000 P 01/17/15 8.0 4.15 4.25
AMD 150117P00009000 P 01/17/15 9.0 5.15 5.25
AMD 150417C00000500 C 04/17/15 0.5 3.25 3.35
AMD 150417C00001000 C 04/17/15 1.0 2.79 2.85
AMD 150417C00001500 C 04/17/15 1.5 2.28 2.37
AMD 150417C00002000 C 04/17/15 2.0 1.81 1.90
AMD 150417C00002500 C 04/17/15 2.5 1.36 1.44
AMD 150417C00003000 C 04/17/15 3.0 0.98 1.04
AMD 150417C00003500 C 04/17/15 3.5 0.63 0.71
AMD 150417C00004000 C 04/17/15 4.0 0.41 0.46
AMD 150417C00004500 C 04/17/15 4.5 0.26 0.32
AMD 150417C00005000 C 04/17/15 5.0 0.18 0.22
AMD 150417C00005500 C 04/17/15 5.5 0.09 0.17
AMD 150417C00006000 C 04/17/15 6.0 0.08 0.10
AMD 150417C00007000 C 04/17/15 7.0 0.02 0.09
AMD 150417C00008000 C 04/17/15 8.0 0.01 0.08
AMD 150417C00009000 C 04/17/15 9.0 0.02 0.07
AMD 150417P00000500 P 04/17/15 0.5 0.00 0.02
AMD 150417P00001000 P 04/17/15 1.0 0.00 0.03
AMD 150417P00001500 P 04/17/15 1.5 0.01 0.05
AMD 150417P00002000 P 04/17/15 2.0 0.02 0.07
AMD 150417P00002500 P 04/17/15 2.5 0.06 0.11
AMD 150417P00003000 P 04/17/15 3.0 0.15 0.20
AMD 150417P00003500 P 04/17/15 3.5 0.33 0.38
AMD 150417P00004000 P 04/17/15 4.0 0.61 0.65
AMD 150417P00004500 P 04/17/15 4.5 0.90 1.01
AMD 150417P00005000 P 04/17/15 5.0 1.31 1.41
AMD 150417P00005500 P 04/17/15 5.5 1.76 1.86
AMD 150417P00006000 P 04/17/15 6.0 2.22 2.33
AMD 150417P00007000 P 04/17/15 7.0 3.20 3.30
AMD 150417P00008000 P 04/17/15 8.0 4.20 4.30
AMD 150417P00009000 P 04/17/15 9.0 5.15 5.30
AMD 160115C00002000 C 01/15/16 2.0 1.85 2.05
AMD 160115C00002500 C 01/15/16 2.5 1.45 1.68
AMD 160115C00003000 C 01/15/16 3.0 1.15 1.25
AMD 160115C00003500 C 01/15/16 3.5 0.80 1.08
AMD 160115C00004000 C 01/15/16 4.0 0.70 0.82
AMD 160115C00004500 C 01/15/16 4.5 0.54 0.57
AMD 160115C00005000 C 01/15/16 5.0 0.42 0.57
AMD 160115C00005500 C 01/15/16 5.5 0.28 0.47
AMD 160115C00007000 C 01/15/16 7.0 0.16 0.20
AMD 160115P00002000 P 01/15/16 2.0 0.07 0.18
AMD 160115P00002500 P 01/15/16 2.5 0.17 0.30
AMD 160115P00003000 P 01/15/16 3.0 0.33 0.47
AMD 160115P00003500 P 01/15/16 3.5 0.55 0.68
AMD 160115P00004000 P 01/15/16 4.0 0.86 0.96
AMD 160115P00004500 P 01/15/16 4.5 1.09 1.31
AMD 160115P00005000 P 01/15/16 5.0 1.45 1.72
AMD 160115P00005500 P 01/15/16 5.5 1.85 2.09
AMD 160115P00007000 P 01/15/16 7.0 3.20 3.45
AMD 170120C00001000 C 01/20/17 1.0 2.73 3.15
AMD 170120C00001500 C 01/20/17 1.5 2.22 2.82
AMD 170120C00002000 C 01/20/17 2.0 1.90 2.39
AMD 170120C00002500 C 01/20/17 2.5 1.60 2.05
AMD 170120C00003000 C 01/20/17 3.0 1.26 1.75
AMD 170120C00003500 C 01/20/17 3.5 1.00 1.49
AMD 170120C00004000 C 01/20/17 4.0 0.90 1.05
AMD 170120C00004500 C 01/20/17 4.5 0.61 1.09
AMD 170120C00005000 C 01/20/17 5.0 0.60 0.96
AMD 170120C00005500 C 01/20/17 5.5 0.35 0.75
AMD 170120C00007000 C 01/20/17 7.0 0.14 0.59
AMD 170120P00001000 P 01/20/17 1.0 0.01 0.12
AMD 170120P00001500 P 01/20/17 1.5 0.06 0.22
AMD 170120P00002000 P 01/20/17 2.0 0.15 0.33
AMD 170120P00002500 P 01/20/17 2.5 0.28 0.50
AMD 170120P00003000 P 01/20/17 3.0 0.46 0.71
AMD 170120P00003500 P 01/20/17 3.5 0.68 0.96
AMD 170120P00004000 P 01/20/17 4.0 0.94 1.20
AMD 170120P00004500 P 01/20/17 4.5 1.22 1.62
AMD 170120P00005000 P 01/20/17 5.0 1.54 1.98
AMD 170120P00005500 P 01/20/17 5.5 1.90 2.40
AMD 170120P00007000 P 01/20/17 7.0 3.10 3.70

OPRA data is delayed 15 minutes.