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 (2015-02-13)Premium Content

Autodesk Inc (ADSK)
As of Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADSK 150320C00037500 C 03/20/15 37.5 25.30 27.10
ADSK 150320C00040000 C 03/20/15 40.0 23.10 24.60
ADSK 150320C00042500 C 03/20/15 42.5 20.40 22.10
ADSK 150320C00045000 C 03/20/15 45.0 18.05 19.65
ADSK 150320C00047500 C 03/20/15 47.5 15.50 17.10
ADSK 150320C00050000 C 03/20/15 50.0 13.10 15.25
ADSK 150320C00052500 C 03/20/15 52.5 10.50 12.95
ADSK 150320C00055000 C 03/20/15 55.0 8.10 10.45
ADSK 150320C00057500 C 03/20/15 57.5 6.75 7.05
ADSK 150320C00060000 C 03/20/15 60.0 4.40 4.60
ADSK 150320C00062500 C 03/20/15 62.5 2.35 2.50
ADSK 150320C00065000 C 03/20/15 65.0 0.96 1.12
ADSK 150320C00070000 C 03/20/15 70.0 0.07 0.12
ADSK 150320P00037500 P 03/20/15 37.5 0.00 0.02
ADSK 150320P00040000 P 03/20/15 40.0 0.00 0.02
ADSK 150320P00042500 P 03/20/15 42.5 0.00 0.02
ADSK 150320P00045000 P 03/20/15 45.0 0.00 0.02
ADSK 150320P00047500 P 03/20/15 47.5 0.00 0.03
ADSK 150320P00050000 P 03/20/15 50.0 0.00 0.04
ADSK 150320P00052500 P 03/20/15 52.5 0.01 0.06
ADSK 150320P00055000 P 03/20/15 55.0 0.05 0.10
ADSK 150320P00057500 P 03/20/15 57.5 0.07 0.11
ADSK 150320P00060000 P 03/20/15 60.0 0.22 0.25
ADSK 150320P00062500 P 03/20/15 62.5 0.66 0.70
ADSK 150320P00065000 P 03/20/15 65.0 1.72 1.83
ADSK 150320P00070000 P 03/20/15 70.0 4.95 6.15
ADSK 150417C00030000 C 04/17/15 30.0 32.80 34.85
ADSK 150417C00035000 C 04/17/15 35.0 27.85 29.85
ADSK 150417C00037500 C 04/17/15 37.5 25.35 27.35
ADSK 150417C00040000 C 04/17/15 40.0 23.10 24.85
ADSK 150417C00042500 C 04/17/15 42.5 20.60 22.35
ADSK 150417C00045000 C 04/17/15 45.0 18.00 19.85
ADSK 150417C00047500 C 04/17/15 47.5 15.50 18.10
ADSK 150417C00050000 C 04/17/15 50.0 13.00 15.65
ADSK 150417C00052500 C 04/17/15 52.5 10.70 13.20
ADSK 150417C00055000 C 04/17/15 55.0 8.25 10.35
ADSK 150417C00057500 C 04/17/15 57.5 7.10 7.35
ADSK 150417C00060000 C 04/17/15 60.0 4.95 5.15
ADSK 150417C00062500 C 04/17/15 62.5 3.10 3.30
ADSK 150417C00065000 C 04/17/15 65.0 1.76 1.89
ADSK 150417C00067500 C 04/17/15 67.5 0.89 0.97
ADSK 150417C00070000 C 04/17/15 70.0 0.42 0.49
ADSK 150417C00075000 C 04/17/15 75.0 0.10 0.16
ADSK 150417C00080000 C 04/17/15 80.0 0.00 0.05
ADSK 150417C00085000 C 04/17/15 85.0 0.00 0.04
ADSK 150417P00030000 P 04/17/15 30.0 0.00 0.02
ADSK 150417P00035000 P 04/17/15 35.0 0.00 0.04
ADSK 150417P00037500 P 04/17/15 37.5 0.00 0.04
ADSK 150417P00040000 P 04/17/15 40.0 0.00 0.04
ADSK 150417P00042500 P 04/17/15 42.5 0.00 0.04
ADSK 150417P00045000 P 04/17/15 45.0 0.00 0.06
ADSK 150417P00047500 P 04/17/15 47.5 0.01 0.07
ADSK 150417P00050000 P 04/17/15 50.0 0.03 0.11
ADSK 150417P00052500 P 04/17/15 52.5 0.08 0.18
ADSK 150417P00055000 P 04/17/15 55.0 0.17 0.23
ADSK 150417P00057500 P 04/17/15 57.5 0.35 0.41
ADSK 150417P00060000 P 04/17/15 60.0 0.70 0.77
ADSK 150417P00062500 P 04/17/15 62.5 1.36 1.45
ADSK 150417P00065000 P 04/17/15 65.0 2.49 2.58
ADSK 150417P00067500 P 04/17/15 67.5 4.05 4.25
ADSK 150417P00070000 P 04/17/15 70.0 6.00 6.25
ADSK 150417P00075000 P 04/17/15 75.0 9.70 11.15
ADSK 150417P00080000 P 04/17/15 80.0 14.60 16.15
ADSK 150417P00085000 P 04/17/15 85.0 18.80 22.35
ADSK 150717C00035000 C 07/17/15 35.0 28.10 31.55
ADSK 150717C00037500 C 07/17/15 37.5 25.65 28.90
ADSK 150717C00040000 C 07/17/15 40.0 23.20 26.40
ADSK 150717C00042500 C 07/17/15 42.5 20.95 23.95
ADSK 150717C00045000 C 07/17/15 45.0 18.35 21.70
ADSK 150717C00047500 C 07/17/15 47.5 15.85 18.55
ADSK 150717C00050000 C 07/17/15 50.0 13.55 16.00
ADSK 150717C00052500 C 07/17/15 52.5 12.50 12.80
ADSK 150717C00055000 C 07/17/15 55.0 10.40 10.60
ADSK 150717C00057500 C 07/17/15 57.5 8.40 8.70
ADSK 150717C00060000 C 07/17/15 60.0 6.60 6.80
ADSK 150717C00062500 C 07/17/15 62.5 5.05 5.30
ADSK 150717C00065000 C 07/17/15 65.0 3.75 3.90
ADSK 150717C00067500 C 07/17/15 67.5 2.70 2.83
ADSK 150717C00070000 C 07/17/15 70.0 1.89 2.00
ADSK 150717C00075000 C 07/17/15 75.0 0.87 0.96
ADSK 150717C00080000 C 07/17/15 80.0 0.37 0.44
ADSK 150717C00085000 C 07/17/15 85.0 0.15 0.20
ADSK 150717P00035000 P 07/17/15 35.0 0.02 0.05
ADSK 150717P00037500 P 07/17/15 37.5 0.04 0.11
ADSK 150717P00040000 P 07/17/15 40.0 0.08 0.17
ADSK 150717P00042500 P 07/17/15 42.5 0.13 0.24
ADSK 150717P00045000 P 07/17/15 45.0 0.19 0.27
ADSK 150717P00047500 P 07/17/15 47.5 0.30 0.38
ADSK 150717P00050000 P 07/17/15 50.0 0.46 0.55
ADSK 150717P00052500 P 07/17/15 52.5 0.72 0.78
ADSK 150717P00055000 P 07/17/15 55.0 1.08 1.13
ADSK 150717P00057500 P 07/17/15 57.5 1.59 1.67
ADSK 150717P00060000 P 07/17/15 60.0 2.30 2.38
ADSK 150717P00062500 P 07/17/15 62.5 3.20 3.35
ADSK 150717P00065000 P 07/17/15 65.0 4.40 4.55
ADSK 150717P00067500 P 07/17/15 67.5 5.80 6.00
ADSK 150717P00070000 P 07/17/15 70.0 7.50 7.65
ADSK 150717P00075000 P 07/17/15 75.0 11.35 11.65
ADSK 150717P00080000 P 07/17/15 80.0 14.85 17.25
ADSK 150717P00085000 P 07/17/15 85.0 18.65 22.15
ADSK 151016C00042500 C 10/16/15 42.5 21.05 23.80
ADSK 151016C00045000 C 10/16/15 45.0 18.85 22.00
ADSK 151016C00047500 C 10/16/15 47.5 16.65 19.75
ADSK 151016C00050000 C 10/16/15 50.0 15.35 15.80
ADSK 151016C00052500 C 10/16/15 52.5 13.40 13.75
ADSK 151016C00055000 C 10/16/15 55.0 11.40 11.75
ADSK 151016C00057500 C 10/16/15 57.5 9.60 9.90
ADSK 151016C00060000 C 10/16/15 60.0 8.00 8.20
ADSK 151016C00062500 C 10/16/15 62.5 6.55 6.70
ADSK 151016C00065000 C 10/16/15 65.0 5.25 5.40
ADSK 151016C00067500 C 10/16/15 67.5 4.15 4.30
ADSK 151016C00070000 C 10/16/15 70.0 3.25 3.40
ADSK 151016C00075000 C 10/16/15 75.0 1.92 2.01
ADSK 151016C00080000 C 10/16/15 80.0 1.07 1.15
ADSK 151016P00042500 P 10/16/15 42.5 0.38 0.46
ADSK 151016P00045000 P 10/16/15 45.0 0.55 0.64
ADSK 151016P00047500 P 10/16/15 47.5 0.78 0.87
ADSK 151016P00050000 P 10/16/15 50.0 1.09 1.17
ADSK 151016P00052500 P 10/16/15 52.5 1.51 1.58
ADSK 151016P00055000 P 10/16/15 55.0 2.03 2.11
ADSK 151016P00057500 P 10/16/15 57.5 2.71 2.79
ADSK 151016P00060000 P 10/16/15 60.0 3.55 3.65
ADSK 151016P00062500 P 10/16/15 62.5 4.55 4.70
ADSK 151016P00065000 P 10/16/15 65.0 5.75 5.90
ADSK 151016P00067500 P 10/16/15 67.5 7.15 7.35
ADSK 151016P00070000 P 10/16/15 70.0 8.75 8.90
ADSK 151016P00075000 P 10/16/15 75.0 12.40 12.55
ADSK 151016P00080000 P 10/16/15 80.0 16.45 16.75
ADSK 160115C00020000 C 01/15/16 20.0 42.35 46.80
ADSK 160115C00023000 C 01/15/16 23.0 39.40 43.80
ADSK 160115C00025000 C 01/15/16 25.0 37.45 41.80
ADSK 160115C00028000 C 01/15/16 28.0 34.50 38.80
ADSK 160115C00030000 C 01/15/16 30.0 32.55 37.00
ADSK 160115C00033000 C 01/15/16 33.0 29.65 34.00
ADSK 160115C00035000 C 01/15/16 35.0 28.00 31.95
ADSK 160115C00037000 C 01/15/16 37.0 26.10 29.95
ADSK 160115C00040000 C 01/15/16 40.0 23.25 27.10
ADSK 160115C00042000 C 01/15/16 42.0 21.40 25.15
ADSK 160115C00045000 C 01/15/16 45.0 18.85 22.15
ADSK 160115C00047000 C 01/15/16 47.0 18.75 19.05
ADSK 160115C00050000 C 01/15/16 50.0 16.30 16.60
ADSK 160115C00052500 C 01/15/16 52.5 14.30 14.60
ADSK 160115C00055000 C 01/15/16 55.0 12.50 13.00
ADSK 160115C00057500 C 01/15/16 57.5 10.80 11.05
ADSK 160115C00060000 C 01/15/16 60.0 9.20 9.40
ADSK 160115C00062500 C 01/15/16 62.5 7.80 7.95
ADSK 160115C00065000 C 01/15/16 65.0 6.55 6.70
ADSK 160115C00067500 C 01/15/16 67.5 5.45 5.60
ADSK 160115C00070000 C 01/15/16 70.0 4.45 4.60
ADSK 160115C00075000 C 01/15/16 75.0 2.98 3.10
ADSK 160115C00080000 C 01/15/16 80.0 1.91 2.17
ADSK 160115C00085000 C 01/15/16 85.0 1.23 1.32
ADSK 160115C00090000 C 01/15/16 90.0 0.77 0.88
ADSK 160115P00020000 P 01/15/16 20.0 0.00 0.05
ADSK 160115P00023000 P 01/15/16 23.0 0.02 0.08
ADSK 160115P00025000 P 01/15/16 25.0 0.04 0.12
ADSK 160115P00028000 P 01/15/16 28.0 0.09 0.17
ADSK 160115P00030000 P 01/15/16 30.0 0.13 0.21
ADSK 160115P00033000 P 01/15/16 33.0 0.20 0.29
ADSK 160115P00035000 P 01/15/16 35.0 0.27 0.36
ADSK 160115P00037000 P 01/15/16 37.0 0.36 0.45
ADSK 160115P00040000 P 01/15/16 40.0 0.52 0.60
ADSK 160115P00042000 P 01/15/16 42.0 0.67 0.76
ADSK 160115P00045000 P 01/15/16 45.0 0.97 1.07
ADSK 160115P00047000 P 01/15/16 47.0 1.23 1.34
ADSK 160115P00050000 P 01/15/16 50.0 1.72 1.85
ADSK 160115P00052500 P 01/15/16 52.5 2.25 2.37
ADSK 160115P00055000 P 01/15/16 55.0 2.90 3.05
ADSK 160115P00057500 P 01/15/16 57.5 3.65 3.80
ADSK 160115P00060000 P 01/15/16 60.0 4.55 4.75
ADSK 160115P00062500 P 01/15/16 62.5 5.65 5.85
ADSK 160115P00065000 P 01/15/16 65.0 6.90 7.05
ADSK 160115P00067500 P 01/15/16 67.5 8.30 8.45
ADSK 160115P00070000 P 01/15/16 70.0 9.85 10.00
ADSK 160115P00075000 P 01/15/16 75.0 13.30 13.55
ADSK 160115P00080000 P 01/15/16 80.0 17.10 17.50
ADSK 160115P00085000 P 01/15/16 85.0 21.40 21.85
ADSK 160115P00090000 P 01/15/16 90.0 25.85 26.70
ADSK 170120C00030000 C 01/20/17 30.0 33.10 37.40
ADSK 170120C00032500 C 01/20/17 32.5 31.45 35.20
ADSK 170120C00035000 C 01/20/17 35.0 29.20 33.00
ADSK 170120C00037500 C 01/20/17 37.5 27.00 30.80
ADSK 170120C00040000 C 01/20/17 40.0 24.90 28.60
ADSK 170120C00042500 C 01/20/17 42.5 24.40 25.10
ADSK 170120C00045000 C 01/20/17 45.0 22.40 23.15
ADSK 170120C00047500 C 01/20/17 47.5 20.50 21.25
ADSK 170120C00050000 C 01/20/17 50.0 18.90 19.45
ADSK 170120C00052500 C 01/20/17 52.5 17.20 17.75
ADSK 170120C00055000 C 01/20/17 55.0 15.55 16.20
ADSK 170120C00057500 C 01/20/17 57.5 14.20 14.70
ADSK 170120C00060000 C 01/20/17 60.0 12.80 13.30
ADSK 170120C00062500 C 01/20/17 62.5 11.50 12.00
ADSK 170120C00065000 C 01/20/17 65.0 10.30 10.85
ADSK 170120C00067500 C 01/20/17 67.5 9.20 9.75
ADSK 170120C00070000 C 01/20/17 70.0 8.20 8.75
ADSK 170120C00075000 C 01/20/17 75.0 6.45 7.00
ADSK 170120C00080000 C 01/20/17 80.0 5.05 5.60
ADSK 170120C00085000 C 01/20/17 85.0 3.95 4.45
ADSK 170120C00090000 C 01/20/17 90.0 3.00 3.55
ADSK 170120P00030000 P 01/20/17 30.0 0.70 0.81
ADSK 170120P00032500 P 01/20/17 32.5 0.68 1.00
ADSK 170120P00035000 P 01/20/17 35.0 1.07 1.24
ADSK 170120P00037500 P 01/20/17 37.5 1.19 1.54
ADSK 170120P00040000 P 01/20/17 40.0 1.53 1.90
ADSK 170120P00042500 P 01/20/17 42.5 1.95 2.30
ADSK 170120P00045000 P 01/20/17 45.0 2.45 2.82
ADSK 170120P00047500 P 01/20/17 47.5 2.94 3.45
ADSK 170120P00050000 P 01/20/17 50.0 3.65 4.05
ADSK 170120P00052500 P 01/20/17 52.5 4.40 4.85
ADSK 170120P00055000 P 01/20/17 55.0 5.25 5.80
ADSK 170120P00057500 P 01/20/17 57.5 6.20 6.65
ADSK 170120P00060000 P 01/20/17 60.0 7.30 7.70
ADSK 170120P00062500 P 01/20/17 62.5 8.45 8.95
ADSK 170120P00065000 P 01/20/17 65.0 9.75 10.15
ADSK 170120P00067500 P 01/20/17 67.5 11.10 11.55
ADSK 170120P00070000 P 01/20/17 70.0 12.60 13.00
ADSK 170120P00075000 P 01/20/17 75.0 15.80 16.25
ADSK 170120P00080000 P 01/20/17 80.0 19.40 19.90
ADSK 170120P00085000 P 01/20/17 85.0 23.30 23.85
ADSK 170120P00090000 P 01/20/17 90.0 27.45 27.95

OPRA data is delayed 15 minutes.