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 (2014-08-15)Premium Content

Autodesk Inc (ADSK)
As of Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADSK 141122C00037500 C 11/22/14 37.5 15.45 17.10
ADSK 141122C00040000 C 11/22/14 40.0 13.40 14.65
ADSK 141122C00042500 C 11/22/14 42.5 11.00 12.15
ADSK 141122C00045000 C 11/22/14 45.0 8.65 9.75
ADSK 141122C00047500 C 11/22/14 47.5 6.35 7.45
ADSK 141122C00050000 C 11/22/14 50.0 5.00 5.25
ADSK 141122C00052500 C 11/22/14 52.5 3.15 3.35
ADSK 141122C00055000 C 11/22/14 55.0 1.73 1.91
ADSK 141122C00057500 C 11/22/14 57.5 0.82 0.95
ADSK 141122C00060000 C 11/22/14 60.0 0.38 0.46
ADSK 141122C00062500 C 11/22/14 62.5 0.09 0.19
ADSK 141122C00065000 C 11/22/14 65.0 0.02 0.12
ADSK 141122C00070000 C 11/22/14 70.0 0.00 0.06
ADSK 141122P00037500 P 11/22/14 37.5 0.00 0.04
ADSK 141122P00040000 P 11/22/14 40.0 0.00 0.08
ADSK 141122P00042500 P 11/22/14 42.5 0.04 0.16
ADSK 141122P00045000 P 11/22/14 45.0 0.14 0.27
ADSK 141122P00047500 P 11/22/14 47.5 0.33 0.45
ADSK 141122P00050000 P 11/22/14 50.0 0.65 0.76
ADSK 141122P00052500 P 11/22/14 52.5 1.26 1.38
ADSK 141122P00055000 P 11/22/14 55.0 2.30 2.51
ADSK 141122P00057500 P 11/22/14 57.5 3.85 4.10
ADSK 141122P00060000 P 11/22/14 60.0 5.85 6.10
ADSK 141122P00062500 P 11/22/14 62.5 8.05 8.60
ADSK 141122P00065000 P 11/22/14 65.0 10.45 11.10
ADSK 141122P00070000 P 11/22/14 70.0 15.15 16.05
ADSK 141220C00037500 C 12/20/14 37.5 16.00 17.20
ADSK 141220C00040000 C 12/20/14 40.0 13.55 14.75
ADSK 141220C00042500 C 12/20/14 42.5 11.20 12.35
ADSK 141220C00045000 C 12/20/14 45.0 8.90 10.00
ADSK 141220C00047500 C 12/20/14 47.5 6.85 7.75
ADSK 141220C00050000 C 12/20/14 50.0 5.45 5.70
ADSK 141220C00052500 C 12/20/14 52.5 3.75 3.95
ADSK 141220C00055000 C 12/20/14 55.0 2.43 2.53
ADSK 141220C00057500 C 12/20/14 57.5 1.43 1.52
ADSK 141220C00060000 C 12/20/14 60.0 0.79 0.86
ADSK 141220P00037500 P 12/20/14 37.5 0.04 0.15
ADSK 141220P00040000 P 12/20/14 40.0 0.10 0.20
ADSK 141220P00042500 P 12/20/14 42.5 0.18 0.28
ADSK 141220P00045000 P 12/20/14 45.0 0.35 0.42
ADSK 141220P00047500 P 12/20/14 47.5 0.62 0.69
ADSK 141220P00050000 P 12/20/14 50.0 1.08 1.16
ADSK 141220P00052500 P 12/20/14 52.5 1.84 1.92
ADSK 141220P00055000 P 12/20/14 55.0 2.94 3.05
ADSK 141220P00057500 P 12/20/14 57.5 4.40 4.55
ADSK 141220P00060000 P 12/20/14 60.0 6.25 6.50
ADSK 150117C00018000 C 01/17/15 18.0 34.10 38.10
ADSK 150117C00020000 C 01/17/15 20.0 32.10 36.30
ADSK 150117C00023000 C 01/17/15 23.0 29.25 32.25
ADSK 150117C00025000 C 01/17/15 25.0 27.25 30.60
ADSK 150117C00026000 C 01/17/15 26.0 26.25 29.60
ADSK 150117C00027000 C 01/17/15 27.0 25.25 28.55
ADSK 150117C00028000 C 01/17/15 28.0 24.80 26.75
ADSK 150117C00029000 C 01/17/15 29.0 23.85 25.75
ADSK 150117C00030000 C 01/17/15 30.0 23.30 24.75
ADSK 150117C00031000 C 01/17/15 31.0 22.35 23.75
ADSK 150117C00032000 C 01/17/15 32.0 21.35 22.70
ADSK 150117C00033000 C 01/17/15 33.0 20.35 21.70
ADSK 150117C00034000 C 01/17/15 34.0 19.40 20.80
ADSK 150117C00035000 C 01/17/15 35.0 18.40 19.75
ADSK 150117C00036000 C 01/17/15 36.0 17.45 18.75
ADSK 150117C00037000 C 01/17/15 37.0 16.45 17.75
ADSK 150117C00038000 C 01/17/15 38.0 15.50 16.85
ADSK 150117C00039000 C 01/17/15 39.0 14.55 15.85
ADSK 150117C00040000 C 01/17/15 40.0 13.60 14.85
ADSK 150117C00041000 C 01/17/15 41.0 12.65 13.95
ADSK 150117C00042000 C 01/17/15 42.0 11.75 13.05
ADSK 150117C00043000 C 01/17/15 43.0 10.85 12.10
ADSK 150117C00044000 C 01/17/15 44.0 10.00 11.15
ADSK 150117C00045000 C 01/17/15 45.0 9.15 10.20
ADSK 150117C00046000 C 01/17/15 46.0 8.30 9.30
ADSK 150117C00047000 C 01/17/15 47.0 7.65 8.45
ADSK 150117C00048000 C 01/17/15 48.0 7.35 7.60
ADSK 150117C00049000 C 01/17/15 49.0 6.60 6.85
ADSK 150117C00050000 C 01/17/15 50.0 5.90 6.05
ADSK 150117C00052500 C 01/17/15 52.5 4.20 4.35
ADSK 150117C00055000 C 01/17/15 55.0 2.89 2.98
ADSK 150117C00057500 C 01/17/15 57.5 1.87 1.95
ADSK 150117C00060000 C 01/17/15 60.0 1.18 1.21
ADSK 150117C00062500 C 01/17/15 62.5 0.69 0.75
ADSK 150117C00065000 C 01/17/15 65.0 0.39 0.45
ADSK 150117C00070000 C 01/17/15 70.0 0.13 0.17
ADSK 150117C00075000 C 01/17/15 75.0 0.03 0.13
ADSK 150117C00080000 C 01/17/15 80.0 0.01 0.07
ADSK 150117P00018000 P 01/17/15 18.0 0.00 0.03
ADSK 150117P00020000 P 01/17/15 20.0 0.01 0.03
ADSK 150117P00023000 P 01/17/15 23.0 0.00 0.04
ADSK 150117P00025000 P 01/17/15 25.0 0.00 0.04
ADSK 150117P00026000 P 01/17/15 26.0 0.00 0.04
ADSK 150117P00027000 P 01/17/15 27.0 0.01 0.05
ADSK 150117P00028000 P 01/17/15 28.0 0.02 0.06
ADSK 150117P00029000 P 01/17/15 29.0 0.00 0.06
ADSK 150117P00030000 P 01/17/15 30.0 0.01 0.08
ADSK 150117P00031000 P 01/17/15 31.0 0.02 0.10
ADSK 150117P00032000 P 01/17/15 32.0 0.03 0.11
ADSK 150117P00033000 P 01/17/15 33.0 0.04 0.13
ADSK 150117P00034000 P 01/17/15 34.0 0.06 0.14
ADSK 150117P00035000 P 01/17/15 35.0 0.08 0.18
ADSK 150117P00036000 P 01/17/15 36.0 0.10 0.20
ADSK 150117P00037000 P 01/17/15 37.0 0.12 0.23
ADSK 150117P00038000 P 01/17/15 38.0 0.14 0.25
ADSK 150117P00039000 P 01/17/15 39.0 0.17 0.28
ADSK 150117P00040000 P 01/17/15 40.0 0.23 0.30
ADSK 150117P00041000 P 01/17/15 41.0 0.26 0.34
ADSK 150117P00042000 P 01/17/15 42.0 0.32 0.39
ADSK 150117P00043000 P 01/17/15 43.0 0.37 0.45
ADSK 150117P00044000 P 01/17/15 44.0 0.44 0.52
ADSK 150117P00045000 P 01/17/15 45.0 0.54 0.61
ADSK 150117P00046000 P 01/17/15 46.0 0.67 0.73
ADSK 150117P00047000 P 01/17/15 47.0 0.82 0.87
ADSK 150117P00048000 P 01/17/15 48.0 0.99 1.05
ADSK 150117P00049000 P 01/17/15 49.0 1.20 1.26
ADSK 150117P00050000 P 01/17/15 50.0 1.42 1.50
ADSK 150117P00052500 P 01/17/15 52.5 2.24 2.32
ADSK 150117P00055000 P 01/17/15 55.0 3.35 3.50
ADSK 150117P00057500 P 01/17/15 57.5 4.85 4.95
ADSK 150117P00060000 P 01/17/15 60.0 6.60 6.80
ADSK 150117P00062500 P 01/17/15 62.5 8.60 8.90
ADSK 150117P00065000 P 01/17/15 65.0 10.75 11.95
ADSK 150117P00070000 P 01/17/15 70.0 15.50 16.80
ADSK 150117P00075000 P 01/17/15 75.0 20.45 21.75
ADSK 150117P00080000 P 01/17/15 80.0 24.50 27.30
ADSK 150417C00030000 C 04/17/15 30.0 22.25 24.95
ADSK 150417C00035000 C 04/17/15 35.0 17.45 20.20
ADSK 150417C00040000 C 04/17/15 40.0 14.25 15.40
ADSK 150417C00042500 C 04/17/15 42.5 12.10 13.10
ADSK 150417C00045000 C 04/17/15 45.0 10.80 11.10
ADSK 150417C00047500 C 04/17/15 47.5 8.90 9.10
ADSK 150417C00050000 C 04/17/15 50.0 7.20 7.40
ADSK 150417C00052500 C 04/17/15 52.5 5.65 5.85
ADSK 150417C00055000 C 04/17/15 55.0 4.35 4.55
ADSK 150417C00057500 C 04/17/15 57.5 3.30 3.45
ADSK 150417C00060000 C 04/17/15 60.0 2.45 2.55
ADSK 150417C00062500 C 04/17/15 62.5 1.76 1.89
ADSK 150417C00065000 C 04/17/15 65.0 1.26 1.36
ADSK 150417C00070000 C 04/17/15 70.0 0.62 0.70
ADSK 150417C00075000 C 04/17/15 75.0 0.27 0.36
ADSK 150417C00080000 C 04/17/15 80.0 0.10 0.23
ADSK 150417C00085000 C 04/17/15 85.0 0.06 0.14
ADSK 150417P00030000 P 04/17/15 30.0 0.11 0.21
ADSK 150417P00035000 P 04/17/15 35.0 0.28 0.38
ADSK 150417P00040000 P 04/17/15 40.0 0.61 0.72
ADSK 150417P00042500 P 04/17/15 42.5 0.91 1.02
ADSK 150417P00045000 P 04/17/15 45.0 1.32 1.41
ADSK 150417P00047500 P 04/17/15 47.5 1.89 2.01
ADSK 150417P00050000 P 04/17/15 50.0 2.67 2.75
ADSK 150417P00052500 P 04/17/15 52.5 3.60 3.75
ADSK 150417P00055000 P 04/17/15 55.0 4.80 4.95
ADSK 150417P00057500 P 04/17/15 57.5 6.20 6.35
ADSK 150417P00060000 P 04/17/15 60.0 7.85 8.00
ADSK 150417P00062500 P 04/17/15 62.5 9.65 9.90
ADSK 150417P00065000 P 04/17/15 65.0 11.65 11.90
ADSK 150417P00070000 P 04/17/15 70.0 15.65 17.00
ADSK 150417P00075000 P 04/17/15 75.0 20.25 21.75
ADSK 150417P00080000 P 04/17/15 80.0 24.45 27.40
ADSK 150417P00085000 P 04/17/15 85.0 29.40 32.35
ADSK 160115C00020000 C 01/15/16 20.0 32.20 36.50
ADSK 160115C00023000 C 01/15/16 23.0 29.50 33.90
ADSK 160115C00025000 C 01/15/16 25.0 27.50 32.00
ADSK 160115C00028000 C 01/15/16 28.0 24.70 29.35
ADSK 160115C00030000 C 01/15/16 30.0 23.75 25.75
ADSK 160115C00033000 C 01/15/16 33.0 20.60 23.40
ADSK 160115C00035000 C 01/15/16 35.0 19.55 21.35
ADSK 160115C00037000 C 01/15/16 37.0 17.90 20.00
ADSK 160115C00040000 C 01/15/16 40.0 15.60 17.30
ADSK 160115C00042000 C 01/15/16 42.0 14.10 15.65
ADSK 160115C00045000 C 01/15/16 45.0 12.05 13.50
ADSK 160115C00047000 C 01/15/16 47.0 10.90 12.20
ADSK 160115C00050000 C 01/15/16 50.0 10.10 10.40
ADSK 160115C00052500 C 01/15/16 52.5 8.75 9.00
ADSK 160115C00055000 C 01/15/16 55.0 7.55 7.80
ADSK 160115C00057500 C 01/15/16 57.5 6.50 6.70
ADSK 160115C00060000 C 01/15/16 60.0 5.50 5.70
ADSK 160115C00062500 C 01/15/16 62.5 4.65 4.90
ADSK 160115C00065000 C 01/15/16 65.0 3.95 4.15
ADSK 160115C00070000 C 01/15/16 70.0 2.82 2.97
ADSK 160115C00075000 C 01/15/16 75.0 1.99 2.12
ADSK 160115C00080000 C 01/15/16 80.0 1.39 1.50
ADSK 160115C00085000 C 01/15/16 85.0 0.96 1.10
ADSK 160115P00020000 P 01/15/16 20.0 0.11 0.24
ADSK 160115P00023000 P 01/15/16 23.0 0.22 0.36
ADSK 160115P00025000 P 01/15/16 25.0 0.32 0.46
ADSK 160115P00028000 P 01/15/16 28.0 0.51 0.65
ADSK 160115P00030000 P 01/15/16 30.0 0.68 0.82
ADSK 160115P00033000 P 01/15/16 33.0 1.01 1.14
ADSK 160115P00035000 P 01/15/16 35.0 1.29 1.42
ADSK 160115P00037000 P 01/15/16 37.0 1.63 1.74
ADSK 160115P00040000 P 01/15/16 40.0 2.21 2.36
ADSK 160115P00042000 P 01/15/16 42.0 2.68 2.84
ADSK 160115P00045000 P 01/15/16 45.0 3.55 3.75
ADSK 160115P00047000 P 01/15/16 47.0 4.20 4.40
ADSK 160115P00050000 P 01/15/16 50.0 5.30 5.60
ADSK 160115P00052500 P 01/15/16 52.5 6.50 6.70
ADSK 160115P00055000 P 01/15/16 55.0 7.75 8.00
ADSK 160115P00057500 P 01/15/16 57.5 9.15 9.40
ADSK 160115P00060000 P 01/15/16 60.0 10.70 10.90
ADSK 160115P00062500 P 01/15/16 62.5 12.35 12.55
ADSK 160115P00065000 P 01/15/16 65.0 14.10 14.35
ADSK 160115P00070000 P 01/15/16 70.0 17.95 18.20
ADSK 160115P00075000 P 01/15/16 75.0 22.00 23.65
ADSK 160115P00080000 P 01/15/16 80.0 26.40 28.15
ADSK 160115P00085000 P 01/15/16 85.0 30.85 32.75
ADSK 170120C00030000 C 01/20/17 30.0 24.45 28.45
ADSK 170120C00035000 C 01/20/17 35.0 20.20 23.90
ADSK 170120C00040000 C 01/20/17 40.0 17.10 20.30
ADSK 170120C00042500 C 01/20/17 42.5 15.45 18.65
ADSK 170120C00045000 C 01/20/17 45.0 13.95 17.15
ADSK 170120C00047500 C 01/20/17 47.5 14.25 15.05
ADSK 170120C00050000 C 01/20/17 50.0 12.90 13.70
ADSK 170120C00052500 C 01/20/17 52.5 11.70 12.40
ADSK 170120C00055000 C 01/20/17 55.0 10.55 11.25
ADSK 170120C00057500 C 01/20/17 57.5 9.45 10.20
ADSK 170120C00060000 C 01/20/17 60.0 8.65 9.25
ADSK 170120C00062500 C 01/20/17 62.5 7.75 8.35
ADSK 170120C00065000 C 01/20/17 65.0 6.80 7.65
ADSK 170120C00070000 C 01/20/17 70.0 5.40 5.95
ADSK 170120C00075000 C 01/20/17 75.0 4.25 4.95
ADSK 170120C00080000 C 01/20/17 80.0 3.40 4.05
ADSK 170120C00085000 C 01/20/17 85.0 2.64 3.35
ADSK 170120P00030000 P 01/20/17 30.0 1.45 1.91
ADSK 170120P00035000 P 01/20/17 35.0 2.43 2.94
ADSK 170120P00040000 P 01/20/17 40.0 3.80 4.25
ADSK 170120P00042500 P 01/20/17 42.5 4.60 5.10
ADSK 170120P00045000 P 01/20/17 45.0 5.55 6.00
ADSK 170120P00047500 P 01/20/17 47.5 6.60 7.05
ADSK 170120P00050000 P 01/20/17 50.0 7.75 8.20
ADSK 170120P00052500 P 01/20/17 52.5 9.00 9.40
ADSK 170120P00055000 P 01/20/17 55.0 10.30 10.75
ADSK 170120P00057500 P 01/20/17 57.5 11.75 12.15
ADSK 170120P00060000 P 01/20/17 60.0 13.25 13.70
ADSK 170120P00062500 P 01/20/17 62.5 14.80 15.30
ADSK 170120P00065000 P 01/20/17 65.0 16.35 17.05
ADSK 170120P00070000 P 01/20/17 70.0 20.10 20.70
ADSK 170120P00075000 P 01/20/17 75.0 23.80 24.60
ADSK 170120P00080000 P 01/20/17 80.0 27.95 28.75
ADSK 170120P00085000 P 01/20/17 85.0 31.20 35.10

OPRA data is delayed 15 minutes.