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 (2015-08-14)Premium Content

Autodesk Inc (ADSK)
As of Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADSK 150918C00027500 C 09/18/15 27.5 18.45 20.25
ADSK 150918C00030000 C 09/18/15 30.0 16.25 17.70
ADSK 150918C00032500 C 09/18/15 32.5 13.75 15.25
ADSK 150918C00035000 C 09/18/15 35.0 11.25 12.75
ADSK 150918C00037500 C 09/18/15 37.5 8.70 10.25
ADSK 150918C00040000 C 09/18/15 40.0 6.35 7.80
ADSK 150918C00042500 C 09/18/15 42.5 4.15 5.45
ADSK 150918C00045000 C 09/18/15 45.0 3.00 3.35
ADSK 150918C00047500 C 09/18/15 47.5 1.48 1.65
ADSK 150918C00050000 C 09/18/15 50.0 0.54 0.60
ADSK 150918C00052500 C 09/18/15 52.5 0.16 0.23
ADSK 150918C00055000 C 09/18/15 55.0 0.05 0.08
ADSK 150918C00057500 C 09/18/15 57.5 0.00 0.05
ADSK 150918C00060000 C 09/18/15 60.0 0.00 0.03
ADSK 150918C00065000 C 09/18/15 65.0 0.00 0.02
ADSK 150918C00070000 C 09/18/15 70.0 0.00 0.06
ADSK 150918C00075000 C 09/18/15 75.0 0.00 0.05
ADSK 150918P00027500 P 09/18/15 27.5 0.00 0.05
ADSK 150918P00030000 P 09/18/15 30.0 0.00 0.06
ADSK 150918P00032500 P 09/18/15 32.5 0.00 0.07
ADSK 150918P00035000 P 09/18/15 35.0 0.02 0.05
ADSK 150918P00037500 P 09/18/15 37.5 0.04 0.09
ADSK 150918P00040000 P 09/18/15 40.0 0.11 0.17
ADSK 150918P00042500 P 09/18/15 42.5 0.27 0.36
ADSK 150918P00045000 P 09/18/15 45.0 0.62 0.75
ADSK 150918P00047500 P 09/18/15 47.5 1.48 1.64
ADSK 150918P00050000 P 09/18/15 50.0 2.92 3.15
ADSK 150918P00052500 P 09/18/15 52.5 5.00 5.55
ADSK 150918P00055000 P 09/18/15 55.0 6.90 8.05
ADSK 150918P00057500 P 09/18/15 57.5 9.05 10.60
ADSK 150918P00060000 P 09/18/15 60.0 12.35 13.10
ADSK 150918P00065000 P 09/18/15 65.0 16.45 18.10
ADSK 150918P00070000 P 09/18/15 70.0 21.45 23.10
ADSK 150918P00075000 P 09/18/15 75.0 26.45 28.10
ADSK 151016C00035000 C 10/16/15 35.0 11.40 12.95
ADSK 151016C00037500 C 10/16/15 37.5 9.05 10.50
ADSK 151016C00040000 C 10/16/15 40.0 6.80 8.15
ADSK 151016C00042500 C 10/16/15 42.5 5.60 6.00
ADSK 151016C00045000 C 10/16/15 45.0 3.90 4.10
ADSK 151016C00047500 C 10/16/15 47.5 2.37 2.60
ADSK 151016C00050000 C 10/16/15 50.0 1.34 1.49
ADSK 151016C00052500 C 10/16/15 52.5 0.70 0.82
ADSK 151016C00055000 C 10/16/15 55.0 0.40 0.46
ADSK 151016C00057500 C 10/16/15 57.5 0.18 0.25
ADSK 151016C00060000 C 10/16/15 60.0 0.11 0.17
ADSK 151016C00062500 C 10/16/15 62.5 0.07 0.13
ADSK 151016C00065000 C 10/16/15 65.0 0.05 0.12
ADSK 151016C00067500 C 10/16/15 67.5 0.05 0.10
ADSK 151016C00070000 C 10/16/15 70.0 0.02 0.09
ADSK 151016C00072500 C 10/16/15 72.5 0.01 0.08
ADSK 151016C00075000 C 10/16/15 75.0 0.00 0.07
ADSK 151016C00080000 C 10/16/15 80.0 0.00 0.07
ADSK 151016C00085000 C 10/16/15 85.0 0.00 0.06
ADSK 151016P00035000 P 10/16/15 35.0 0.14 0.25
ADSK 151016P00037500 P 10/16/15 37.5 0.26 0.39
ADSK 151016P00040000 P 10/16/15 40.0 0.43 0.57
ADSK 151016P00042500 P 10/16/15 42.5 0.76 0.88
ADSK 151016P00045000 P 10/16/15 45.0 1.36 1.55
ADSK 151016P00047500 P 10/16/15 47.5 2.33 2.55
ADSK 151016P00050000 P 10/16/15 50.0 3.75 4.10
ADSK 151016P00052500 P 10/16/15 52.5 5.60 5.90
ADSK 151016P00055000 P 10/16/15 55.0 7.70 8.30
ADSK 151016P00057500 P 10/16/15 57.5 10.00 10.80
ADSK 151016P00060000 P 10/16/15 60.0 11.70 13.85
ADSK 151016P00062500 P 10/16/15 62.5 14.15 16.35
ADSK 151016P00065000 P 10/16/15 65.0 16.70 18.90
ADSK 151016P00067500 P 10/16/15 67.5 19.20 21.40
ADSK 151016P00070000 P 10/16/15 70.0 21.55 23.90
ADSK 151016P00072500 P 10/16/15 72.5 24.05 26.35
ADSK 151016P00075000 P 10/16/15 75.0 25.90 28.90
ADSK 151016P00080000 P 10/16/15 80.0 31.55 33.90
ADSK 151016P00085000 P 10/16/15 85.0 36.55 38.90
ADSK 160115C00020000 C 01/15/16 20.0 26.15 29.20
ADSK 160115C00023000 C 01/15/16 23.0 23.25 26.25
ADSK 160115C00025000 C 01/15/16 25.0 21.30 24.30
ADSK 160115C00028000 C 01/15/16 28.0 18.35 21.40
ADSK 160115C00030000 C 01/15/16 30.0 16.50 18.80
ADSK 160115C00033000 C 01/15/16 33.0 13.75 15.70
ADSK 160115C00035000 C 01/15/16 35.0 11.75 14.20
ADSK 160115C00037000 C 01/15/16 37.0 10.20 11.80
ADSK 160115C00040000 C 01/15/16 40.0 8.50 9.05
ADSK 160115C00042000 C 01/15/16 42.0 7.15 7.55
ADSK 160115C00045000 C 01/15/16 45.0 5.25 5.50
ADSK 160115C00047000 C 01/15/16 47.0 4.10 4.30
ADSK 160115C00050000 C 01/15/16 50.0 2.78 2.93
ADSK 160115C00052500 C 01/15/16 52.5 1.92 2.03
ADSK 160115C00055000 C 01/15/16 55.0 1.33 1.40
ADSK 160115C00057500 C 01/15/16 57.5 0.86 0.94
ADSK 160115C00060000 C 01/15/16 60.0 0.54 0.64
ADSK 160115C00062500 C 01/15/16 62.5 0.35 0.43
ADSK 160115C00065000 C 01/15/16 65.0 0.22 0.29
ADSK 160115C00067500 C 01/15/16 67.5 0.14 0.23
ADSK 160115C00070000 C 01/15/16 70.0 0.10 0.18
ADSK 160115C00072500 C 01/15/16 72.5 0.10 0.17
ADSK 160115C00075000 C 01/15/16 75.0 0.04 0.14
ADSK 160115C00080000 C 01/15/16 80.0 0.02 0.09
ADSK 160115C00085000 C 01/15/16 85.0 0.00 0.07
ADSK 160115C00090000 C 01/15/16 90.0 0.00 0.06
ADSK 160115C00095000 C 01/15/16 95.0 0.00 0.05
ADSK 160115P00020000 P 01/15/16 20.0 0.01 0.08
ADSK 160115P00023000 P 01/15/16 23.0 0.03 0.12
ADSK 160115P00025000 P 01/15/16 25.0 0.07 0.16
ADSK 160115P00028000 P 01/15/16 28.0 0.16 0.24
ADSK 160115P00030000 P 01/15/16 30.0 0.24 0.32
ADSK 160115P00033000 P 01/15/16 33.0 0.41 0.48
ADSK 160115P00035000 P 01/15/16 35.0 0.57 0.64
ADSK 160115P00037000 P 01/15/16 37.0 0.78 0.86
ADSK 160115P00040000 P 01/15/16 40.0 1.27 1.35
ADSK 160115P00042000 P 01/15/16 42.0 1.73 1.82
ADSK 160115P00045000 P 01/15/16 45.0 2.67 2.79
ADSK 160115P00047000 P 01/15/16 47.0 3.50 3.65
ADSK 160115P00050000 P 01/15/16 50.0 5.10 5.30
ADSK 160115P00052500 P 01/15/16 52.5 6.75 6.90
ADSK 160115P00055000 P 01/15/16 55.0 8.60 8.80
ADSK 160115P00057500 P 01/15/16 57.5 10.65 11.30
ADSK 160115P00060000 P 01/15/16 60.0 12.85 14.15
ADSK 160115P00062500 P 01/15/16 62.5 15.10 16.65
ADSK 160115P00065000 P 01/15/16 65.0 17.50 18.95
ADSK 160115P00067500 P 01/15/16 67.5 19.85 21.50
ADSK 160115P00070000 P 01/15/16 70.0 22.15 24.00
ADSK 160115P00072500 P 01/15/16 72.5 23.70 26.50
ADSK 160115P00075000 P 01/15/16 75.0 25.95 28.95
ADSK 160115P00080000 P 01/15/16 80.0 30.95 34.75
ADSK 160115P00085000 P 01/15/16 85.0 35.90 39.05
ADSK 160115P00090000 P 01/15/16 90.0 40.90 44.05
ADSK 160115P00095000 P 01/15/16 95.0 46.30 49.20
ADSK 160415C00027500 C 04/15/16 27.5 19.10 22.15
ADSK 160415C00030000 C 04/15/16 30.0 16.80 18.55
ADSK 160415C00032500 C 04/15/16 32.5 14.60 16.10
ADSK 160415C00035000 C 04/15/16 35.0 12.50 13.85
ADSK 160415C00037500 C 04/15/16 37.5 11.00 11.85
ADSK 160415C00040000 C 04/15/16 40.0 9.35 10.00
ADSK 160415C00042500 C 04/15/16 42.5 7.60 8.10
ADSK 160415C00045000 C 04/15/16 45.0 6.25 6.50
ADSK 160415C00047500 C 04/15/16 47.5 4.90 5.10
ADSK 160415C00050000 C 04/15/16 50.0 3.80 3.95
ADSK 160415C00052500 C 04/15/16 52.5 2.86 3.00
ADSK 160415C00055000 C 04/15/16 55.0 2.13 2.26
ADSK 160415C00057500 C 04/15/16 57.5 1.56 1.67
ADSK 160415C00060000 C 04/15/16 60.0 1.12 1.24
ADSK 160415C00065000 C 04/15/16 65.0 0.57 0.67
ADSK 160415C00070000 C 04/15/16 70.0 0.29 0.37
ADSK 160415C00075000 C 04/15/16 75.0 0.14 0.23
ADSK 160415P00027500 P 04/15/16 27.5 0.31 0.39
ADSK 160415P00030000 P 04/15/16 30.0 0.44 0.54
ADSK 160415P00032500 P 04/15/16 32.5 0.67 0.76
ADSK 160415P00035000 P 04/15/16 35.0 0.95 1.08
ADSK 160415P00037500 P 04/15/16 37.5 1.35 1.48
ADSK 160415P00040000 P 04/15/16 40.0 1.91 2.05
ADSK 160415P00042500 P 04/15/16 42.5 2.61 2.77
ADSK 160415P00045000 P 04/15/16 45.0 3.50 3.75
ADSK 160415P00047500 P 04/15/16 47.5 4.65 4.90
ADSK 160415P00050000 P 04/15/16 50.0 6.00 6.25
ADSK 160415P00052500 P 04/15/16 52.5 7.55 7.75
ADSK 160415P00055000 P 04/15/16 55.0 9.30 9.50
ADSK 160415P00057500 P 04/15/16 57.5 11.25 11.45
ADSK 160415P00060000 P 04/15/16 60.0 13.30 13.80
ADSK 160415P00065000 P 04/15/16 65.0 17.75 19.20
ADSK 160415P00070000 P 04/15/16 70.0 22.45 24.00
ADSK 160415P00075000 P 04/15/16 75.0 26.50 29.00
ADSK 170120C00025000 C 01/20/17 25.0 22.05 25.30
ADSK 170120C00027500 C 01/20/17 27.5 20.10 23.05
ADSK 170120C00030000 C 01/20/17 30.0 18.05 21.25
ADSK 170120C00032500 C 01/20/17 32.5 15.50 17.50
ADSK 170120C00035000 C 01/20/17 35.0 13.75 17.05
ADSK 170120C00037500 C 01/20/17 37.5 11.90 15.25
ADSK 170120C00040000 C 01/20/17 40.0 11.35 12.00
ADSK 170120C00042500 C 01/20/17 42.5 10.15 10.45
ADSK 170120C00045000 C 01/20/17 45.0 8.75 9.05
ADSK 170120C00047500 C 01/20/17 47.5 7.45 7.75
ADSK 170120C00050000 C 01/20/17 50.0 6.35 6.60
ADSK 170120C00052500 C 01/20/17 52.5 5.35 5.60
ADSK 170120C00055000 C 01/20/17 55.0 4.50 4.75
ADSK 170120C00057500 C 01/20/17 57.5 3.75 3.95
ADSK 170120C00060000 C 01/20/17 60.0 3.10 3.35
ADSK 170120C00062500 C 01/20/17 62.5 2.60 2.76
ADSK 170120C00065000 C 01/20/17 65.0 2.15 2.31
ADSK 170120C00067500 C 01/20/17 67.5 1.78 1.93
ADSK 170120C00070000 C 01/20/17 70.0 1.47 1.61
ADSK 170120C00072500 C 01/20/17 72.5 1.21 1.30
ADSK 170120C00075000 C 01/20/17 75.0 1.00 1.14
ADSK 170120C00080000 C 01/20/17 80.0 0.68 0.82
ADSK 170120C00085000 C 01/20/17 85.0 0.47 0.59
ADSK 170120C00090000 C 01/20/17 90.0 0.32 0.44
ADSK 170120C00095000 C 01/20/17 95.0 0.22 0.33
ADSK 170120P00025000 P 01/20/17 25.0 0.68 0.81
ADSK 170120P00027500 P 01/20/17 27.5 0.95 1.08
ADSK 170120P00030000 P 01/20/17 30.0 1.28 1.44
ADSK 170120P00032500 P 01/20/17 32.5 1.70 1.88
ADSK 170120P00035000 P 01/20/17 35.0 2.23 2.43
ADSK 170120P00037500 P 01/20/17 37.5 2.89 3.10
ADSK 170120P00040000 P 01/20/17 40.0 3.65 3.90
ADSK 170120P00042500 P 01/20/17 42.5 4.60 4.80
ADSK 170120P00045000 P 01/20/17 45.0 5.65 5.90
ADSK 170120P00047500 P 01/20/17 47.5 6.85 7.10
ADSK 170120P00050000 P 01/20/17 50.0 8.20 8.40
ADSK 170120P00052500 P 01/20/17 52.5 9.70 9.95
ADSK 170120P00055000 P 01/20/17 55.0 11.30 11.60
ADSK 170120P00057500 P 01/20/17 57.5 13.05 13.30
ADSK 170120P00060000 P 01/20/17 60.0 14.95 15.20
ADSK 170120P00062500 P 01/20/17 62.5 16.85 17.15
ADSK 170120P00065000 P 01/20/17 65.0 18.90 19.25
ADSK 170120P00067500 P 01/20/17 67.5 20.95 21.65
ADSK 170120P00070000 P 01/20/17 70.0 22.05 24.15
ADSK 170120P00072500 P 01/20/17 72.5 25.25 27.15
ADSK 170120P00075000 P 01/20/17 75.0 27.70 29.45
ADSK 170120P00080000 P 01/20/17 80.0 32.50 34.15
ADSK 170120P00085000 P 01/20/17 85.0 36.45 39.15
ADSK 170120P00090000 P 01/20/17 90.0 41.25 44.15
ADSK 170120P00095000 P 01/20/17 95.0 45.45 49.95

OPRA data is delayed 15 minutes.