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 (2015-05-15)Premium Content

Autodesk Inc (ADSK)
As of Jul 6 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADSK 150717C00035000 C 07/17/15 35.0 15.35 16.20
ADSK 150717C00037500 C 07/17/15 37.5 13.05 13.55
ADSK 150717C00040000 C 07/17/15 40.0 10.40 11.10
ADSK 150717C00042500 C 07/17/15 42.5 8.00 8.60
ADSK 150717C00045000 C 07/17/15 45.0 5.50 6.10
ADSK 150717C00047500 C 07/17/15 47.5 3.35 3.70
ADSK 150717C00050000 C 07/17/15 50.0 1.47 1.55
ADSK 150717C00052500 C 07/17/15 52.5 0.36 0.41
ADSK 150717C00055000 C 07/17/15 55.0 0.10 0.11
ADSK 150717C00057500 C 07/17/15 57.5 0.04 0.06
ADSK 150717C00060000 C 07/17/15 60.0 0.00 0.04
ADSK 150717C00062500 C 07/17/15 62.5 0.02 0.04
ADSK 150717C00065000 C 07/17/15 65.0 0.00 0.03
ADSK 150717C00067500 C 07/17/15 67.5 0.00 0.02
ADSK 150717C00070000 C 07/17/15 70.0 0.00 0.02
ADSK 150717C00072500 C 07/17/15 72.5 0.00 0.02
ADSK 150717C00075000 C 07/17/15 75.0 0.00 0.02
ADSK 150717C00080000 C 07/17/15 80.0 0.00 0.02
ADSK 150717C00085000 C 07/17/15 85.0 0.00 0.02
ADSK 150717P00035000 P 07/17/15 35.0 0.00 0.02
ADSK 150717P00037500 P 07/17/15 37.5 0.00 0.02
ADSK 150717P00040000 P 07/17/15 40.0 0.00 0.03
ADSK 150717P00042500 P 07/17/15 42.5 0.00 0.05
ADSK 150717P00045000 P 07/17/15 45.0 0.04 0.08
ADSK 150717P00047500 P 07/17/15 47.5 0.13 0.17
ADSK 150717P00050000 P 07/17/15 50.0 0.54 0.58
ADSK 150717P00052500 P 07/17/15 52.5 1.90 2.01
ADSK 150717P00055000 P 07/17/15 55.0 4.10 4.30
ADSK 150717P00057500 P 07/17/15 57.5 6.50 6.75
ADSK 150717P00060000 P 07/17/15 60.0 8.95 9.25
ADSK 150717P00062500 P 07/17/15 62.5 11.50 11.75
ADSK 150717P00065000 P 07/17/15 65.0 13.95 14.25
ADSK 150717P00067500 P 07/17/15 67.5 16.45 16.75
ADSK 150717P00070000 P 07/17/15 70.0 18.80 19.25
ADSK 150717P00072500 P 07/17/15 72.5 21.25 21.75
ADSK 150717P00075000 P 07/17/15 75.0 23.80 24.25
ADSK 150717P00080000 P 07/17/15 80.0 28.85 29.25
ADSK 150717P00085000 P 07/17/15 85.0 33.80 34.25
ADSK 150821C00027500 C 08/21/15 27.5 22.90 23.80
ADSK 150821C00030000 C 08/21/15 30.0 20.45 21.10
ADSK 150821C00032500 C 08/21/15 32.5 18.10 18.75
ADSK 150821C00035000 C 08/21/15 35.0 15.60 16.20
ADSK 150821C00037500 C 08/21/15 37.5 13.15 13.75
ADSK 150821C00040000 C 08/21/15 40.0 10.70 11.30
ADSK 150821C00042500 C 08/21/15 42.5 8.35 8.85
ADSK 150821C00045000 C 08/21/15 45.0 6.00 6.55
ADSK 150821C00047500 C 08/21/15 47.5 4.35 4.50
ADSK 150821C00050000 C 08/21/15 50.0 2.72 2.81
ADSK 150821C00052500 C 08/21/15 52.5 1.54 1.60
ADSK 150821C00055000 C 08/21/15 55.0 0.78 0.83
ADSK 150821C00057500 C 08/21/15 57.5 0.39 0.42
ADSK 150821C00060000 C 08/21/15 60.0 0.19 0.21
ADSK 150821C00062500 C 08/21/15 62.5 0.09 0.13
ADSK 150821C00065000 C 08/21/15 65.0 0.04 0.10
ADSK 150821C00070000 C 08/21/15 70.0 0.00 0.05
ADSK 150821C00075000 C 08/21/15 75.0 0.00 0.04
ADSK 150821C00080000 C 08/21/15 80.0 0.00 0.03
ADSK 150821P00027500 P 08/21/15 27.5 0.00 0.03
ADSK 150821P00030000 P 08/21/15 30.0 0.00 0.03
ADSK 150821P00032500 P 08/21/15 32.5 0.00 0.04
ADSK 150821P00035000 P 08/21/15 35.0 0.01 0.05
ADSK 150821P00037500 P 08/21/15 37.5 0.05 0.08
ADSK 150821P00040000 P 08/21/15 40.0 0.11 0.14
ADSK 150821P00042500 P 08/21/15 42.5 0.23 0.26
ADSK 150821P00045000 P 08/21/15 45.0 0.47 0.51
ADSK 150821P00047500 P 08/21/15 47.5 0.94 0.99
ADSK 150821P00050000 P 08/21/15 50.0 1.77 1.81
ADSK 150821P00052500 P 08/21/15 52.5 3.05 3.20
ADSK 150821P00055000 P 08/21/15 55.0 4.80 4.95
ADSK 150821P00057500 P 08/21/15 57.5 6.80 7.25
ADSK 150821P00060000 P 08/21/15 60.0 9.10 9.60
ADSK 150821P00062500 P 08/21/15 62.5 11.50 12.00
ADSK 150821P00065000 P 08/21/15 65.0 13.95 14.50
ADSK 150821P00070000 P 08/21/15 70.0 18.95 19.45
ADSK 150821P00075000 P 08/21/15 75.0 23.85 25.35
ADSK 150821P00080000 P 08/21/15 80.0 28.85 29.90
ADSK 151016C00040000 C 10/16/15 40.0 10.90 11.50
ADSK 151016C00042500 C 10/16/15 42.5 9.00 9.25
ADSK 151016C00045000 C 10/16/15 45.0 6.95 7.20
ADSK 151016C00047500 C 10/16/15 47.5 5.15 5.30
ADSK 151016C00050000 C 10/16/15 50.0 3.65 3.75
ADSK 151016C00052500 C 10/16/15 52.5 2.45 2.54
ADSK 151016C00055000 C 10/16/15 55.0 1.58 1.67
ADSK 151016C00057500 C 10/16/15 57.5 0.99 1.07
ADSK 151016C00060000 C 10/16/15 60.0 0.61 0.69
ADSK 151016C00062500 C 10/16/15 62.5 0.38 0.45
ADSK 151016C00065000 C 10/16/15 65.0 0.23 0.30
ADSK 151016C00067500 C 10/16/15 67.5 0.15 0.21
ADSK 151016C00070000 C 10/16/15 70.0 0.10 0.15
ADSK 151016C00072500 C 10/16/15 72.5 0.06 0.12
ADSK 151016C00075000 C 10/16/15 75.0 0.04 0.10
ADSK 151016C00080000 C 10/16/15 80.0 0.01 0.07
ADSK 151016C00085000 C 10/16/15 85.0 0.00 0.05
ADSK 151016P00040000 P 10/16/15 40.0 0.36 0.40
ADSK 151016P00042500 P 10/16/15 42.5 0.62 0.66
ADSK 151016P00045000 P 10/16/15 45.0 1.04 1.09
ADSK 151016P00047500 P 10/16/15 47.5 1.71 1.76
ADSK 151016P00050000 P 10/16/15 50.0 2.66 2.73
ADSK 151016P00052500 P 10/16/15 52.5 3.95 4.05
ADSK 151016P00055000 P 10/16/15 55.0 5.55 5.70
ADSK 151016P00057500 P 10/16/15 57.5 7.40 7.65
ADSK 151016P00060000 P 10/16/15 60.0 9.50 9.80
ADSK 151016P00062500 P 10/16/15 62.5 11.80 12.05
ADSK 151016P00065000 P 10/16/15 65.0 14.15 14.80
ADSK 151016P00067500 P 10/16/15 67.5 16.35 19.00
ADSK 151016P00070000 P 10/16/15 70.0 18.90 21.45
ADSK 151016P00072500 P 10/16/15 72.5 21.40 23.60
ADSK 151016P00075000 P 10/16/15 75.0 23.85 26.30
ADSK 151016P00080000 P 10/16/15 80.0 28.80 31.35
ADSK 151016P00085000 P 10/16/15 85.0 33.85 36.40
ADSK 160115C00020000 C 01/15/16 20.0 28.60 31.50
ADSK 160115C00023000 C 01/15/16 23.0 25.60 28.30
ADSK 160115C00025000 C 01/15/16 25.0 23.70 26.25
ADSK 160115C00028000 C 01/15/16 28.0 20.85 23.35
ADSK 160115C00030000 C 01/15/16 30.0 18.90 21.45
ADSK 160115C00033000 C 01/15/16 33.0 16.05 18.55
ADSK 160115C00035000 C 01/15/16 35.0 15.95 16.60
ADSK 160115C00037000 C 01/15/16 37.0 14.15 14.80
ADSK 160115C00040000 C 01/15/16 40.0 11.80 12.10
ADSK 160115C00042000 C 01/15/16 42.0 10.15 10.40
ADSK 160115C00045000 C 01/15/16 45.0 7.85 8.10
ADSK 160115C00047000 C 01/15/16 47.0 6.55 6.70
ADSK 160115C00050000 C 01/15/16 50.0 4.80 4.90
ADSK 160115C00052500 C 01/15/16 52.5 3.60 3.70
ADSK 160115C00055000 C 01/15/16 55.0 2.64 2.72
ADSK 160115C00057500 C 01/15/16 57.5 1.89 1.98
ADSK 160115C00060000 C 01/15/16 60.0 1.33 1.42
ADSK 160115C00062500 C 01/15/16 62.5 0.93 1.01
ADSK 160115C00065000 C 01/15/16 65.0 0.65 0.73
ADSK 160115C00067500 C 01/15/16 67.5 0.46 0.53
ADSK 160115C00070000 C 01/15/16 70.0 0.33 0.39
ADSK 160115C00072500 C 01/15/16 72.5 0.24 0.28
ADSK 160115C00075000 C 01/15/16 75.0 0.17 0.21
ADSK 160115C00080000 C 01/15/16 80.0 0.09 0.14
ADSK 160115C00085000 C 01/15/16 85.0 0.04 0.10
ADSK 160115C00090000 C 01/15/16 90.0 0.02 0.08
ADSK 160115C00095000 C 01/15/16 95.0 0.01 0.06
ADSK 160115P00020000 P 01/15/16 20.0 0.00 0.04
ADSK 160115P00023000 P 01/15/16 23.0 0.02 0.07
ADSK 160115P00025000 P 01/15/16 25.0 0.04 0.10
ADSK 160115P00028000 P 01/15/16 28.0 0.09 0.15
ADSK 160115P00030000 P 01/15/16 30.0 0.14 0.19
ADSK 160115P00033000 P 01/15/16 33.0 0.24 0.30
ADSK 160115P00035000 P 01/15/16 35.0 0.36 0.42
ADSK 160115P00037000 P 01/15/16 37.0 0.51 0.56
ADSK 160115P00040000 P 01/15/16 40.0 0.85 0.92
ADSK 160115P00042000 P 01/15/16 42.0 1.18 1.24
ADSK 160115P00045000 P 01/15/16 45.0 1.88 1.96
ADSK 160115P00047000 P 01/15/16 47.0 2.49 2.58
ADSK 160115P00050000 P 01/15/16 50.0 3.70 3.85
ADSK 160115P00052500 P 01/15/16 52.5 5.00 5.15
ADSK 160115P00055000 P 01/15/16 55.0 6.55 6.65
ADSK 160115P00057500 P 01/15/16 57.5 8.30 8.45
ADSK 160115P00060000 P 01/15/16 60.0 10.25 10.35
ADSK 160115P00062500 P 01/15/16 62.5 12.25 12.50
ADSK 160115P00065000 P 01/15/16 65.0 14.50 14.80
ADSK 160115P00067500 P 01/15/16 67.5 16.80 17.05
ADSK 160115P00070000 P 01/15/16 70.0 19.15 19.75
ADSK 160115P00072500 P 01/15/16 72.5 20.45 22.55
ADSK 160115P00075000 P 01/15/16 75.0 22.90 26.45
ADSK 160115P00080000 P 01/15/16 80.0 27.45 31.35
ADSK 160115P00085000 P 01/15/16 85.0 32.80 36.35
ADSK 160115P00090000 P 01/15/16 90.0 37.80 41.35
ADSK 160115P00095000 P 01/15/16 95.0 42.80 46.35
ADSK 170120C00030000 C 01/20/17 30.0 21.75 22.70
ADSK 170120C00032500 C 01/20/17 32.5 19.90 20.50
ADSK 170120C00035000 C 01/20/17 35.0 17.90 18.45
ADSK 170120C00037500 C 01/20/17 37.5 15.95 16.50
ADSK 170120C00040000 C 01/20/17 40.0 14.10 14.65
ADSK 170120C00042500 C 01/20/17 42.5 12.40 12.95
ADSK 170120C00045000 C 01/20/17 45.0 10.95 11.40
ADSK 170120C00047500 C 01/20/17 47.5 9.65 9.95
ADSK 170120C00050000 C 01/20/17 50.0 8.35 8.65
ADSK 170120C00052500 C 01/20/17 52.5 7.15 7.45
ADSK 170120C00055000 C 01/20/17 55.0 6.15 6.45
ADSK 170120C00057500 C 01/20/17 57.5 5.25 5.55
ADSK 170120C00060000 C 01/20/17 60.0 4.45 4.75
ADSK 170120C00062500 C 01/20/17 62.5 3.80 4.05
ADSK 170120C00065000 C 01/20/17 65.0 3.20 3.45
ADSK 170120C00067500 C 01/20/17 67.5 2.69 2.92
ADSK 170120C00070000 C 01/20/17 70.0 2.24 2.48
ADSK 170120C00072500 C 01/20/17 72.5 1.88 2.11
ADSK 170120C00075000 C 01/20/17 75.0 1.57 1.80
ADSK 170120C00080000 C 01/20/17 80.0 1.10 1.32
ADSK 170120C00085000 C 01/20/17 85.0 0.75 0.96
ADSK 170120C00090000 C 01/20/17 90.0 0.52 0.72
ADSK 170120C00095000 C 01/20/17 95.0 0.36 0.56
ADSK 170120P00030000 P 01/20/17 30.0 0.97 1.16
ADSK 170120P00032500 P 01/20/17 32.5 1.32 1.52
ADSK 170120P00035000 P 01/20/17 35.0 1.76 1.96
ADSK 170120P00037500 P 01/20/17 37.5 2.29 2.50
ADSK 170120P00040000 P 01/20/17 40.0 2.93 3.15
ADSK 170120P00042500 P 01/20/17 42.5 3.70 3.95
ADSK 170120P00045000 P 01/20/17 45.0 4.60 4.85
ADSK 170120P00047500 P 01/20/17 47.5 5.60 5.90
ADSK 170120P00050000 P 01/20/17 50.0 6.80 7.05
ADSK 170120P00052500 P 01/20/17 52.5 8.10 8.40
ADSK 170120P00055000 P 01/20/17 55.0 9.55 9.80
ADSK 170120P00057500 P 01/20/17 57.5 11.10 11.40
ADSK 170120P00060000 P 01/20/17 60.0 12.75 13.10
ADSK 170120P00062500 P 01/20/17 62.5 14.65 14.90
ADSK 170120P00065000 P 01/20/17 65.0 16.55 16.85
ADSK 170120P00067500 P 01/20/17 67.5 18.50 18.80
ADSK 170120P00070000 P 01/20/17 70.0 20.60 21.10
ADSK 170120P00072500 P 01/20/17 72.5 22.75 23.20
ADSK 170120P00075000 P 01/20/17 75.0 24.85 25.40
ADSK 170120P00080000 P 01/20/17 80.0 29.55 29.95
ADSK 170120P00085000 P 01/20/17 85.0 34.15 35.15
ADSK 170120P00090000 P 01/20/17 90.0 39.00 39.95
ADSK 170120P00095000 P 01/20/17 95.0 42.00 46.60

OPRA data is delayed 15 minutes.