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 (2014-11-14)Premium Content

Autodesk Inc (ADSK)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADSK 141220C00037500 C 12/20/14 37.5 20.50 22.85
ADSK 141220C00040000 C 12/20/14 40.0 18.10 20.10
ADSK 141220C00042500 C 12/20/14 42.5 15.90 17.85
ADSK 141220C00045000 C 12/20/14 45.0 13.10 15.85
ADSK 141220C00047500 C 12/20/14 47.5 10.50 12.85
ADSK 141220C00050000 C 12/20/14 50.0 8.55 11.10
ADSK 141220C00052500 C 12/20/14 52.5 7.25 7.60
ADSK 141220C00055000 C 12/20/14 55.0 4.75 5.30
ADSK 141220C00057500 C 12/20/14 57.5 2.22 2.55
ADSK 141220C00060000 C 12/20/14 60.0 0.00 0.07
ADSK 141220C00062500 C 12/20/14 62.5 0.00 0.01
ADSK 141220C00065000 C 12/20/14 65.0 0.00 0.01
ADSK 141220C00067500 C 12/20/14 67.5 0.00 0.06
ADSK 141220C00070000 C 12/20/14 70.0 0.00 0.06
ADSK 141220C00075000 C 12/20/14 75.0 0.00 0.06
ADSK 141220C00080000 C 12/20/14 80.0 0.00 0.06
ADSK 141220C00085000 C 12/20/14 85.0 0.00 0.06
ADSK 141220P00037500 P 12/20/14 37.5 0.00 0.06
ADSK 141220P00040000 P 12/20/14 40.0 0.00 0.06
ADSK 141220P00042500 P 12/20/14 42.5 0.00 0.06
ADSK 141220P00045000 P 12/20/14 45.0 0.00 0.06
ADSK 141220P00047500 P 12/20/14 47.5 0.00 0.06
ADSK 141220P00050000 P 12/20/14 50.0 0.00 0.04
ADSK 141220P00052500 P 12/20/14 52.5 0.00 0.02
ADSK 141220P00055000 P 12/20/14 55.0 0.00 0.05
ADSK 141220P00057500 P 12/20/14 57.5 0.00 0.06
ADSK 141220P00060000 P 12/20/14 60.0 0.00 0.08
ADSK 141220P00062500 P 12/20/14 62.5 2.38 2.64
ADSK 141220P00065000 P 12/20/14 65.0 4.60 5.15
ADSK 141220P00067500 P 12/20/14 67.5 7.20 7.65
ADSK 141220P00070000 P 12/20/14 70.0 9.70 10.15
ADSK 141220P00075000 P 12/20/14 75.0 13.20 15.65
ADSK 141220P00080000 P 12/20/14 80.0 19.40 20.95
ADSK 141220P00085000 P 12/20/14 85.0 23.70 26.55
ADSK 150117C00018000 C 01/17/15 18.0 40.00 42.75
ADSK 150117C00020000 C 01/17/15 20.0 38.15 40.65
ADSK 150117C00023000 C 01/17/15 23.0 35.15 37.75
ADSK 150117C00025000 C 01/17/15 25.0 33.10 35.70
ADSK 150117C00026000 C 01/17/15 26.0 32.10 34.70
ADSK 150117C00027000 C 01/17/15 27.0 31.40 33.85
ADSK 150117C00028000 C 01/17/15 28.0 30.15 32.90
ADSK 150117C00029000 C 01/17/15 29.0 29.00 31.65
ADSK 150117C00030000 C 01/17/15 30.0 28.00 30.65
ADSK 150117C00031000 C 01/17/15 31.0 27.00 30.65
ADSK 150117C00032000 C 01/17/15 32.0 26.15 28.65
ADSK 150117C00033000 C 01/17/15 33.0 25.35 27.80
ADSK 150117C00034000 C 01/17/15 34.0 24.15 26.65
ADSK 150117C00035000 C 01/17/15 35.0 23.15 25.65
ADSK 150117C00036000 C 01/17/15 36.0 22.10 25.65
ADSK 150117C00037000 C 01/17/15 37.0 21.00 23.65
ADSK 150117C00038000 C 01/17/15 38.0 19.95 23.75
ADSK 150117C00039000 C 01/17/15 39.0 19.35 21.75
ADSK 150117C00040000 C 01/17/15 40.0 18.30 20.75
ADSK 150117C00041000 C 01/17/15 41.0 17.40 20.90
ADSK 150117C00042000 C 01/17/15 42.0 16.60 18.60
ADSK 150117C00043000 C 01/17/15 43.0 15.55 17.60
ADSK 150117C00044000 C 01/17/15 44.0 15.45 16.75
ADSK 150117C00045000 C 01/17/15 45.0 14.45 15.75
ADSK 150117C00046000 C 01/17/15 46.0 13.75 14.50
ADSK 150117C00047000 C 01/17/15 47.0 12.80 13.50
ADSK 150117C00048000 C 01/17/15 48.0 11.85 12.65
ADSK 150117C00049000 C 01/17/15 49.0 10.85 11.45
ADSK 150117C00050000 C 01/17/15 50.0 9.85 10.45
ADSK 150117C00052500 C 01/17/15 52.5 7.45 8.05
ADSK 150117C00055000 C 01/17/15 55.0 5.25 5.75
ADSK 150117C00057500 C 01/17/15 57.5 3.30 3.50
ADSK 150117C00060000 C 01/17/15 60.0 1.82 1.90
ADSK 150117C00062500 C 01/17/15 62.5 0.91 0.99
ADSK 150117C00065000 C 01/17/15 65.0 0.45 0.52
ADSK 150117C00067500 C 01/17/15 67.5 0.24 0.36
ADSK 150117C00070000 C 01/17/15 70.0 0.16 0.20
ADSK 150117C00075000 C 01/17/15 75.0 0.07 0.15
ADSK 150117C00080000 C 01/17/15 80.0 0.03 0.11
ADSK 150117C00085000 C 01/17/15 85.0 0.00 0.07
ADSK 150117P00018000 P 01/17/15 18.0 0.00 0.03
ADSK 150117P00020000 P 01/17/15 20.0 0.00 0.02
ADSK 150117P00023000 P 01/17/15 23.0 0.00 0.02
ADSK 150117P00025000 P 01/17/15 25.0 0.00 0.02
ADSK 150117P00026000 P 01/17/15 26.0 0.00 0.02
ADSK 150117P00027000 P 01/17/15 27.0 0.00 0.02
ADSK 150117P00028000 P 01/17/15 28.0 0.00 0.03
ADSK 150117P00029000 P 01/17/15 29.0 0.00 0.02
ADSK 150117P00030000 P 01/17/15 30.0 0.00 0.02
ADSK 150117P00031000 P 01/17/15 31.0 0.00 0.02
ADSK 150117P00032000 P 01/17/15 32.0 0.00 0.03
ADSK 150117P00033000 P 01/17/15 33.0 0.00 0.02
ADSK 150117P00034000 P 01/17/15 34.0 0.00 0.03
ADSK 150117P00035000 P 01/17/15 35.0 0.00 0.02
ADSK 150117P00036000 P 01/17/15 36.0 0.00 0.02
ADSK 150117P00037000 P 01/17/15 37.0 0.00 0.03
ADSK 150117P00038000 P 01/17/15 38.0 0.00 0.03
ADSK 150117P00039000 P 01/17/15 39.0 0.00 0.03
ADSK 150117P00040000 P 01/17/15 40.0 0.00 0.03
ADSK 150117P00041000 P 01/17/15 41.0 0.00 0.04
ADSK 150117P00042000 P 01/17/15 42.0 0.00 0.04
ADSK 150117P00043000 P 01/17/15 43.0 0.00 0.05
ADSK 150117P00044000 P 01/17/15 44.0 0.00 0.07
ADSK 150117P00045000 P 01/17/15 45.0 0.00 0.08
ADSK 150117P00046000 P 01/17/15 46.0 0.00 0.08
ADSK 150117P00047000 P 01/17/15 47.0 0.03 0.08
ADSK 150117P00048000 P 01/17/15 48.0 0.00 0.10
ADSK 150117P00049000 P 01/17/15 49.0 0.05 0.11
ADSK 150117P00050000 P 01/17/15 50.0 0.07 0.13
ADSK 150117P00052500 P 01/17/15 52.5 0.15 0.24
ADSK 150117P00055000 P 01/17/15 55.0 0.37 0.45
ADSK 150117P00057500 P 01/17/15 57.5 0.85 0.94
ADSK 150117P00060000 P 01/17/15 60.0 1.82 1.91
ADSK 150117P00062500 P 01/17/15 62.5 3.35 3.55
ADSK 150117P00065000 P 01/17/15 65.0 5.25 5.60
ADSK 150117P00067500 P 01/17/15 67.5 7.40 8.05
ADSK 150117P00070000 P 01/17/15 70.0 9.80 10.85
ADSK 150117P00075000 P 01/17/15 75.0 14.70 15.85
ADSK 150117P00080000 P 01/17/15 80.0 19.70 20.85
ADSK 150117P00085000 P 01/17/15 85.0 24.70 25.85
ADSK 150417C00030000 C 04/17/15 30.0 28.35 30.85
ADSK 150417C00035000 C 04/17/15 35.0 23.30 25.85
ADSK 150417C00037500 C 04/17/15 37.5 22.10 23.30
ADSK 150417C00040000 C 04/17/15 40.0 19.65 20.85
ADSK 150417C00042500 C 04/17/15 42.5 17.25 18.45
ADSK 150417C00045000 C 04/17/15 45.0 15.25 16.10
ADSK 150417C00047500 C 04/17/15 47.5 13.00 14.75
ADSK 150417C00050000 C 04/17/15 50.0 10.90 11.40
ADSK 150417C00052500 C 04/17/15 52.5 8.95 9.30
ADSK 150417C00055000 C 04/17/15 55.0 7.10 7.30
ADSK 150417C00057500 C 04/17/15 57.5 5.45 5.70
ADSK 150417C00060000 C 04/17/15 60.0 4.10 4.35
ADSK 150417C00062500 C 04/17/15 62.5 3.05 3.20
ADSK 150417C00065000 C 04/17/15 65.0 2.14 2.33
ADSK 150417C00067500 C 04/17/15 67.5 1.57 1.68
ADSK 150417C00070000 C 04/17/15 70.0 1.09 1.21
ADSK 150417C00075000 C 04/17/15 75.0 0.55 0.70
ADSK 150417C00080000 C 04/17/15 80.0 0.26 0.39
ADSK 150417C00085000 C 04/17/15 85.0 0.12 0.25
ADSK 150417P00030000 P 04/17/15 30.0 0.00 0.07
ADSK 150417P00035000 P 04/17/15 35.0 0.04 0.14
ADSK 150417P00037500 P 04/17/15 37.5 0.08 0.19
ADSK 150417P00040000 P 04/17/15 40.0 0.15 0.26
ADSK 150417P00042500 P 04/17/15 42.5 0.25 0.35
ADSK 150417P00045000 P 04/17/15 45.0 0.40 0.50
ADSK 150417P00047500 P 04/17/15 47.5 0.63 0.73
ADSK 150417P00050000 P 04/17/15 50.0 0.97 1.06
ADSK 150417P00052500 P 04/17/15 52.5 1.45 1.53
ADSK 150417P00055000 P 04/17/15 55.0 2.08 2.22
ADSK 150417P00057500 P 04/17/15 57.5 2.93 3.10
ADSK 150417P00060000 P 04/17/15 60.0 4.05 4.25
ADSK 150417P00062500 P 04/17/15 62.5 5.45 5.65
ADSK 150417P00065000 P 04/17/15 65.0 7.00 7.30
ADSK 150417P00067500 P 04/17/15 67.5 8.85 9.20
ADSK 150417P00070000 P 04/17/15 70.0 11.00 11.20
ADSK 150417P00075000 P 04/17/15 75.0 15.20 15.95
ADSK 150417P00080000 P 04/17/15 80.0 19.95 20.90
ADSK 150417P00085000 P 04/17/15 85.0 23.05 25.90
ADSK 150717C00035000 C 07/17/15 35.0 24.75 26.20
ADSK 150717C00037500 C 07/17/15 37.5 22.35 23.70
ADSK 150717C00040000 C 07/17/15 40.0 20.35 21.05
ADSK 150717C00042500 C 07/17/15 42.5 18.15 19.10
ADSK 150717C00045000 C 07/17/15 45.0 15.95 16.65
ADSK 150717C00047500 C 07/17/15 47.5 13.85 14.40
ADSK 150717C00050000 C 07/17/15 50.0 11.90 12.35
ADSK 150717C00052500 C 07/17/15 52.5 10.10 10.35
ADSK 150717C00055000 C 07/17/15 55.0 8.40 8.70
ADSK 150717C00057500 C 07/17/15 57.5 6.90 7.20
ADSK 150717C00060000 C 07/17/15 60.0 5.65 5.85
ADSK 150717C00062500 C 07/17/15 62.5 4.55 4.70
ADSK 150717C00065000 C 07/17/15 65.0 3.60 3.75
ADSK 150717C00067500 C 07/17/15 67.5 2.78 2.96
ADSK 150717C00070000 C 07/17/15 70.0 2.22 2.33
ADSK 150717C00075000 C 07/17/15 75.0 1.31 1.43
ADSK 150717C00080000 C 07/17/15 80.0 0.79 0.91
ADSK 150717C00085000 C 07/17/15 85.0 0.46 0.56
ADSK 150717P00035000 P 07/17/15 35.0 0.21 0.32
ADSK 150717P00037500 P 07/17/15 37.5 0.32 0.43
ADSK 150717P00040000 P 07/17/15 40.0 0.48 0.59
ADSK 150717P00042500 P 07/17/15 42.5 0.70 0.81
ADSK 150717P00045000 P 07/17/15 45.0 0.96 1.09
ADSK 150717P00047500 P 07/17/15 47.5 1.37 1.45
ADSK 150717P00050000 P 07/17/15 50.0 1.88 1.96
ADSK 150717P00052500 P 07/17/15 52.5 2.51 2.61
ADSK 150717P00055000 P 07/17/15 55.0 3.30 3.45
ADSK 150717P00057500 P 07/17/15 57.5 4.30 4.45
ADSK 150717P00060000 P 07/17/15 60.0 5.45 5.65
ADSK 150717P00062500 P 07/17/15 62.5 6.80 7.05
ADSK 150717P00065000 P 07/17/15 65.0 8.35 8.60
ADSK 150717P00067500 P 07/17/15 67.5 10.05 10.30
ADSK 150717P00070000 P 07/17/15 70.0 12.00 12.20
ADSK 150717P00075000 P 07/17/15 75.0 16.00 16.45
ADSK 150717P00080000 P 07/17/15 80.0 20.30 21.10
ADSK 150717P00085000 P 07/17/15 85.0 25.05 26.05
ADSK 160115C00020000 C 01/15/16 20.0 38.15 42.40
ADSK 160115C00023000 C 01/15/16 23.0 35.75 39.60
ADSK 160115C00025000 C 01/15/16 25.0 33.80 37.60
ADSK 160115C00028000 C 01/15/16 28.0 31.00 34.80
ADSK 160115C00030000 C 01/15/16 30.0 28.60 32.80
ADSK 160115C00033000 C 01/15/16 33.0 27.50 28.90
ADSK 160115C00035000 C 01/15/16 35.0 25.65 28.20
ADSK 160115C00037000 C 01/15/16 37.0 23.90 26.65
ADSK 160115C00040000 C 01/15/16 40.0 21.30 23.85
ADSK 160115C00042000 C 01/15/16 42.0 19.65 22.35
ADSK 160115C00045000 C 01/15/16 45.0 17.25 19.60
ADSK 160115C00047000 C 01/15/16 47.0 15.75 16.75
ADSK 160115C00050000 C 01/15/16 50.0 13.60 15.65
ADSK 160115C00052500 C 01/15/16 52.5 12.25 12.65
ADSK 160115C00055000 C 01/15/16 55.0 10.70 11.00
ADSK 160115C00057500 C 01/15/16 57.5 9.35 9.60
ADSK 160115C00060000 C 01/15/16 60.0 8.10 8.35
ADSK 160115C00062500 C 01/15/16 62.5 6.95 7.15
ADSK 160115C00065000 C 01/15/16 65.0 5.95 6.20
ADSK 160115C00067500 C 01/15/16 67.5 5.10 5.30
ADSK 160115C00070000 C 01/15/16 70.0 4.30 4.50
ADSK 160115C00075000 C 01/15/16 75.0 3.10 3.30
ADSK 160115C00080000 C 01/15/16 80.0 2.13 2.40
ADSK 160115C00085000 C 01/15/16 85.0 1.58 1.75
ADSK 160115C00090000 C 01/15/16 90.0 1.13 1.32
ADSK 160115P00020000 P 01/15/16 20.0 0.07 0.18
ADSK 160115P00023000 P 01/15/16 23.0 0.12 0.24
ADSK 160115P00025000 P 01/15/16 25.0 0.19 0.30
ADSK 160115P00028000 P 01/15/16 28.0 0.26 0.42
ADSK 160115P00030000 P 01/15/16 30.0 0.36 0.52
ADSK 160115P00033000 P 01/15/16 33.0 0.57 0.73
ADSK 160115P00035000 P 01/15/16 35.0 0.74 0.90
ADSK 160115P00037000 P 01/15/16 37.0 0.95 1.11
ADSK 160115P00040000 P 01/15/16 40.0 1.33 1.51
ADSK 160115P00042000 P 01/15/16 42.0 1.66 1.83
ADSK 160115P00045000 P 01/15/16 45.0 2.22 2.42
ADSK 160115P00047000 P 01/15/16 47.0 2.70 2.89
ADSK 160115P00050000 P 01/15/16 50.0 3.55 3.75
ADSK 160115P00052500 P 01/15/16 52.5 4.35 4.55
ADSK 160115P00055000 P 01/15/16 55.0 5.30 5.55
ADSK 160115P00057500 P 01/15/16 57.5 6.40 6.65
ADSK 160115P00060000 P 01/15/16 60.0 7.60 7.90
ADSK 160115P00062500 P 01/15/16 62.5 9.00 9.25
ADSK 160115P00065000 P 01/15/16 65.0 10.50 10.80
ADSK 160115P00067500 P 01/15/16 67.5 12.10 12.35
ADSK 160115P00070000 P 01/15/16 70.0 13.80 14.10
ADSK 160115P00075000 P 01/15/16 75.0 17.55 18.10
ADSK 160115P00080000 P 01/15/16 80.0 21.40 24.25
ADSK 160115P00085000 P 01/15/16 85.0 25.80 28.50
ADSK 160115P00090000 P 01/15/16 90.0 30.35 33.15
ADSK 170120C00030000 C 01/20/17 30.0 30.30 33.40
ADSK 170120C00032500 C 01/20/17 32.5 28.40 31.40
ADSK 170120C00035000 C 01/20/17 35.0 26.15 29.40
ADSK 170120C00037500 C 01/20/17 37.5 24.90 27.40
ADSK 170120C00040000 C 01/20/17 40.0 22.95 25.40
ADSK 170120C00042500 C 01/20/17 42.5 21.15 23.60
ADSK 170120C00045000 C 01/20/17 45.0 19.40 22.00
ADSK 170120C00047500 C 01/20/17 47.5 17.75 20.35
ADSK 170120C00050000 C 01/20/17 50.0 16.15 18.75
ADSK 170120C00052500 C 01/20/17 52.5 15.25 15.95
ADSK 170120C00055000 C 01/20/17 55.0 13.90 14.60
ADSK 170120C00057500 C 01/20/17 57.5 12.65 13.30
ADSK 170120C00060000 C 01/20/17 60.0 11.45 12.15
ADSK 170120C00062500 C 01/20/17 62.5 10.40 11.05
ADSK 170120C00065000 C 01/20/17 65.0 9.40 10.05
ADSK 170120C00067500 C 01/20/17 67.5 8.45 9.10
ADSK 170120C00070000 C 01/20/17 70.0 7.65 8.25
ADSK 170120C00075000 C 01/20/17 75.0 6.10 6.90
ADSK 170120C00080000 C 01/20/17 80.0 4.85 5.70
ADSK 170120C00085000 C 01/20/17 85.0 3.90 4.75
ADSK 170120C00090000 C 01/20/17 90.0 3.10 3.95
ADSK 170120P00030000 P 01/20/17 30.0 0.92 1.38
ADSK 170120P00032500 P 01/20/17 32.5 1.22 1.73
ADSK 170120P00035000 P 01/20/17 35.0 1.59 2.12
ADSK 170120P00037500 P 01/20/17 37.5 2.03 2.62
ADSK 170120P00040000 P 01/20/17 40.0 2.56 3.15
ADSK 170120P00042500 P 01/20/17 42.5 3.20 3.80
ADSK 170120P00045000 P 01/20/17 45.0 3.95 4.50
ADSK 170120P00047500 P 01/20/17 47.5 4.75 5.30
ADSK 170120P00050000 P 01/20/17 50.0 5.65 6.25
ADSK 170120P00052500 P 01/20/17 52.5 6.65 7.25
ADSK 170120P00055000 P 01/20/17 55.0 7.75 8.35
ADSK 170120P00057500 P 01/20/17 57.5 8.95 9.55
ADSK 170120P00060000 P 01/20/17 60.0 10.25 10.85
ADSK 170120P00062500 P 01/20/17 62.5 11.65 12.20
ADSK 170120P00065000 P 01/20/17 65.0 13.10 13.70
ADSK 170120P00067500 P 01/20/17 67.5 14.65 15.30
ADSK 170120P00070000 P 01/20/17 70.0 16.30 16.95
ADSK 170120P00075000 P 01/20/17 75.0 19.85 20.55
ADSK 170120P00080000 P 01/20/17 80.0 23.65 24.35
ADSK 170120P00085000 P 01/20/17 85.0 27.60 28.45
ADSK 170120P00090000 P 01/20/17 90.0 31.20 34.95

OPRA data is delayed 15 minutes.