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 Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADSK 140920C00045000 C 09/20/14 45.0 8.90 10.80
ADSK 140920C00050000 C 09/20/14 50.0 4.80 5.65
ADSK 140920C00052500 C 09/20/14 52.5 2.73 3.15
ADSK 140920C00055000 C 09/20/14 55.0 0.34 0.65
ADSK 140920C00057500 C 09/20/14 57.5 0.00 0.03
ADSK 140920C00060000 C 09/20/14 60.0 0.00 0.01
ADSK 140920C00062500 C 09/20/14 62.5 0.00 0.03
ADSK 140920C00065000 C 09/20/14 65.0 0.00 0.06
ADSK 140920C00070000 C 09/20/14 70.0 0.00 0.06
ADSK 140920C00075000 C 09/20/14 75.0 0.00 0.06
ADSK 140920C00080000 C 09/20/14 80.0 0.00 0.06
ADSK 140920C00085000 C 09/20/14 85.0 0.00 0.06
ADSK 140920P00045000 P 09/20/14 45.0 0.00 0.02
ADSK 140920P00050000 P 09/20/14 50.0 0.00 0.06
ADSK 140920P00052500 P 09/20/14 52.5 0.00 0.03
ADSK 140920P00055000 P 09/20/14 55.0 0.00 0.06
ADSK 140920P00057500 P 09/20/14 57.5 1.86 2.57
ADSK 140920P00060000 P 09/20/14 60.0 4.30 4.90
ADSK 140920P00062500 P 09/20/14 62.5 6.85 7.45
ADSK 140920P00065000 P 09/20/14 65.0 8.65 10.25
ADSK 140920P00070000 P 09/20/14 70.0 12.75 16.20
ADSK 140920P00075000 P 09/20/14 75.0 17.80 21.20
ADSK 140920P00080000 P 09/20/14 80.0 22.85 26.15
ADSK 140920P00085000 P 09/20/14 85.0 27.75 31.20
ADSK 141018C00023000 C 10/18/14 23.0 30.95 34.35
ADSK 141018C00024000 C 10/18/14 24.0 29.95 33.35
ADSK 141018C00025000 C 10/18/14 25.0 28.95 32.30
ADSK 141018C00026000 C 10/18/14 26.0 27.95 31.30
ADSK 141018C00027000 C 10/18/14 27.0 26.95 30.30
ADSK 141018C00028000 C 10/18/14 28.0 25.95 29.35
ADSK 141018C00029000 C 10/18/14 29.0 24.95 27.00
ADSK 141018C00030000 C 10/18/14 30.0 24.00 26.00
ADSK 141018C00031000 C 10/18/14 31.0 22.95 25.00
ADSK 141018C00032000 C 10/18/14 32.0 21.95 24.00
ADSK 141018C00033000 C 10/18/14 33.0 20.95 23.00
ADSK 141018C00034000 C 10/18/14 34.0 19.95 22.00
ADSK 141018C00035000 C 10/18/14 35.0 18.95 21.00
ADSK 141018C00036000 C 10/18/14 36.0 17.95 20.00
ADSK 141018C00037000 C 10/18/14 37.0 17.60 19.00
ADSK 141018C00038000 C 10/18/14 38.0 16.85 18.00
ADSK 141018C00039000 C 10/18/14 39.0 15.75 17.00
ADSK 141018C00040000 C 10/18/14 40.0 14.85 16.00
ADSK 141018C00041000 C 10/18/14 41.0 13.85 15.00
ADSK 141018C00042000 C 10/18/14 42.0 12.90 14.00
ADSK 141018C00043000 C 10/18/14 43.0 11.90 13.00
ADSK 141018C00044000 C 10/18/14 44.0 10.90 11.95
ADSK 141018C00045000 C 10/18/14 45.0 9.95 11.05
ADSK 141018C00046000 C 10/18/14 46.0 9.00 10.05
ADSK 141018C00047000 C 10/18/14 47.0 8.05 9.10
ADSK 141018C00048000 C 10/18/14 48.0 7.10 8.15
ADSK 141018C00049000 C 10/18/14 49.0 6.20 7.20
ADSK 141018C00050000 C 10/18/14 50.0 5.45 6.10
ADSK 141018C00052500 C 10/18/14 52.5 3.70 4.10
ADSK 141018C00055000 C 10/18/14 55.0 2.32 2.43
ADSK 141018C00057500 C 10/18/14 57.5 1.28 1.37
ADSK 141018C00060000 C 10/18/14 60.0 0.70 0.74
ADSK 141018C00062500 C 10/18/14 62.5 0.36 0.42
ADSK 141018C00065000 C 10/18/14 65.0 0.23 0.27
ADSK 141018C00070000 C 10/18/14 70.0 0.10 0.12
ADSK 141018C00075000 C 10/18/14 75.0 0.05 0.08
ADSK 141018C00080000 C 10/18/14 80.0 0.02 0.06
ADSK 141018P00023000 P 10/18/14 23.0 0.00 0.02
ADSK 141018P00024000 P 10/18/14 24.0 0.00 0.02
ADSK 141018P00025000 P 10/18/14 25.0 0.00 0.02
ADSK 141018P00026000 P 10/18/14 26.0 0.00 0.02
ADSK 141018P00027000 P 10/18/14 27.0 0.00 0.02
ADSK 141018P00028000 P 10/18/14 28.0 0.00 0.02
ADSK 141018P00029000 P 10/18/14 29.0 0.00 0.02
ADSK 141018P00030000 P 10/18/14 30.0 0.00 0.03
ADSK 141018P00031000 P 10/18/14 31.0 0.00 0.03
ADSK 141018P00032000 P 10/18/14 32.0 0.00 0.03
ADSK 141018P00033000 P 10/18/14 33.0 0.00 0.03
ADSK 141018P00034000 P 10/18/14 34.0 0.01 0.04
ADSK 141018P00035000 P 10/18/14 35.0 0.01 0.05
ADSK 141018P00036000 P 10/18/14 36.0 0.02 0.05
ADSK 141018P00037000 P 10/18/14 37.0 0.02 0.05
ADSK 141018P00038000 P 10/18/14 38.0 0.02 0.05
ADSK 141018P00039000 P 10/18/14 39.0 0.02 0.06
ADSK 141018P00040000 P 10/18/14 40.0 0.03 0.07
ADSK 141018P00041000 P 10/18/14 41.0 0.04 0.08
ADSK 141018P00042000 P 10/18/14 42.0 0.04 0.10
ADSK 141018P00043000 P 10/18/14 43.0 0.06 0.09
ADSK 141018P00044000 P 10/18/14 44.0 0.08 0.11
ADSK 141018P00045000 P 10/18/14 45.0 0.10 0.15
ADSK 141018P00046000 P 10/18/14 46.0 0.13 0.16
ADSK 141018P00047000 P 10/18/14 47.0 0.17 0.21
ADSK 141018P00048000 P 10/18/14 48.0 0.22 0.27
ADSK 141018P00049000 P 10/18/14 49.0 0.29 0.35
ADSK 141018P00050000 P 10/18/14 50.0 0.39 0.47
ADSK 141018P00052500 P 10/18/14 52.5 0.86 0.95
ADSK 141018P00055000 P 10/18/14 55.0 1.73 1.81
ADSK 141018P00057500 P 10/18/14 57.5 3.15 3.45
ADSK 141018P00060000 P 10/18/14 60.0 5.05 5.20
ADSK 141018P00062500 P 10/18/14 62.5 7.10 8.05
ADSK 141018P00065000 P 10/18/14 65.0 9.40 10.40
ADSK 141018P00070000 P 10/18/14 70.0 14.15 15.30
ADSK 141018P00075000 P 10/18/14 75.0 19.10 20.25
ADSK 141018P00080000 P 10/18/14 80.0 24.10 25.25
ADSK 150117C00018000 C 01/17/15 18.0 35.60 39.35
ADSK 150117C00020000 C 01/17/15 20.0 33.65 37.35
ADSK 150117C00023000 C 01/17/15 23.0 30.70 34.35
ADSK 150117C00025000 C 01/17/15 25.0 29.00 32.40
ADSK 150117C00026000 C 01/17/15 26.0 28.00 31.40
ADSK 150117C00027000 C 01/17/15 27.0 27.00 30.40
ADSK 150117C00028000 C 01/17/15 28.0 26.85 28.80
ADSK 150117C00029000 C 01/17/15 29.0 25.80 27.85
ADSK 150117C00030000 C 01/17/15 30.0 24.80 26.85
ADSK 150117C00031000 C 01/17/15 31.0 23.80 26.00
ADSK 150117C00032000 C 01/17/15 32.0 22.85 24.55
ADSK 150117C00033000 C 01/17/15 33.0 21.90 23.95
ADSK 150117C00034000 C 01/17/15 34.0 20.75 23.05
ADSK 150117C00035000 C 01/17/15 35.0 19.95 21.60
ADSK 150117C00036000 C 01/17/15 36.0 18.95 20.85
ADSK 150117C00037000 C 01/17/15 37.0 17.95 19.90
ADSK 150117C00038000 C 01/17/15 38.0 16.85 18.95
ADSK 150117C00039000 C 01/17/15 39.0 15.80 17.95
ADSK 150117C00040000 C 01/17/15 40.0 15.10 16.35
ADSK 150117C00041000 C 01/17/15 41.0 14.25 15.40
ADSK 150117C00042000 C 01/17/15 42.0 13.25 14.45
ADSK 150117C00043000 C 01/17/15 43.0 12.35 13.50
ADSK 150117C00044000 C 01/17/15 44.0 11.50 12.60
ADSK 150117C00045000 C 01/17/15 45.0 10.60 11.70
ADSK 150117C00046000 C 01/17/15 46.0 9.80 10.75
ADSK 150117C00047000 C 01/17/15 47.0 9.30 9.75
ADSK 150117C00048000 C 01/17/15 48.0 8.55 8.95
ADSK 150117C00049000 C 01/17/15 49.0 7.90 8.15
ADSK 150117C00050000 C 01/17/15 50.0 7.15 7.40
ADSK 150117C00052500 C 01/17/15 52.5 5.60 5.70
ADSK 150117C00055000 C 01/17/15 55.0 4.20 4.30
ADSK 150117C00057500 C 01/17/15 57.5 3.05 3.15
ADSK 150117C00060000 C 01/17/15 60.0 2.24 2.28
ADSK 150117C00062500 C 01/17/15 62.5 1.59 1.62
ADSK 150117C00065000 C 01/17/15 65.0 1.04 1.13
ADSK 150117C00070000 C 01/17/15 70.0 0.50 0.58
ADSK 150117C00075000 C 01/17/15 75.0 0.26 0.32
ADSK 150117C00080000 C 01/17/15 80.0 0.12 0.19
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 0.01 0.03
ADSK 150117P00025000 P 01/17/15 25.0 0.02 0.04
ADSK 150117P00026000 P 01/17/15 26.0 0.02 0.04
ADSK 150117P00027000 P 01/17/15 27.0 0.01 0.07
ADSK 150117P00028000 P 01/17/15 28.0 0.02 0.07
ADSK 150117P00029000 P 01/17/15 29.0 0.02 0.08
ADSK 150117P00030000 P 01/17/15 30.0 0.01 0.10
ADSK 150117P00031000 P 01/17/15 31.0 0.05 0.11
ADSK 150117P00032000 P 01/17/15 32.0 0.04 0.13
ADSK 150117P00033000 P 01/17/15 33.0 0.06 0.15
ADSK 150117P00034000 P 01/17/15 34.0 0.09 0.17
ADSK 150117P00035000 P 01/17/15 35.0 0.12 0.20
ADSK 150117P00036000 P 01/17/15 36.0 0.13 0.22
ADSK 150117P00037000 P 01/17/15 37.0 0.17 0.24
ADSK 150117P00038000 P 01/17/15 38.0 0.20 0.27
ADSK 150117P00039000 P 01/17/15 39.0 0.23 0.31
ADSK 150117P00040000 P 01/17/15 40.0 0.28 0.35
ADSK 150117P00041000 P 01/17/15 41.0 0.31 0.39
ADSK 150117P00042000 P 01/17/15 42.0 0.37 0.46
ADSK 150117P00043000 P 01/17/15 43.0 0.46 0.52
ADSK 150117P00044000 P 01/17/15 44.0 0.56 0.62
ADSK 150117P00045000 P 01/17/15 45.0 0.67 0.74
ADSK 150117P00046000 P 01/17/15 46.0 0.81 0.88
ADSK 150117P00047000 P 01/17/15 47.0 0.97 1.02
ADSK 150117P00048000 P 01/17/15 48.0 1.15 1.21
ADSK 150117P00049000 P 01/17/15 49.0 1.37 1.42
ADSK 150117P00050000 P 01/17/15 50.0 1.62 1.69
ADSK 150117P00052500 P 01/17/15 52.5 2.43 2.50
ADSK 150117P00055000 P 01/17/15 55.0 3.50 3.60
ADSK 150117P00057500 P 01/17/15 57.5 4.85 5.05
ADSK 150117P00060000 P 01/17/15 60.0 6.50 6.70
ADSK 150117P00062500 P 01/17/15 62.5 8.30 8.55
ADSK 150117P00065000 P 01/17/15 65.0 10.35 10.75
ADSK 150117P00070000 P 01/17/15 70.0 14.55 15.60
ADSK 150117P00075000 P 01/17/15 75.0 19.20 20.40
ADSK 150117P00080000 P 01/17/15 80.0 24.10 25.30
ADSK 150417C00030000 C 04/17/15 30.0 24.90 27.00
ADSK 150417C00035000 C 04/17/15 35.0 20.10 21.80
ADSK 150417C00040000 C 04/17/15 40.0 15.60 16.80
ADSK 150417C00042500 C 04/17/15 42.5 13.45 14.55
ADSK 150417C00045000 C 04/17/15 45.0 11.25 12.20
ADSK 150417C00047500 C 04/17/15 47.5 10.00 10.25
ADSK 150417C00050000 C 04/17/15 50.0 8.40 8.50
ADSK 150417C00052500 C 04/17/15 52.5 6.80 6.95
ADSK 150417C00055000 C 04/17/15 55.0 5.45 5.60
ADSK 150417C00057500 C 04/17/15 57.5 4.35 4.45
ADSK 150417C00060000 C 04/17/15 60.0 3.40 3.50
ADSK 150417C00062500 C 04/17/15 62.5 2.65 2.72
ADSK 150417C00065000 C 04/17/15 65.0 1.97 2.12
ADSK 150417C00070000 C 04/17/15 70.0 1.15 1.27
ADSK 150417C00075000 C 04/17/15 75.0 0.66 0.76
ADSK 150417C00080000 C 04/17/15 80.0 0.37 0.45
ADSK 150417P00030000 P 04/17/15 30.0 0.10 0.20
ADSK 150417P00035000 P 04/17/15 35.0 0.27 0.37
ADSK 150417P00040000 P 04/17/15 40.0 0.63 0.72
ADSK 150417P00042500 P 04/17/15 42.5 0.92 1.03
ADSK 150417P00045000 P 04/17/15 45.0 1.35 1.43
ADSK 150417P00047500 P 04/17/15 47.5 1.92 2.04
ADSK 150417P00050000 P 04/17/15 50.0 2.62 2.77
ADSK 150417P00052500 P 04/17/15 52.5 3.60 3.70
ADSK 150417P00055000 P 04/17/15 55.0 4.70 4.85
ADSK 150417P00057500 P 04/17/15 57.5 6.10 6.20
ADSK 150417P00060000 P 04/17/15 60.0 7.65 7.75
ADSK 150417P00062500 P 04/17/15 62.5 9.35 9.50
ADSK 150417P00065000 P 04/17/15 65.0 11.25 11.40
ADSK 150417P00070000 P 04/17/15 70.0 15.40 15.80
ADSK 150417P00075000 P 04/17/15 75.0 19.60 20.70
ADSK 150417P00080000 P 04/17/15 80.0 24.20 25.45
ADSK 160115C00020000 C 01/15/16 20.0 33.30 37.70
ADSK 160115C00023000 C 01/15/16 23.0 30.50 34.80
ADSK 160115C00025000 C 01/15/16 25.0 28.75 32.90
ADSK 160115C00028000 C 01/15/16 28.0 27.30 30.10
ADSK 160115C00030000 C 01/15/16 30.0 25.50 27.50
ADSK 160115C00033000 C 01/15/16 33.0 22.85 24.85
ADSK 160115C00035000 C 01/15/16 35.0 21.10 23.10
ADSK 160115C00037000 C 01/15/16 37.0 19.75 21.50
ADSK 160115C00040000 C 01/15/16 40.0 17.40 19.10
ADSK 160115C00042000 C 01/15/16 42.0 15.55 17.55
ADSK 160115C00045000 C 01/15/16 45.0 13.80 15.10
ADSK 160115C00047000 C 01/15/16 47.0 12.50 13.85
ADSK 160115C00050000 C 01/15/16 50.0 11.15 11.45
ADSK 160115C00052500 C 01/15/16 52.5 9.75 10.00
ADSK 160115C00055000 C 01/15/16 55.0 8.50 8.90
ADSK 160115C00057500 C 01/15/16 57.5 7.40 7.65
ADSK 160115C00060000 C 01/15/16 60.0 6.50 6.75
ADSK 160115C00062500 C 01/15/16 62.5 5.50 5.90
ADSK 160115C00065000 C 01/15/16 65.0 4.75 5.00
ADSK 160115C00070000 C 01/15/16 70.0 3.50 3.80
ADSK 160115C00075000 C 01/15/16 75.0 2.60 2.84
ADSK 160115C00080000 C 01/15/16 80.0 1.91 2.11
ADSK 160115P00020000 P 01/15/16 20.0 0.11 0.21
ADSK 160115P00023000 P 01/15/16 23.0 0.20 0.31
ADSK 160115P00025000 P 01/15/16 25.0 0.29 0.40
ADSK 160115P00028000 P 01/15/16 28.0 0.47 0.58
ADSK 160115P00030000 P 01/15/16 30.0 0.63 0.74
ADSK 160115P00033000 P 01/15/16 33.0 0.95 1.05
ADSK 160115P00035000 P 01/15/16 35.0 1.21 1.31
ADSK 160115P00037000 P 01/15/16 37.0 1.52 1.63
ADSK 160115P00040000 P 01/15/16 40.0 2.12 2.23
ADSK 160115P00042000 P 01/15/16 42.0 2.49 2.70
ADSK 160115P00045000 P 01/15/16 45.0 3.45 3.60
ADSK 160115P00047000 P 01/15/16 47.0 4.10 4.30
ADSK 160115P00050000 P 01/15/16 50.0 5.25 5.40
ADSK 160115P00052500 P 01/15/16 52.5 6.35 6.55
ADSK 160115P00055000 P 01/15/16 55.0 7.60 7.75
ADSK 160115P00057500 P 01/15/16 57.5 8.95 9.10
ADSK 160115P00060000 P 01/15/16 60.0 10.45 10.60
ADSK 160115P00062500 P 01/15/16 62.5 12.05 12.25
ADSK 160115P00065000 P 01/15/16 65.0 13.75 14.00
ADSK 160115P00070000 P 01/15/16 70.0 17.50 17.75
ADSK 160115P00075000 P 01/15/16 75.0 21.35 22.10
ADSK 160115P00080000 P 01/15/16 80.0 25.35 26.65
ADSK 170120C00030000 C 01/20/17 30.0 26.35 29.70
ADSK 170120C00035000 C 01/20/17 35.0 23.35 25.35
ADSK 170120C00040000 C 01/20/17 40.0 19.45 21.60
ADSK 170120C00042500 C 01/20/17 42.5 18.05 19.65
ADSK 170120C00045000 C 01/20/17 45.0 16.50 18.10
ADSK 170120C00047500 C 01/20/17 47.5 14.90 16.85
ADSK 170120C00050000 C 01/20/17 50.0 13.95 14.80
ADSK 170120C00052500 C 01/20/17 52.5 12.75 13.55
ADSK 170120C00055000 C 01/20/17 55.0 11.55 12.50
ADSK 170120C00057500 C 01/20/17 57.5 10.50 11.25
ADSK 170120C00060000 C 01/20/17 60.0 9.50 10.05
ADSK 170120C00062500 C 01/20/17 62.5 8.85 9.35
ADSK 170120C00065000 C 01/20/17 65.0 7.75 8.55
ADSK 170120C00070000 C 01/20/17 70.0 6.40 7.05
ADSK 170120C00075000 C 01/20/17 75.0 5.20 5.80
ADSK 170120C00080000 C 01/20/17 80.0 4.20 4.85
ADSK 170120P00030000 P 01/20/17 30.0 1.36 1.84
ADSK 170120P00035000 P 01/20/17 35.0 2.32 2.85
ADSK 170120P00040000 P 01/20/17 40.0 3.65 4.15
ADSK 170120P00042500 P 01/20/17 42.5 4.50 4.95
ADSK 170120P00045000 P 01/20/17 45.0 5.40 5.85
ADSK 170120P00047500 P 01/20/17 47.5 6.40 6.85
ADSK 170120P00050000 P 01/20/17 50.0 7.55 8.00
ADSK 170120P00052500 P 01/20/17 52.5 8.75 9.20
ADSK 170120P00055000 P 01/20/17 55.0 10.05 10.55
ADSK 170120P00057500 P 01/20/17 57.5 11.40 11.95
ADSK 170120P00060000 P 01/20/17 60.0 12.85 13.35
ADSK 170120P00062500 P 01/20/17 62.5 14.40 14.95
ADSK 170120P00065000 P 01/20/17 65.0 16.05 16.60
ADSK 170120P00070000 P 01/20/17 70.0 19.45 20.35
ADSK 170120P00075000 P 01/20/17 75.0 23.35 24.20
ADSK 170120P00080000 P 01/20/17 80.0 27.40 28.20

OPRA data is delayed 15 minutes.