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 Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADSK 141122C00037500 C 11/22/14 37.5 22.75 26.05
ADSK 141122C00040000 C 11/22/14 40.0 20.40 23.60
ADSK 141122C00042500 C 11/22/14 42.5 17.60 20.05
ADSK 141122C00045000 C 11/22/14 45.0 15.20 18.55
ADSK 141122C00047500 C 11/22/14 47.5 12.55 16.15
ADSK 141122C00050000 C 11/22/14 50.0 10.55 13.60
ADSK 141122C00052500 C 11/22/14 52.5 8.85 9.80
ADSK 141122C00055000 C 11/22/14 55.0 6.70 7.25
ADSK 141122C00057500 C 11/22/14 57.5 4.10 4.55
ADSK 141122C00060000 C 11/22/14 60.0 1.89 2.23
ADSK 141122C00062500 C 11/22/14 62.5 0.01 0.04
ADSK 141122C00065000 C 11/22/14 65.0 0.00 0.01
ADSK 141122C00067500 C 11/22/14 67.5 0.00 0.03
ADSK 141122C00070000 C 11/22/14 70.0 0.00 0.03
ADSK 141122C00075000 C 11/22/14 75.0 0.00 0.01
ADSK 141122C00080000 C 11/22/14 80.0 0.00 0.01
ADSK 141122C00085000 C 11/22/14 85.0 0.00 0.01
ADSK 141122P00037500 P 11/22/14 37.5 0.00 0.01
ADSK 141122P00040000 P 11/22/14 40.0 0.00 0.01
ADSK 141122P00042500 P 11/22/14 42.5 0.00 0.01
ADSK 141122P00045000 P 11/22/14 45.0 0.00 0.01
ADSK 141122P00047500 P 11/22/14 47.5 0.00 0.01
ADSK 141122P00050000 P 11/22/14 50.0 0.00 0.02
ADSK 141122P00052500 P 11/22/14 52.5 0.00 0.01
ADSK 141122P00055000 P 11/22/14 55.0 0.00 0.05
ADSK 141122P00057500 P 11/22/14 57.5 0.00 0.01
ADSK 141122P00060000 P 11/22/14 60.0 0.00 0.03
ADSK 141122P00062500 P 11/22/14 62.5 0.10 0.92
ADSK 141122P00065000 P 11/22/14 65.0 1.83 3.50
ADSK 141122P00067500 P 11/22/14 67.5 4.40 6.15
ADSK 141122P00070000 P 11/22/14 70.0 6.75 8.75
ADSK 141122P00075000 P 11/22/14 75.0 10.85 14.95
ADSK 141122P00080000 P 11/22/14 80.0 15.85 19.95
ADSK 141122P00085000 P 11/22/14 85.0 20.85 24.90
ADSK 141220C00037500 C 12/20/14 37.5 22.75 26.80
ADSK 141220C00040000 C 12/20/14 40.0 20.55 23.00
ADSK 141220C00042500 C 12/20/14 42.5 18.05 20.25
ADSK 141220C00045000 C 12/20/14 45.0 16.25 18.25
ADSK 141220C00047500 C 12/20/14 47.5 13.20 15.40
ADSK 141220C00050000 C 12/20/14 50.0 11.00 13.50
ADSK 141220C00052500 C 12/20/14 52.5 8.70 10.25
ADSK 141220C00055000 C 12/20/14 55.0 6.90 7.25
ADSK 141220C00057500 C 12/20/14 57.5 4.75 5.10
ADSK 141220C00060000 C 12/20/14 60.0 2.75 3.00
ADSK 141220C00062500 C 12/20/14 62.5 1.30 1.51
ADSK 141220C00065000 C 12/20/14 65.0 0.55 0.72
ADSK 141220C00067500 C 12/20/14 67.5 0.25 0.40
ADSK 141220C00070000 C 12/20/14 70.0 0.11 0.23
ADSK 141220C00075000 C 12/20/14 75.0 0.01 0.07
ADSK 141220C00080000 C 12/20/14 80.0 0.00 0.05
ADSK 141220C00085000 C 12/20/14 85.0 0.00 0.03
ADSK 141220P00037500 P 12/20/14 37.5 0.00 0.03
ADSK 141220P00040000 P 12/20/14 40.0 0.00 0.03
ADSK 141220P00042500 P 12/20/14 42.5 0.00 0.04
ADSK 141220P00045000 P 12/20/14 45.0 0.00 0.04
ADSK 141220P00047500 P 12/20/14 47.5 0.00 0.08
ADSK 141220P00050000 P 12/20/14 50.0 0.05 0.10
ADSK 141220P00052500 P 12/20/14 52.5 0.10 0.16
ADSK 141220P00055000 P 12/20/14 55.0 0.16 0.24
ADSK 141220P00057500 P 12/20/14 57.5 0.36 0.47
ADSK 141220P00060000 P 12/20/14 60.0 0.88 1.04
ADSK 141220P00062500 P 12/20/14 62.5 1.91 2.10
ADSK 141220P00065000 P 12/20/14 65.0 3.60 3.90
ADSK 141220P00067500 P 12/20/14 67.5 5.55 6.25
ADSK 141220P00070000 P 12/20/14 70.0 6.95 8.75
ADSK 141220P00075000 P 12/20/14 75.0 11.15 13.35
ADSK 141220P00080000 P 12/20/14 80.0 16.85 18.30
ADSK 141220P00085000 P 12/20/14 85.0 20.80 24.80
ADSK 150117C00018000 C 01/17/15 18.0 42.15 45.30
ADSK 150117C00020000 C 01/17/15 20.0 40.10 44.20
ADSK 150117C00023000 C 01/17/15 23.0 37.25 41.30
ADSK 150117C00025000 C 01/17/15 25.0 35.35 39.30
ADSK 150117C00026000 C 01/17/15 26.0 34.25 38.25
ADSK 150117C00027000 C 01/17/15 27.0 33.30 37.25
ADSK 150117C00028000 C 01/17/15 28.0 32.20 36.20
ADSK 150117C00029000 C 01/17/15 29.0 31.30 35.30
ADSK 150117C00030000 C 01/17/15 30.0 30.50 34.30
ADSK 150117C00031000 C 01/17/15 31.0 29.30 33.30
ADSK 150117C00032000 C 01/17/15 32.0 28.20 31.00
ADSK 150117C00033000 C 01/17/15 33.0 27.20 30.00
ADSK 150117C00034000 C 01/17/15 34.0 26.35 30.35
ADSK 150117C00035000 C 01/17/15 35.0 25.70 28.10
ADSK 150117C00036000 C 01/17/15 36.0 24.45 27.00
ADSK 150117C00037000 C 01/17/15 37.0 23.65 26.00
ADSK 150117C00038000 C 01/17/15 38.0 22.75 25.00
ADSK 150117C00039000 C 01/17/15 39.0 21.55 24.00
ADSK 150117C00040000 C 01/17/15 40.0 20.85 23.20
ADSK 150117C00041000 C 01/17/15 41.0 20.15 22.25
ADSK 150117C00042000 C 01/17/15 42.0 18.85 21.50
ADSK 150117C00043000 C 01/17/15 43.0 17.85 20.35
ADSK 150117C00044000 C 01/17/15 44.0 17.00 20.35
ADSK 150117C00045000 C 01/17/15 45.0 15.85 18.00
ADSK 150117C00046000 C 01/17/15 46.0 15.05 18.45
ADSK 150117C00047000 C 01/17/15 47.0 13.90 16.00
ADSK 150117C00048000 C 01/17/15 48.0 13.10 16.30
ADSK 150117C00049000 C 01/17/15 49.0 12.00 13.95
ADSK 150117C00050000 C 01/17/15 50.0 10.95 14.55
ADSK 150117C00052500 C 01/17/15 52.5 9.25 10.15
ADSK 150117C00055000 C 01/17/15 55.0 7.30 7.65
ADSK 150117C00057500 C 01/17/15 57.5 5.20 5.55
ADSK 150117C00060000 C 01/17/15 60.0 3.45 3.70
ADSK 150117C00062500 C 01/17/15 62.5 2.18 2.29
ADSK 150117C00065000 C 01/17/15 65.0 1.24 1.38
ADSK 150117C00067500 C 01/17/15 67.5 0.66 0.83
ADSK 150117C00070000 C 01/17/15 70.0 0.39 0.64
ADSK 150117C00075000 C 01/17/15 75.0 0.16 0.24
ADSK 150117C00080000 C 01/17/15 80.0 0.07 0.15
ADSK 150117C00085000 C 01/17/15 85.0 0.04 0.08
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 0.06
ADSK 150117P00029000 P 01/17/15 29.0 0.00 0.03
ADSK 150117P00030000 P 01/17/15 30.0 0.00 0.03
ADSK 150117P00031000 P 01/17/15 31.0 0.00 0.03
ADSK 150117P00032000 P 01/17/15 32.0 0.00 0.04
ADSK 150117P00033000 P 01/17/15 33.0 0.01 0.05
ADSK 150117P00034000 P 01/17/15 34.0 0.01 0.05
ADSK 150117P00035000 P 01/17/15 35.0 0.01 0.07
ADSK 150117P00036000 P 01/17/15 36.0 0.02 0.06
ADSK 150117P00037000 P 01/17/15 37.0 0.02 0.07
ADSK 150117P00038000 P 01/17/15 38.0 0.02 0.06
ADSK 150117P00039000 P 01/17/15 39.0 0.03 0.07
ADSK 150117P00040000 P 01/17/15 40.0 0.04 0.08
ADSK 150117P00041000 P 01/17/15 41.0 0.05 0.08
ADSK 150117P00042000 P 01/17/15 42.0 0.06 0.09
ADSK 150117P00043000 P 01/17/15 43.0 0.07 0.10
ADSK 150117P00044000 P 01/17/15 44.0 0.07 0.12
ADSK 150117P00045000 P 01/17/15 45.0 0.09 0.13
ADSK 150117P00046000 P 01/17/15 46.0 0.11 0.15
ADSK 150117P00047000 P 01/17/15 47.0 0.13 0.17
ADSK 150117P00048000 P 01/17/15 48.0 0.15 0.20
ADSK 150117P00049000 P 01/17/15 49.0 0.17 0.21
ADSK 150117P00050000 P 01/17/15 50.0 0.20 0.24
ADSK 150117P00052500 P 01/17/15 52.5 0.31 0.37
ADSK 150117P00055000 P 01/17/15 55.0 0.54 0.64
ADSK 150117P00057500 P 01/17/15 57.5 0.96 1.09
ADSK 150117P00060000 P 01/17/15 60.0 1.64 1.80
ADSK 150117P00062500 P 01/17/15 62.5 2.69 2.95
ADSK 150117P00065000 P 01/17/15 65.0 4.25 4.45
ADSK 150117P00067500 P 01/17/15 67.5 5.90 6.40
ADSK 150117P00070000 P 01/17/15 70.0 8.20 8.70
ADSK 150117P00075000 P 01/17/15 75.0 11.85 14.70
ADSK 150117P00080000 P 01/17/15 80.0 16.85 19.60
ADSK 150117P00085000 P 01/17/15 85.0 21.80 24.55
ADSK 150417C00030000 C 04/17/15 30.0 30.65 34.40
ADSK 150417C00035000 C 04/17/15 35.0 25.65 29.50
ADSK 150417C00037500 C 04/17/15 37.5 23.15 27.05
ADSK 150417C00040000 C 04/17/15 40.0 20.75 24.60
ADSK 150417C00042500 C 04/17/15 42.5 18.30 22.20
ADSK 150417C00045000 C 04/17/15 45.0 16.00 19.75
ADSK 150417C00047500 C 04/17/15 47.5 13.70 17.55
ADSK 150417C00050000 C 04/17/15 50.0 11.55 15.05
ADSK 150417C00052500 C 04/17/15 52.5 10.75 11.25
ADSK 150417C00055000 C 04/17/15 55.0 8.65 9.30
ADSK 150417C00057500 C 04/17/15 57.5 7.10 7.30
ADSK 150417C00060000 C 04/17/15 60.0 5.40 5.70
ADSK 150417C00062500 C 04/17/15 62.5 4.25 4.40
ADSK 150417C00065000 C 04/17/15 65.0 3.25 3.40
ADSK 150417C00067500 C 04/17/15 67.5 2.30 2.49
ADSK 150417C00070000 C 04/17/15 70.0 1.70 1.98
ADSK 150417C00075000 C 04/17/15 75.0 0.89 0.98
ADSK 150417C00080000 C 04/17/15 80.0 0.38 0.56
ADSK 150417C00085000 C 04/17/15 85.0 0.22 0.31
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 0.09 0.19
ADSK 150417P00040000 P 04/17/15 40.0 0.15 0.25
ADSK 150417P00042500 P 04/17/15 42.5 0.24 0.33
ADSK 150417P00045000 P 04/17/15 45.0 0.36 0.46
ADSK 150417P00047500 P 04/17/15 47.5 0.53 0.68
ADSK 150417P00050000 P 04/17/15 50.0 0.82 0.96
ADSK 150417P00052500 P 04/17/15 52.5 1.25 1.44
ADSK 150417P00055000 P 04/17/15 55.0 1.80 2.04
ADSK 150417P00057500 P 04/17/15 57.5 2.53 2.80
ADSK 150417P00060000 P 04/17/15 60.0 3.45 3.60
ADSK 150417P00062500 P 04/17/15 62.5 4.65 4.85
ADSK 150417P00065000 P 04/17/15 65.0 6.10 6.30
ADSK 150417P00067500 P 04/17/15 67.5 7.70 8.00
ADSK 150417P00070000 P 04/17/15 70.0 9.60 9.85
ADSK 150417P00075000 P 04/17/15 75.0 13.45 14.10
ADSK 150417P00080000 P 04/17/15 80.0 17.10 19.95
ADSK 150417P00085000 P 04/17/15 85.0 20.85 24.90
ADSK 160115C00020000 C 01/15/16 20.0 40.35 44.80
ADSK 160115C00023000 C 01/15/16 23.0 37.10 41.80
ADSK 160115C00025000 C 01/15/16 25.0 35.40 39.90
ADSK 160115C00028000 C 01/15/16 28.0 32.55 37.00
ADSK 160115C00030000 C 01/15/16 30.0 30.65 35.15
ADSK 160115C00033000 C 01/15/16 33.0 27.95 32.20
ADSK 160115C00035000 C 01/15/16 35.0 26.25 30.45
ADSK 160115C00037000 C 01/15/16 37.0 24.65 27.60
ADSK 160115C00040000 C 01/15/16 40.0 22.00 25.55
ADSK 160115C00042000 C 01/15/16 42.0 20.10 22.95
ADSK 160115C00045000 C 01/15/16 45.0 17.75 20.00
ADSK 160115C00047000 C 01/15/16 47.0 16.20 18.85
ADSK 160115C00050000 C 01/15/16 50.0 14.75 16.80
ADSK 160115C00052500 C 01/15/16 52.5 12.40 14.80
ADSK 160115C00055000 C 01/15/16 55.0 11.95 12.35
ADSK 160115C00057500 C 01/15/16 57.5 10.50 10.90
ADSK 160115C00060000 C 01/15/16 60.0 9.10 9.50
ADSK 160115C00062500 C 01/15/16 62.5 7.85 8.30
ADSK 160115C00065000 C 01/15/16 65.0 6.90 7.20
ADSK 160115C00067500 C 01/15/16 67.5 5.90 6.25
ADSK 160115C00070000 C 01/15/16 70.0 5.10 5.40
ADSK 160115C00075000 C 01/15/16 75.0 3.50 4.00
ADSK 160115C00080000 C 01/15/16 80.0 2.64 2.93
ADSK 160115C00085000 C 01/15/16 85.0 1.74 2.14
ADSK 160115P00020000 P 01/15/16 20.0 0.02 0.17
ADSK 160115P00023000 P 01/15/16 23.0 0.07 0.23
ADSK 160115P00025000 P 01/15/16 25.0 0.11 0.27
ADSK 160115P00028000 P 01/15/16 28.0 0.21 0.37
ADSK 160115P00030000 P 01/15/16 30.0 0.29 0.38
ADSK 160115P00033000 P 01/15/16 33.0 0.45 0.62
ADSK 160115P00035000 P 01/15/16 35.0 0.59 0.76
ADSK 160115P00037000 P 01/15/16 37.0 0.78 0.93
ADSK 160115P00040000 P 01/15/16 40.0 1.11 1.26
ADSK 160115P00042000 P 01/15/16 42.0 1.39 1.56
ADSK 160115P00045000 P 01/15/16 45.0 1.91 2.08
ADSK 160115P00047000 P 01/15/16 47.0 2.31 2.63
ADSK 160115P00050000 P 01/15/16 50.0 3.05 3.30
ADSK 160115P00052500 P 01/15/16 52.5 3.80 4.10
ADSK 160115P00055000 P 01/15/16 55.0 4.70 4.95
ADSK 160115P00057500 P 01/15/16 57.5 5.70 6.00
ADSK 160115P00060000 P 01/15/16 60.0 6.80 7.25
ADSK 160115P00062500 P 01/15/16 62.5 8.10 8.50
ADSK 160115P00065000 P 01/15/16 65.0 9.50 9.85
ADSK 160115P00067500 P 01/15/16 67.5 11.00 11.45
ADSK 160115P00070000 P 01/15/16 70.0 12.65 13.05
ADSK 160115P00075000 P 01/15/16 75.0 16.25 16.70
ADSK 160115P00080000 P 01/15/16 80.0 20.20 20.65
ADSK 160115P00085000 P 01/15/16 85.0 23.55 26.35
ADSK 170120C00030000 C 01/20/17 30.0 31.80 36.15
ADSK 170120C00032500 C 01/20/17 32.5 30.15 34.00
ADSK 170120C00035000 C 01/20/17 35.0 28.05 31.90
ADSK 170120C00037500 C 01/20/17 37.5 25.55 29.70
ADSK 170120C00040000 C 01/20/17 40.0 23.60 27.85
ADSK 170120C00042500 C 01/20/17 42.5 21.65 25.70
ADSK 170120C00045000 C 01/20/17 45.0 20.00 24.35
ADSK 170120C00047500 C 01/20/17 47.5 18.10 22.15
ADSK 170120C00050000 C 01/20/17 50.0 16.60 21.00
ADSK 170120C00052500 C 01/20/17 52.5 15.10 19.50
ADSK 170120C00055000 C 01/20/17 55.0 15.40 16.40
ADSK 170120C00057500 C 01/20/17 57.5 13.95 15.05
ADSK 170120C00060000 C 01/20/17 60.0 12.80 13.80
ADSK 170120C00062500 C 01/20/17 62.5 11.55 12.60
ADSK 170120C00065000 C 01/20/17 65.0 10.50 11.50
ADSK 170120C00067500 C 01/20/17 67.5 9.60 10.50
ADSK 170120C00070000 C 01/20/17 70.0 8.65 9.50
ADSK 170120C00075000 C 01/20/17 75.0 7.05 7.90
ADSK 170120C00080000 C 01/20/17 80.0 5.65 6.55
ADSK 170120C00085000 C 01/20/17 85.0 4.80 5.45
ADSK 170120P00030000 P 01/20/17 30.0 0.91 1.16
ADSK 170120P00032500 P 01/20/17 32.5 1.27 1.66
ADSK 170120P00035000 P 01/20/17 35.0 1.54 2.04
ADSK 170120P00037500 P 01/20/17 37.5 1.96 2.49
ADSK 170120P00040000 P 01/20/17 40.0 2.45 2.97
ADSK 170120P00042500 P 01/20/17 42.5 3.05 3.55
ADSK 170120P00045000 P 01/20/17 45.0 3.70 4.20
ADSK 170120P00047500 P 01/20/17 47.5 4.40 4.95
ADSK 170120P00050000 P 01/20/17 50.0 5.25 5.80
ADSK 170120P00052500 P 01/20/17 52.5 6.20 6.75
ADSK 170120P00055000 P 01/20/17 55.0 7.20 7.75
ADSK 170120P00057500 P 01/20/17 57.5 8.30 8.90
ADSK 170120P00060000 P 01/20/17 60.0 9.50 10.15
ADSK 170120P00062500 P 01/20/17 62.5 10.85 11.45
ADSK 170120P00065000 P 01/20/17 65.0 12.20 12.90
ADSK 170120P00067500 P 01/20/17 67.5 13.65 14.40
ADSK 170120P00070000 P 01/20/17 70.0 15.25 16.00
ADSK 170120P00075000 P 01/20/17 75.0 18.55 19.45
ADSK 170120P00080000 P 01/20/17 80.0 22.20 23.15
ADSK 170120P00085000 P 01/20/17 85.0 26.10 27.45

OPRA data is delayed 15 minutes.