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 (2014-05-16)Premium Content

Autodesk Inc (ADSK)
As of Jul 25 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADSK 140816C00045000 C 08/16/14 45.0 9.95 11.15
ADSK 140816C00050000 C 08/16/14 50.0 5.40 6.30
ADSK 140816C00055000 C 08/16/14 55.0 1.94 2.08
ADSK 140816C00060000 C 08/16/14 60.0 0.46 0.50
ADSK 140816C00065000 C 08/16/14 65.0 0.06 0.11
ADSK 140816C00070000 C 08/16/14 70.0 0.00 0.10
ADSK 140816C00075000 C 08/16/14 75.0 0.00 0.05
ADSK 140816C00080000 C 08/16/14 80.0 0.00 0.03
ADSK 140816C00085000 C 08/16/14 85.0 0.00 0.02
ADSK 140816P00045000 P 08/16/14 45.0 0.00 0.09
ADSK 140816P00050000 P 08/16/14 50.0 0.27 0.34
ADSK 140816P00055000 P 08/16/14 55.0 1.68 1.81
ADSK 140816P00060000 P 08/16/14 60.0 5.10 5.30
ADSK 140816P00065000 P 08/16/14 65.0 8.90 10.05
ADSK 140816P00070000 P 08/16/14 70.0 13.95 15.00
ADSK 140816P00075000 P 08/16/14 75.0 18.45 20.30
ADSK 140816P00080000 P 08/16/14 80.0 22.55 26.55
ADSK 140816P00085000 P 08/16/14 85.0 27.55 30.90
ADSK 140920C00045000 C 09/20/14 45.0 10.35 11.15
ADSK 140920C00050000 C 09/20/14 50.0 6.05 6.25
ADSK 140920C00055000 C 09/20/14 55.0 2.86 2.93
ADSK 140920C00060000 C 09/20/14 60.0 1.08 1.18
ADSK 140920C00065000 C 09/20/14 65.0 0.38 0.49
ADSK 140920C00070000 C 09/20/14 70.0 0.12 0.20
ADSK 140920C00075000 C 09/20/14 75.0 0.02 0.12
ADSK 140920C00080000 C 09/20/14 80.0 0.00 0.08
ADSK 140920C00085000 C 09/20/14 85.0 0.00 0.06
ADSK 140920P00045000 P 09/20/14 45.0 0.22 0.32
ADSK 140920P00050000 P 09/20/14 50.0 0.87 0.91
ADSK 140920P00055000 P 09/20/14 55.0 2.60 2.67
ADSK 140920P00060000 P 09/20/14 60.0 5.80 5.95
ADSK 140920P00065000 P 09/20/14 65.0 9.40 10.30
ADSK 140920P00070000 P 09/20/14 70.0 13.90 15.10
ADSK 140920P00075000 P 09/20/14 75.0 18.95 20.20
ADSK 140920P00080000 P 09/20/14 80.0 23.80 25.25
ADSK 140920P00085000 P 09/20/14 85.0 27.55 30.95
ADSK 141018C00023000 C 10/18/14 23.0 31.60 34.30
ADSK 141018C00024000 C 10/18/14 24.0 30.60 33.30
ADSK 141018C00025000 C 10/18/14 25.0 30.05 31.80
ADSK 141018C00026000 C 10/18/14 26.0 28.40 31.55
ADSK 141018C00027000 C 10/18/14 27.0 27.30 30.50
ADSK 141018C00028000 C 10/18/14 28.0 26.30 28.15
ADSK 141018C00029000 C 10/18/14 29.0 26.00 28.00
ADSK 141018C00030000 C 10/18/14 30.0 25.05 27.00
ADSK 141018C00031000 C 10/18/14 31.0 24.05 26.00
ADSK 141018C00032000 C 10/18/14 32.0 23.05 24.15
ADSK 141018C00033000 C 10/18/14 33.0 22.15 23.20
ADSK 141018C00034000 C 10/18/14 34.0 21.10 22.15
ADSK 141018C00035000 C 10/18/14 35.0 20.20 21.30
ADSK 141018C00036000 C 10/18/14 36.0 19.15 20.20
ADSK 141018C00037000 C 10/18/14 37.0 18.05 19.15
ADSK 141018C00038000 C 10/18/14 38.0 17.25 18.15
ADSK 141018C00039000 C 10/18/14 39.0 16.25 17.25
ADSK 141018C00040000 C 10/18/14 40.0 15.25 16.15
ADSK 141018C00041000 C 10/18/14 41.0 14.35 15.15
ADSK 141018C00042000 C 10/18/14 42.0 13.40 14.15
ADSK 141018C00043000 C 10/18/14 43.0 12.40 13.15
ADSK 141018C00044000 C 10/18/14 44.0 11.55 12.15
ADSK 141018C00045000 C 10/18/14 45.0 10.60 11.15
ADSK 141018C00046000 C 10/18/14 46.0 9.65 10.20
ADSK 141018C00047000 C 10/18/14 47.0 8.85 9.25
ADSK 141018C00048000 C 10/18/14 48.0 8.05 8.35
ADSK 141018C00049000 C 10/18/14 49.0 7.25 7.45
ADSK 141018C00050000 C 10/18/14 50.0 6.50 6.65
ADSK 141018C00055000 C 10/18/14 55.0 3.45 3.50
ADSK 141018C00060000 C 10/18/14 60.0 1.60 1.65
ADSK 141018C00065000 C 10/18/14 65.0 0.68 0.73
ADSK 141018C00070000 C 10/18/14 70.0 0.25 0.34
ADSK 141018C00075000 C 10/18/14 75.0 0.09 0.18
ADSK 141018C00080000 C 10/18/14 80.0 0.02 0.11
ADSK 141018P00023000 P 10/18/14 23.0 0.00 0.03
ADSK 141018P00024000 P 10/18/14 24.0 0.00 0.03
ADSK 141018P00025000 P 10/18/14 25.0 0.00 0.03
ADSK 141018P00026000 P 10/18/14 26.0 0.00 0.03
ADSK 141018P00027000 P 10/18/14 27.0 0.00 0.03
ADSK 141018P00028000 P 10/18/14 28.0 0.00 0.03
ADSK 141018P00029000 P 10/18/14 29.0 0.00 0.04
ADSK 141018P00030000 P 10/18/14 30.0 0.00 0.04
ADSK 141018P00031000 P 10/18/14 31.0 0.00 0.05
ADSK 141018P00032000 P 10/18/14 32.0 0.00 0.06
ADSK 141018P00033000 P 10/18/14 33.0 0.00 0.08
ADSK 141018P00034000 P 10/18/14 34.0 0.01 0.09
ADSK 141018P00035000 P 10/18/14 35.0 0.05 0.10
ADSK 141018P00036000 P 10/18/14 36.0 0.03 0.11
ADSK 141018P00037000 P 10/18/14 37.0 0.05 0.14
ADSK 141018P00038000 P 10/18/14 38.0 0.07 0.16
ADSK 141018P00039000 P 10/18/14 39.0 0.09 0.19
ADSK 141018P00040000 P 10/18/14 40.0 0.12 0.22
ADSK 141018P00041000 P 10/18/14 41.0 0.15 0.26
ADSK 141018P00042000 P 10/18/14 42.0 0.19 0.30
ADSK 141018P00043000 P 10/18/14 43.0 0.25 0.35
ADSK 141018P00044000 P 10/18/14 44.0 0.31 0.41
ADSK 141018P00045000 P 10/18/14 45.0 0.42 0.45
ADSK 141018P00046000 P 10/18/14 46.0 0.50 0.58
ADSK 141018P00047000 P 10/18/14 47.0 0.66 0.71
ADSK 141018P00048000 P 10/18/14 48.0 0.83 0.87
ADSK 141018P00049000 P 10/18/14 49.0 1.00 1.07
ADSK 141018P00050000 P 10/18/14 50.0 1.26 1.30
ADSK 141018P00055000 P 10/18/14 55.0 3.10 3.20
ADSK 141018P00060000 P 10/18/14 60.0 6.25 6.35
ADSK 141018P00065000 P 10/18/14 65.0 10.20 10.50
ADSK 141018P00070000 P 10/18/14 70.0 14.05 15.15
ADSK 141018P00075000 P 10/18/14 75.0 19.00 20.00
ADSK 141018P00080000 P 10/18/14 80.0 23.60 25.00
ADSK 150117C00018000 C 01/17/15 18.0 36.25 39.55
ADSK 150117C00020000 C 01/17/15 20.0 34.25 37.55
ADSK 150117C00023000 C 01/17/15 23.0 31.55 34.35
ADSK 150117C00025000 C 01/17/15 25.0 30.05 32.55
ADSK 150117C00026000 C 01/17/15 26.0 28.30 31.55
ADSK 150117C00027000 C 01/17/15 27.0 27.35 30.55
ADSK 150117C00028000 C 01/17/15 28.0 26.40 29.60
ADSK 150117C00029000 C 01/17/15 29.0 25.35 28.60
ADSK 150117C00030000 C 01/17/15 30.0 24.40 27.55
ADSK 150117C00031000 C 01/17/15 31.0 23.45 26.70
ADSK 150117C00032000 C 01/17/15 32.0 22.40 25.70
ADSK 150117C00033000 C 01/17/15 33.0 21.40 24.70
ADSK 150117C00034000 C 01/17/15 34.0 20.45 23.80
ADSK 150117C00035000 C 01/17/15 35.0 19.60 22.80
ADSK 150117C00036000 C 01/17/15 36.0 18.65 21.85
ADSK 150117C00037000 C 01/17/15 37.0 18.50 19.55
ADSK 150117C00038000 C 01/17/15 38.0 17.55 18.60
ADSK 150117C00039000 C 01/17/15 39.0 16.65 17.60
ADSK 150117C00040000 C 01/17/15 40.0 15.75 16.60
ADSK 150117C00041000 C 01/17/15 41.0 14.85 15.85
ADSK 150117C00042000 C 01/17/15 42.0 14.00 14.95
ADSK 150117C00043000 C 01/17/15 43.0 13.10 14.10
ADSK 150117C00044000 C 01/17/15 44.0 12.25 12.80
ADSK 150117C00045000 C 01/17/15 45.0 11.45 11.85
ADSK 150117C00046000 C 01/17/15 46.0 10.65 11.05
ADSK 150117C00047000 C 01/17/15 47.0 9.90 10.25
ADSK 150117C00048000 C 01/17/15 48.0 9.15 9.50
ADSK 150117C00049000 C 01/17/15 49.0 8.50 8.65
ADSK 150117C00050000 C 01/17/15 50.0 7.80 7.95
ADSK 150117C00055000 C 01/17/15 55.0 4.90 5.05
ADSK 150117C00060000 C 01/17/15 60.0 2.93 3.05
ADSK 150117C00065000 C 01/17/15 65.0 1.65 1.72
ADSK 150117C00070000 C 01/17/15 70.0 0.90 1.01
ADSK 150117C00075000 C 01/17/15 75.0 0.49 0.58
ADSK 150117C00080000 C 01/17/15 80.0 0.26 0.35
ADSK 150117P00018000 P 01/17/15 18.0 0.00 0.03
ADSK 150117P00020000 P 01/17/15 20.0 0.00 0.03
ADSK 150117P00023000 P 01/17/15 23.0 0.00 0.06
ADSK 150117P00025000 P 01/17/15 25.0 0.00 0.09
ADSK 150117P00026000 P 01/17/15 26.0 0.02 0.10
ADSK 150117P00027000 P 01/17/15 27.0 0.03 0.08
ADSK 150117P00028000 P 01/17/15 28.0 0.04 0.13
ADSK 150117P00029000 P 01/17/15 29.0 0.06 0.15
ADSK 150117P00030000 P 01/17/15 30.0 0.08 0.17
ADSK 150117P00031000 P 01/17/15 31.0 0.11 0.19
ADSK 150117P00032000 P 01/17/15 32.0 0.14 0.23
ADSK 150117P00033000 P 01/17/15 33.0 0.17 0.26
ADSK 150117P00034000 P 01/17/15 34.0 0.20 0.31
ADSK 150117P00035000 P 01/17/15 35.0 0.24 0.35
ADSK 150117P00036000 P 01/17/15 36.0 0.28 0.39
ADSK 150117P00037000 P 01/17/15 37.0 0.34 0.44
ADSK 150117P00038000 P 01/17/15 38.0 0.40 0.50
ADSK 150117P00039000 P 01/17/15 39.0 0.47 0.57
ADSK 150117P00040000 P 01/17/15 40.0 0.56 0.65
ADSK 150117P00041000 P 01/17/15 41.0 0.65 0.74
ADSK 150117P00042000 P 01/17/15 42.0 0.76 0.85
ADSK 150117P00043000 P 01/17/15 43.0 0.89 0.96
ADSK 150117P00044000 P 01/17/15 44.0 1.04 1.12
ADSK 150117P00045000 P 01/17/15 45.0 1.22 1.29
ADSK 150117P00046000 P 01/17/15 46.0 1.40 1.49
ADSK 150117P00047000 P 01/17/15 47.0 1.63 1.72
ADSK 150117P00048000 P 01/17/15 48.0 1.87 1.97
ADSK 150117P00049000 P 01/17/15 49.0 2.16 2.25
ADSK 150117P00050000 P 01/17/15 50.0 2.49 2.56
ADSK 150117P00055000 P 01/17/15 55.0 4.55 4.70
ADSK 150117P00060000 P 01/17/15 60.0 7.55 7.70
ADSK 150117P00065000 P 01/17/15 65.0 11.20 11.40
ADSK 150117P00070000 P 01/17/15 70.0 15.35 15.75
ADSK 150117P00075000 P 01/17/15 75.0 19.40 20.35
ADSK 150117P00080000 P 01/17/15 80.0 23.95 25.50
ADSK 160115C00020000 C 01/15/16 20.0 33.65 38.05
ADSK 160115C00023000 C 01/15/16 23.0 31.05 35.20
ADSK 160115C00025000 C 01/15/16 25.0 29.15 33.35
ADSK 160115C00028000 C 01/15/16 28.0 27.65 29.65
ADSK 160115C00030000 C 01/15/16 30.0 25.85 27.85
ADSK 160115C00033000 C 01/15/16 33.0 23.20 25.20
ADSK 160115C00035000 C 01/15/16 35.0 21.55 23.55
ADSK 160115C00037000 C 01/15/16 37.0 20.05 22.05
ADSK 160115C00040000 C 01/15/16 40.0 17.75 19.35
ADSK 160115C00042000 C 01/15/16 42.0 16.30 17.90
ADSK 160115C00045000 C 01/15/16 45.0 14.20 15.80
ADSK 160115C00047000 C 01/15/16 47.0 12.90 14.50
ADSK 160115C00050000 C 01/15/16 50.0 11.50 11.75
ADSK 160115C00055000 C 01/15/16 55.0 8.95 9.20
ADSK 160115C00060000 C 01/15/16 60.0 6.85 7.10
ADSK 160115C00065000 C 01/15/16 65.0 5.20 5.40
ADSK 160115C00070000 C 01/15/16 70.0 3.95 4.15
ADSK 160115C00075000 C 01/15/16 75.0 2.97 3.15
ADSK 160115C00080000 C 01/15/16 80.0 2.24 2.37
ADSK 160115P00020000 P 01/15/16 20.0 0.16 0.21
ADSK 160115P00023000 P 01/15/16 23.0 0.28 0.39
ADSK 160115P00025000 P 01/15/16 25.0 0.40 0.51
ADSK 160115P00028000 P 01/15/16 28.0 0.61 0.73
ADSK 160115P00030000 P 01/15/16 30.0 0.80 0.88
ADSK 160115P00033000 P 01/15/16 33.0 1.16 1.27
ADSK 160115P00035000 P 01/15/16 35.0 1.47 1.56
ADSK 160115P00037000 P 01/15/16 37.0 1.83 1.93
ADSK 160115P00040000 P 01/15/16 40.0 2.47 2.60
ADSK 160115P00042000 P 01/15/16 42.0 3.00 3.15
ADSK 160115P00045000 P 01/15/16 45.0 3.90 4.05
ADSK 160115P00047000 P 01/15/16 47.0 4.60 4.75
ADSK 160115P00050000 P 01/15/16 50.0 5.80 5.95
ADSK 160115P00055000 P 01/15/16 55.0 8.20 8.35
ADSK 160115P00060000 P 01/15/16 60.0 11.10 11.25
ADSK 160115P00065000 P 01/15/16 65.0 14.40 14.60
ADSK 160115P00070000 P 01/15/16 70.0 18.10 18.35
ADSK 160115P00075000 P 01/15/16 75.0 22.15 22.35
ADSK 160115P00080000 P 01/15/16 80.0 25.15 27.15

OPRA data is delayed 15 minutes.