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 Aug 4 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADSK 150821C00027500 C 08/21/15 27.5 24.95 27.35
ADSK 150821C00030000 C 08/21/15 30.0 22.40 25.90
ADSK 150821C00032500 C 08/21/15 32.5 19.85 23.00
ADSK 150821C00035000 C 08/21/15 35.0 17.45 20.75
ADSK 150821C00037500 C 08/21/15 37.5 16.15 17.10
ADSK 150821C00040000 C 08/21/15 40.0 13.65 14.60
ADSK 150821C00042500 C 08/21/15 42.5 11.15 11.95
ADSK 150821C00045000 C 08/21/15 45.0 8.70 9.40
ADSK 150821C00047500 C 08/21/15 47.5 6.20 6.90
ADSK 150821C00050000 C 08/21/15 50.0 4.15 4.50
ADSK 150821C00052500 C 08/21/15 52.5 2.16 2.24
ADSK 150821C00055000 C 08/21/15 55.0 0.79 0.81
ADSK 150821C00057500 C 08/21/15 57.5 0.25 0.29
ADSK 150821C00060000 C 08/21/15 60.0 0.09 0.12
ADSK 150821C00062500 C 08/21/15 62.5 0.04 0.08
ADSK 150821C00065000 C 08/21/15 65.0 0.02 0.06
ADSK 150821C00070000 C 08/21/15 70.0 0.00 0.17
ADSK 150821C00075000 C 08/21/15 75.0 0.00 0.17
ADSK 150821C00080000 C 08/21/15 80.0 0.00 0.16
ADSK 150821P00027500 P 08/21/15 27.5 0.00 0.14
ADSK 150821P00030000 P 08/21/15 30.0 0.00 0.14
ADSK 150821P00032500 P 08/21/15 32.5 0.00 0.14
ADSK 150821P00035000 P 08/21/15 35.0 0.00 0.15
ADSK 150821P00037500 P 08/21/15 37.5 0.00 0.16
ADSK 150821P00040000 P 08/21/15 40.0 0.00 0.16
ADSK 150821P00042500 P 08/21/15 42.5 0.00 0.17
ADSK 150821P00045000 P 08/21/15 45.0 0.01 0.04
ADSK 150821P00047500 P 08/21/15 47.5 0.06 0.08
ADSK 150821P00050000 P 08/21/15 50.0 0.14 0.17
ADSK 150821P00052500 P 08/21/15 52.5 0.50 0.54
ADSK 150821P00055000 P 08/21/15 55.0 1.59 1.73
ADSK 150821P00057500 P 08/21/15 57.5 3.50 3.75
ADSK 150821P00060000 P 08/21/15 60.0 5.75 6.45
ADSK 150821P00062500 P 08/21/15 62.5 8.20 8.90
ADSK 150821P00065000 P 08/21/15 65.0 9.65 11.40
ADSK 150821P00070000 P 08/21/15 70.0 14.20 16.40
ADSK 150821P00075000 P 08/21/15 75.0 19.25 21.45
ADSK 150821P00080000 P 08/21/15 80.0 24.25 26.45
ADSK 150918C00027500 C 09/18/15 27.5 24.95 27.15
ADSK 150918C00030000 C 09/18/15 30.0 22.45 25.00
ADSK 150918C00032500 C 09/18/15 32.5 20.00 22.25
ADSK 150918C00035000 C 09/18/15 35.0 18.70 19.60
ADSK 150918C00037500 C 09/18/15 37.5 16.25 17.10
ADSK 150918C00040000 C 09/18/15 40.0 13.70 14.55
ADSK 150918C00042500 C 09/18/15 42.5 11.15 12.00
ADSK 150918C00045000 C 09/18/15 45.0 8.80 9.75
ADSK 150918C00047500 C 09/18/15 47.5 7.00 7.25
ADSK 150918C00050000 C 09/18/15 50.0 4.95 5.15
ADSK 150918C00052500 C 09/18/15 52.5 3.30 3.45
ADSK 150918C00055000 C 09/18/15 55.0 1.96 2.12
ADSK 150918C00057500 C 09/18/15 57.5 1.13 1.24
ADSK 150918C00060000 C 09/18/15 60.0 0.65 0.70
ADSK 150918C00065000 C 09/18/15 65.0 0.19 0.29
ADSK 150918C00070000 C 09/18/15 70.0 0.06 0.23
ADSK 150918C00075000 C 09/18/15 75.0 0.02 0.18
ADSK 150918P00027500 P 09/18/15 27.5 0.00 0.18
ADSK 150918P00030000 P 09/18/15 30.0 0.00 0.18
ADSK 150918P00032500 P 09/18/15 32.5 0.00 0.19
ADSK 150918P00035000 P 09/18/15 35.0 0.02 0.18
ADSK 150918P00037500 P 09/18/15 37.5 0.03 0.18
ADSK 150918P00040000 P 09/18/15 40.0 0.06 0.22
ADSK 150918P00042500 P 09/18/15 42.5 0.12 0.24
ADSK 150918P00045000 P 09/18/15 45.0 0.24 0.29
ADSK 150918P00047500 P 09/18/15 47.5 0.47 0.49
ADSK 150918P00050000 P 09/18/15 50.0 0.88 0.99
ADSK 150918P00052500 P 09/18/15 52.5 1.62 1.75
ADSK 150918P00055000 P 09/18/15 55.0 2.81 2.95
ADSK 150918P00057500 P 09/18/15 57.5 4.40 4.60
ADSK 150918P00060000 P 09/18/15 60.0 6.40 6.55
ADSK 150918P00065000 P 09/18/15 65.0 9.55 11.60
ADSK 150918P00070000 P 09/18/15 70.0 15.75 16.45
ADSK 150918P00075000 P 09/18/15 75.0 19.40 21.40
ADSK 151016C00035000 C 10/16/15 35.0 18.50 20.50
ADSK 151016C00037500 C 10/16/15 37.5 16.20 17.30
ADSK 151016C00040000 C 10/16/15 40.0 13.10 15.60
ADSK 151016C00042500 C 10/16/15 42.5 11.30 12.15
ADSK 151016C00045000 C 10/16/15 45.0 9.50 9.75
ADSK 151016C00047500 C 10/16/15 47.5 7.40 7.55
ADSK 151016C00050000 C 10/16/15 50.0 5.35 5.60
ADSK 151016C00052500 C 10/16/15 52.5 3.75 3.90
ADSK 151016C00055000 C 10/16/15 55.0 2.48 2.59
ADSK 151016C00057500 C 10/16/15 57.5 1.58 1.66
ADSK 151016C00060000 C 10/16/15 60.0 0.95 1.02
ADSK 151016C00062500 C 10/16/15 62.5 0.52 0.66
ADSK 151016C00065000 C 10/16/15 65.0 0.32 0.43
ADSK 151016C00067500 C 10/16/15 67.5 0.17 0.31
ADSK 151016C00070000 C 10/16/15 70.0 0.09 0.24
ADSK 151016C00072500 C 10/16/15 72.5 0.07 0.25
ADSK 151016C00075000 C 10/16/15 75.0 0.05 0.21
ADSK 151016C00080000 C 10/16/15 80.0 0.02 0.15
ADSK 151016C00085000 C 10/16/15 85.0 0.00 0.11
ADSK 151016P00035000 P 10/16/15 35.0 0.02 0.18
ADSK 151016P00037500 P 10/16/15 37.5 0.05 0.23
ADSK 151016P00040000 P 10/16/15 40.0 0.14 0.24
ADSK 151016P00042500 P 10/16/15 42.5 0.24 0.28
ADSK 151016P00045000 P 10/16/15 45.0 0.42 0.49
ADSK 151016P00047500 P 10/16/15 47.5 0.74 0.80
ADSK 151016P00050000 P 10/16/15 50.0 1.25 1.35
ADSK 151016P00052500 P 10/16/15 52.5 2.10 2.20
ADSK 151016P00055000 P 10/16/15 55.0 3.25 3.45
ADSK 151016P00057500 P 10/16/15 57.5 4.85 4.95
ADSK 151016P00060000 P 10/16/15 60.0 6.70 6.85
ADSK 151016P00062500 P 10/16/15 62.5 8.80 9.10
ADSK 151016P00065000 P 10/16/15 65.0 11.05 11.35
ADSK 151016P00067500 P 10/16/15 67.5 13.15 14.50
ADSK 151016P00070000 P 10/16/15 70.0 14.50 16.90
ADSK 151016P00072500 P 10/16/15 72.5 17.00 19.45
ADSK 151016P00075000 P 10/16/15 75.0 19.50 21.90
ADSK 151016P00080000 P 10/16/15 80.0 24.55 26.50
ADSK 151016P00085000 P 10/16/15 85.0 29.35 31.50
ADSK 160115C00020000 C 01/15/16 20.0 32.40 35.90
ADSK 160115C00023000 C 01/15/16 23.0 29.55 32.95
ADSK 160115C00025000 C 01/15/16 25.0 27.55 30.75
ADSK 160115C00028000 C 01/15/16 28.0 24.60 27.45
ADSK 160115C00030000 C 01/15/16 30.0 22.65 25.50
ADSK 160115C00033000 C 01/15/16 33.0 19.75 22.50
ADSK 160115C00035000 C 01/15/16 35.0 18.65 20.45
ADSK 160115C00037000 C 01/15/16 37.0 17.10 18.10
ADSK 160115C00040000 C 01/15/16 40.0 14.15 15.45
ADSK 160115C00042000 C 01/15/16 42.0 12.85 13.20
ADSK 160115C00045000 C 01/15/16 45.0 10.35 10.60
ADSK 160115C00047000 C 01/15/16 47.0 8.75 9.05
ADSK 160115C00050000 C 01/15/16 50.0 6.70 6.85
ADSK 160115C00052500 C 01/15/16 52.5 5.15 5.35
ADSK 160115C00055000 C 01/15/16 55.0 3.90 4.00
ADSK 160115C00057500 C 01/15/16 57.5 2.87 2.95
ADSK 160115C00060000 C 01/15/16 60.0 2.06 2.12
ADSK 160115C00062500 C 01/15/16 62.5 1.45 1.52
ADSK 160115C00065000 C 01/15/16 65.0 1.02 1.07
ADSK 160115C00067500 C 01/15/16 67.5 0.70 0.75
ADSK 160115C00070000 C 01/15/16 70.0 0.49 0.54
ADSK 160115C00072500 C 01/15/16 72.5 0.34 0.38
ADSK 160115C00075000 C 01/15/16 75.0 0.24 0.28
ADSK 160115C00080000 C 01/15/16 80.0 0.12 0.17
ADSK 160115C00085000 C 01/15/16 85.0 0.06 0.12
ADSK 160115C00090000 C 01/15/16 90.0 0.03 0.09
ADSK 160115C00095000 C 01/15/16 95.0 0.01 0.07
ADSK 160115P00020000 P 01/15/16 20.0 0.00 0.04
ADSK 160115P00023000 P 01/15/16 23.0 0.00 0.05
ADSK 160115P00025000 P 01/15/16 25.0 0.02 0.08
ADSK 160115P00028000 P 01/15/16 28.0 0.05 0.12
ADSK 160115P00030000 P 01/15/16 30.0 0.08 0.15
ADSK 160115P00033000 P 01/15/16 33.0 0.15 0.21
ADSK 160115P00035000 P 01/15/16 35.0 0.22 0.27
ADSK 160115P00037000 P 01/15/16 37.0 0.32 0.36
ADSK 160115P00040000 P 01/15/16 40.0 0.50 0.57
ADSK 160115P00042000 P 01/15/16 42.0 0.71 0.78
ADSK 160115P00045000 P 01/15/16 45.0 1.15 1.23
ADSK 160115P00047000 P 01/15/16 47.0 1.57 1.64
ADSK 160115P00050000 P 01/15/16 50.0 2.45 2.51
ADSK 160115P00052500 P 01/15/16 52.5 3.40 3.50
ADSK 160115P00055000 P 01/15/16 55.0 4.60 4.70
ADSK 160115P00057500 P 01/15/16 57.5 6.05 6.15
ADSK 160115P00060000 P 01/15/16 60.0 7.70 7.85
ADSK 160115P00062500 P 01/15/16 62.5 9.60 9.75
ADSK 160115P00065000 P 01/15/16 65.0 11.65 11.90
ADSK 160115P00067500 P 01/15/16 67.5 13.80 14.15
ADSK 160115P00070000 P 01/15/16 70.0 16.10 16.45
ADSK 160115P00072500 P 01/15/16 72.5 18.40 19.25
ADSK 160115P00075000 P 01/15/16 75.0 20.10 21.85
ADSK 160115P00080000 P 01/15/16 80.0 24.55 26.45
ADSK 160115P00085000 P 01/15/16 85.0 29.35 31.45
ADSK 160115P00090000 P 01/15/16 90.0 34.35 36.50
ADSK 160115P00095000 P 01/15/16 95.0 39.30 41.50
ADSK 170120C00025000 C 01/20/17 25.0 27.55 32.05
ADSK 170120C00027500 C 01/20/17 27.5 25.20 29.75
ADSK 170120C00030000 C 01/20/17 30.0 24.45 26.10
ADSK 170120C00032500 C 01/20/17 32.5 22.20 23.50
ADSK 170120C00035000 C 01/20/17 35.0 20.65 21.35
ADSK 170120C00037500 C 01/20/17 37.5 18.70 19.15
ADSK 170120C00040000 C 01/20/17 40.0 16.70 17.20
ADSK 170120C00042500 C 01/20/17 42.5 14.85 15.40
ADSK 170120C00045000 C 01/20/17 45.0 13.10 13.70
ADSK 170120C00047500 C 01/20/17 47.5 11.45 12.00
ADSK 170120C00050000 C 01/20/17 50.0 10.25 10.50
ADSK 170120C00052500 C 01/20/17 52.5 8.90 9.10
ADSK 170120C00055000 C 01/20/17 55.0 7.65 7.90
ADSK 170120C00057500 C 01/20/17 57.5 6.55 6.80
ADSK 170120C00060000 C 01/20/17 60.0 5.60 5.80
ADSK 170120C00062500 C 01/20/17 62.5 4.75 4.95
ADSK 170120C00065000 C 01/20/17 65.0 4.00 4.20
ADSK 170120C00067500 C 01/20/17 67.5 3.40 3.60
ADSK 170120C00070000 C 01/20/17 70.0 2.84 3.05
ADSK 170120C00072500 C 01/20/17 72.5 2.38 2.58
ADSK 170120C00075000 C 01/20/17 75.0 1.98 2.19
ADSK 170120C00080000 C 01/20/17 80.0 1.42 1.56
ADSK 170120C00085000 C 01/20/17 85.0 0.99 1.15
ADSK 170120C00090000 C 01/20/17 90.0 0.70 0.87
ADSK 170120C00095000 C 01/20/17 95.0 0.48 0.66
ADSK 170120P00025000 P 01/20/17 25.0 0.32 0.49
ADSK 170120P00027500 P 01/20/17 27.5 0.48 0.65
ADSK 170120P00030000 P 01/20/17 30.0 0.70 0.86
ADSK 170120P00032500 P 01/20/17 32.5 0.98 1.13
ADSK 170120P00035000 P 01/20/17 35.0 1.30 1.47
ADSK 170120P00037500 P 01/20/17 37.5 1.72 1.89
ADSK 170120P00040000 P 01/20/17 40.0 2.24 2.41
ADSK 170120P00042500 P 01/20/17 42.5 2.85 3.05
ADSK 170120P00045000 P 01/20/17 45.0 3.55 3.80
ADSK 170120P00047500 P 01/20/17 47.5 4.40 4.65
ADSK 170120P00050000 P 01/20/17 50.0 5.40 5.65
ADSK 170120P00052500 P 01/20/17 52.5 6.50 6.80
ADSK 170120P00055000 P 01/20/17 55.0 7.75 8.05
ADSK 170120P00057500 P 01/20/17 57.5 9.15 9.40
ADSK 170120P00060000 P 01/20/17 60.0 10.70 11.00
ADSK 170120P00062500 P 01/20/17 62.5 12.35 12.60
ADSK 170120P00065000 P 01/20/17 65.0 14.10 14.40
ADSK 170120P00067500 P 01/20/17 67.5 15.95 16.25
ADSK 170120P00070000 P 01/20/17 70.0 17.85 18.20
ADSK 170120P00072500 P 01/20/17 72.5 19.85 20.25
ADSK 170120P00075000 P 01/20/17 75.0 21.95 22.55
ADSK 170120P00080000 P 01/20/17 80.0 26.45 26.95
ADSK 170120P00085000 P 01/20/17 85.0 29.40 31.85
ADSK 170120P00090000 P 01/20/17 90.0 34.00 36.85
ADSK 170120P00095000 P 01/20/17 95.0 38.85 41.85

OPRA data is delayed 15 minutes.