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 (2015-02-13)Premium Content

Autodesk Inc (ADSK)
As of Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADSK 150417C00030000 C 04/17/15 30.0 27.10 30.85
ADSK 150417C00035000 C 04/17/15 35.0 22.10 25.85
ADSK 150417C00037500 C 04/17/15 37.5 19.60 23.35
ADSK 150417C00040000 C 04/17/15 40.0 17.60 20.85
ADSK 150417C00042500 C 04/17/15 42.5 15.60 17.75
ADSK 150417C00045000 C 04/17/15 45.0 13.10 14.45
ADSK 150417C00047500 C 04/17/15 47.5 10.60 11.95
ADSK 150417C00050000 C 04/17/15 50.0 8.30 9.45
ADSK 150417C00052500 C 04/17/15 52.5 5.95 7.00
ADSK 150417C00055000 C 04/17/15 55.0 3.90 4.20
ADSK 150417C00057500 C 04/17/15 57.5 1.98 2.12
ADSK 150417C00060000 C 04/17/15 60.0 0.78 0.85
ADSK 150417C00062500 C 04/17/15 62.5 0.29 0.34
ADSK 150417C00065000 C 04/17/15 65.0 0.13 0.16
ADSK 150417C00067500 C 04/17/15 67.5 0.08 0.12
ADSK 150417C00070000 C 04/17/15 70.0 0.04 0.11
ADSK 150417C00072500 C 04/17/15 72.5 0.02 0.09
ADSK 150417C00075000 C 04/17/15 75.0 0.02 0.06
ADSK 150417C00080000 C 04/17/15 80.0 0.00 0.03
ADSK 150417C00085000 C 04/17/15 85.0 0.00 0.02
ADSK 150417P00030000 P 04/17/15 30.0 0.00 0.02
ADSK 150417P00035000 P 04/17/15 35.0 0.00 0.02
ADSK 150417P00037500 P 04/17/15 37.5 0.00 0.02
ADSK 150417P00040000 P 04/17/15 40.0 0.00 0.02
ADSK 150417P00042500 P 04/17/15 42.5 0.00 0.03
ADSK 150417P00045000 P 04/17/15 45.0 0.00 0.04
ADSK 150417P00047500 P 04/17/15 47.5 0.00 0.07
ADSK 150417P00050000 P 04/17/15 50.0 0.02 0.09
ADSK 150417P00052500 P 04/17/15 52.5 0.07 0.10
ADSK 150417P00055000 P 04/17/15 55.0 0.24 0.26
ADSK 150417P00057500 P 04/17/15 57.5 0.78 0.82
ADSK 150417P00060000 P 04/17/15 60.0 2.04 2.14
ADSK 150417P00062500 P 04/17/15 62.5 3.95 4.15
ADSK 150417P00065000 P 04/17/15 65.0 5.75 6.50
ADSK 150417P00067500 P 04/17/15 67.5 8.20 9.00
ADSK 150417P00070000 P 04/17/15 70.0 10.65 11.45
ADSK 150417P00072500 P 04/17/15 72.5 12.30 14.20
ADSK 150417P00075000 P 04/17/15 75.0 15.45 16.45
ADSK 150417P00080000 P 04/17/15 80.0 19.75 21.45
ADSK 150417P00085000 P 04/17/15 85.0 24.40 26.50
ADSK 150515C00032500 C 05/15/15 32.5 25.05 28.35
ADSK 150515C00035000 C 05/15/15 35.0 23.35 24.55
ADSK 150515C00037500 C 05/15/15 37.5 20.85 22.00
ADSK 150515C00040000 C 05/15/15 40.0 18.35 19.65
ADSK 150515C00042500 C 05/15/15 42.5 15.85 17.05
ADSK 150515C00045000 C 05/15/15 45.0 13.40 14.55
ADSK 150515C00047500 C 05/15/15 47.5 10.95 12.10
ADSK 150515C00050000 C 05/15/15 50.0 8.60 9.70
ADSK 150515C00052500 C 05/15/15 52.5 6.65 6.90
ADSK 150515C00055000 C 05/15/15 55.0 4.60 4.85
ADSK 150515C00057500 C 05/15/15 57.5 2.94 3.10
ADSK 150515C00060000 C 05/15/15 60.0 1.71 1.81
ADSK 150515C00062500 C 05/15/15 62.5 0.93 1.03
ADSK 150515C00065000 C 05/15/15 65.0 0.51 0.58
ADSK 150515C00067500 C 05/15/15 67.5 0.28 0.38
ADSK 150515C00070000 C 05/15/15 70.0 0.17 0.23
ADSK 150515C00075000 C 05/15/15 75.0 0.05 0.15
ADSK 150515C00080000 C 05/15/15 80.0 0.02 0.10
ADSK 150515C00085000 C 05/15/15 85.0 0.01 0.05
ADSK 150515C00090000 C 05/15/15 90.0 0.00 0.03
ADSK 150515P00032500 P 05/15/15 32.5 0.00 0.02
ADSK 150515P00035000 P 05/15/15 35.0 0.00 0.03
ADSK 150515P00037500 P 05/15/15 37.5 0.00 0.03
ADSK 150515P00040000 P 05/15/15 40.0 0.02 0.05
ADSK 150515P00042500 P 05/15/15 42.5 0.03 0.09
ADSK 150515P00045000 P 05/15/15 45.0 0.04 0.14
ADSK 150515P00047500 P 05/15/15 47.5 0.11 0.17
ADSK 150515P00050000 P 05/15/15 50.0 0.23 0.27
ADSK 150515P00052500 P 05/15/15 52.5 0.46 0.50
ADSK 150515P00055000 P 05/15/15 55.0 0.89 0.96
ADSK 150515P00057500 P 05/15/15 57.5 1.69 1.80
ADSK 150515P00060000 P 05/15/15 60.0 2.89 3.05
ADSK 150515P00062500 P 05/15/15 62.5 4.65 4.80
ADSK 150515P00065000 P 05/15/15 65.0 6.60 6.85
ADSK 150515P00067500 P 05/15/15 67.5 8.85 9.15
ADSK 150515P00070000 P 05/15/15 70.0 10.80 11.60
ADSK 150515P00075000 P 05/15/15 75.0 14.55 17.00
ADSK 150515P00080000 P 05/15/15 80.0 20.60 21.70
ADSK 150515P00085000 P 05/15/15 85.0 25.60 26.70
ADSK 150515P00090000 P 05/15/15 90.0 29.20 32.35
ADSK 150717C00035000 C 07/17/15 35.0 23.35 24.85
ADSK 150717C00037500 C 07/17/15 37.5 20.90 22.35
ADSK 150717C00040000 C 07/17/15 40.0 18.20 19.85
ADSK 150717C00042500 C 07/17/15 42.5 16.05 17.35
ADSK 150717C00045000 C 07/17/15 45.0 13.40 14.75
ADSK 150717C00047500 C 07/17/15 47.5 11.75 12.05
ADSK 150717C00050000 C 07/17/15 50.0 9.55 9.90
ADSK 150717C00052500 C 07/17/15 52.5 7.55 7.85
ADSK 150717C00055000 C 07/17/15 55.0 5.75 5.90
ADSK 150717C00057500 C 07/17/15 57.5 4.25 4.35
ADSK 150717C00060000 C 07/17/15 60.0 3.00 3.10
ADSK 150717C00062500 C 07/17/15 62.5 2.06 2.14
ADSK 150717C00065000 C 07/17/15 65.0 1.36 1.44
ADSK 150717C00067500 C 07/17/15 67.5 0.91 0.96
ADSK 150717C00070000 C 07/17/15 70.0 0.59 0.64
ADSK 150717C00072500 C 07/17/15 72.5 0.39 0.43
ADSK 150717C00075000 C 07/17/15 75.0 0.24 0.29
ADSK 150717C00080000 C 07/17/15 80.0 0.09 0.17
ADSK 150717C00085000 C 07/17/15 85.0 0.03 0.10
ADSK 150717P00035000 P 07/17/15 35.0 0.04 0.10
ADSK 150717P00037500 P 07/17/15 37.5 0.06 0.13
ADSK 150717P00040000 P 07/17/15 40.0 0.11 0.17
ADSK 150717P00042500 P 07/17/15 42.5 0.18 0.26
ADSK 150717P00045000 P 07/17/15 45.0 0.30 0.37
ADSK 150717P00047500 P 07/17/15 47.5 0.49 0.56
ADSK 150717P00050000 P 07/17/15 50.0 0.80 0.88
ADSK 150717P00052500 P 07/17/15 52.5 1.30 1.34
ADSK 150717P00055000 P 07/17/15 55.0 1.99 2.07
ADSK 150717P00057500 P 07/17/15 57.5 2.88 3.05
ADSK 150717P00060000 P 07/17/15 60.0 4.10 4.25
ADSK 150717P00062500 P 07/17/15 62.5 5.65 5.85
ADSK 150717P00065000 P 07/17/15 65.0 7.45 7.70
ADSK 150717P00067500 P 07/17/15 67.5 9.45 9.70
ADSK 150717P00070000 P 07/17/15 70.0 11.65 11.90
ADSK 150717P00072500 P 07/17/15 72.5 13.90 14.20
ADSK 150717P00075000 P 07/17/15 75.0 15.80 17.65
ADSK 150717P00080000 P 07/17/15 80.0 19.40 22.95
ADSK 150717P00085000 P 07/17/15 85.0 25.50 27.90
ADSK 151016C00040000 C 10/16/15 40.0 18.15 20.75
ADSK 151016C00042500 C 10/16/15 42.5 15.80 17.80
ADSK 151016C00045000 C 10/16/15 45.0 14.65 15.00
ADSK 151016C00047500 C 10/16/15 47.5 12.55 12.90
ADSK 151016C00050000 C 10/16/15 50.0 10.55 10.90
ADSK 151016C00052500 C 10/16/15 52.5 8.70 9.00
ADSK 151016C00055000 C 10/16/15 55.0 7.10 7.20
ADSK 151016C00057500 C 10/16/15 57.5 5.65 5.75
ADSK 151016C00060000 C 10/16/15 60.0 4.40 4.55
ADSK 151016C00062500 C 10/16/15 62.5 3.35 3.50
ADSK 151016C00065000 C 10/16/15 65.0 2.55 2.65
ADSK 151016C00067500 C 10/16/15 67.5 1.91 2.02
ADSK 151016C00070000 C 10/16/15 70.0 1.39 1.51
ADSK 151016C00072500 C 10/16/15 72.5 1.01 1.12
ADSK 151016C00075000 C 10/16/15 75.0 0.74 0.84
ADSK 151016C00080000 C 10/16/15 80.0 0.38 0.48
ADSK 151016C00085000 C 10/16/15 85.0 0.20 0.29
ADSK 151016P00040000 P 10/16/15 40.0 0.37 0.45
ADSK 151016P00042500 P 10/16/15 42.5 0.56 0.62
ADSK 151016P00045000 P 10/16/15 45.0 0.82 0.90
ADSK 151016P00047500 P 10/16/15 47.5 1.19 1.27
ADSK 151016P00050000 P 10/16/15 50.0 1.68 1.77
ADSK 151016P00052500 P 10/16/15 52.5 2.36 2.44
ADSK 151016P00055000 P 10/16/15 55.0 3.15 3.30
ADSK 151016P00057500 P 10/16/15 57.5 4.25 4.35
ADSK 151016P00060000 P 10/16/15 60.0 5.50 5.60
ADSK 151016P00062500 P 10/16/15 62.5 6.90 7.10
ADSK 151016P00065000 P 10/16/15 65.0 8.65 8.75
ADSK 151016P00067500 P 10/16/15 67.5 10.50 10.65
ADSK 151016P00070000 P 10/16/15 70.0 12.40 12.65
ADSK 151016P00072500 P 10/16/15 72.5 14.50 14.80
ADSK 151016P00075000 P 10/16/15 75.0 16.70 17.05
ADSK 151016P00080000 P 10/16/15 80.0 19.45 22.10
ADSK 151016P00085000 P 10/16/15 85.0 24.25 26.95
ADSK 160115C00020000 C 01/15/16 20.0 37.10 40.95
ADSK 160115C00023000 C 01/15/16 23.0 34.15 38.00
ADSK 160115C00025000 C 01/15/16 25.0 32.05 36.20
ADSK 160115C00028000 C 01/15/16 28.0 29.15 33.20
ADSK 160115C00030000 C 01/15/16 30.0 27.35 31.25
ADSK 160115C00033000 C 01/15/16 33.0 24.30 28.50
ADSK 160115C00035000 C 01/15/16 35.0 23.75 26.50
ADSK 160115C00037000 C 01/15/16 37.0 20.80 24.65
ADSK 160115C00040000 C 01/15/16 40.0 19.20 21.95
ADSK 160115C00042000 C 01/15/16 42.0 17.85 18.20
ADSK 160115C00045000 C 01/15/16 45.0 15.15 15.65
ADSK 160115C00047000 C 01/15/16 47.0 13.75 14.05
ADSK 160115C00050000 C 01/15/16 50.0 11.50 11.80
ADSK 160115C00052500 C 01/15/16 52.5 9.75 10.10
ADSK 160115C00055000 C 01/15/16 55.0 8.20 8.35
ADSK 160115C00057500 C 01/15/16 57.5 6.80 6.95
ADSK 160115C00060000 C 01/15/16 60.0 5.60 5.80
ADSK 160115C00062500 C 01/15/16 62.5 4.55 4.70
ADSK 160115C00065000 C 01/15/16 65.0 3.65 3.80
ADSK 160115C00067500 C 01/15/16 67.5 2.94 3.10
ADSK 160115C00070000 C 01/15/16 70.0 2.33 2.44
ADSK 160115C00072500 C 01/15/16 72.5 1.84 1.94
ADSK 160115C00075000 C 01/15/16 75.0 1.45 1.54
ADSK 160115C00080000 C 01/15/16 80.0 0.89 0.97
ADSK 160115C00085000 C 01/15/16 85.0 0.54 0.62
ADSK 160115C00090000 C 01/15/16 90.0 0.33 0.41
ADSK 160115C00095000 C 01/15/16 95.0 0.20 0.28
ADSK 160115P00020000 P 01/15/16 20.0 0.02 0.06
ADSK 160115P00023000 P 01/15/16 23.0 0.05 0.12
ADSK 160115P00025000 P 01/15/16 25.0 0.08 0.15
ADSK 160115P00028000 P 01/15/16 28.0 0.14 0.21
ADSK 160115P00030000 P 01/15/16 30.0 0.20 0.26
ADSK 160115P00033000 P 01/15/16 33.0 0.29 0.37
ADSK 160115P00035000 P 01/15/16 35.0 0.39 0.46
ADSK 160115P00037000 P 01/15/16 37.0 0.52 0.59
ADSK 160115P00040000 P 01/15/16 40.0 0.77 0.85
ADSK 160115P00042000 P 01/15/16 42.0 1.01 1.08
ADSK 160115P00045000 P 01/15/16 45.0 1.44 1.52
ADSK 160115P00047000 P 01/15/16 47.0 1.82 1.90
ADSK 160115P00050000 P 01/15/16 50.0 2.54 2.63
ADSK 160115P00052500 P 01/15/16 52.5 3.30 3.40
ADSK 160115P00055000 P 01/15/16 55.0 4.20 4.35
ADSK 160115P00057500 P 01/15/16 57.5 5.35 5.45
ADSK 160115P00060000 P 01/15/16 60.0 6.60 6.70
ADSK 160115P00062500 P 01/15/16 62.5 8.00 8.15
ADSK 160115P00065000 P 01/15/16 65.0 9.65 9.80
ADSK 160115P00067500 P 01/15/16 67.5 11.35 11.60
ADSK 160115P00070000 P 01/15/16 70.0 13.30 13.45
ADSK 160115P00072500 P 01/15/16 72.5 15.20 15.50
ADSK 160115P00075000 P 01/15/16 75.0 17.20 17.65
ADSK 160115P00080000 P 01/15/16 80.0 21.65 22.20
ADSK 160115P00085000 P 01/15/16 85.0 25.70 27.65
ADSK 160115P00090000 P 01/15/16 90.0 29.30 33.20
ADSK 160115P00095000 P 01/15/16 95.0 34.25 38.10
ADSK 170120C00030000 C 01/20/17 30.0 29.10 31.95
ADSK 170120C00032500 C 01/20/17 32.5 25.90 29.75
ADSK 170120C00035000 C 01/20/17 35.0 23.75 27.60
ADSK 170120C00037500 C 01/20/17 37.5 23.20 24.00
ADSK 170120C00040000 C 01/20/17 40.0 21.15 21.95
ADSK 170120C00042500 C 01/20/17 42.5 19.30 20.05
ADSK 170120C00045000 C 01/20/17 45.0 17.45 18.20
ADSK 170120C00047500 C 01/20/17 47.5 15.95 16.50
ADSK 170120C00050000 C 01/20/17 50.0 14.30 14.85
ADSK 170120C00052500 C 01/20/17 52.5 12.85 13.30
ADSK 170120C00055000 C 01/20/17 55.0 11.45 11.95
ADSK 170120C00057500 C 01/20/17 57.5 10.15 10.65
ADSK 170120C00060000 C 01/20/17 60.0 9.00 9.50
ADSK 170120C00062500 C 01/20/17 62.5 7.90 8.35
ADSK 170120C00065000 C 01/20/17 65.0 6.95 7.35
ADSK 170120C00067500 C 01/20/17 67.5 6.15 6.65
ADSK 170120C00070000 C 01/20/17 70.0 5.35 5.85
ADSK 170120C00072500 C 01/20/17 72.5 4.70 5.25
ADSK 170120C00075000 C 01/20/17 75.0 4.05 4.65
ADSK 170120C00080000 C 01/20/17 80.0 3.05 3.60
ADSK 170120C00085000 C 01/20/17 85.0 2.26 2.80
ADSK 170120C00090000 C 01/20/17 90.0 1.66 2.18
ADSK 170120C00095000 C 01/20/17 95.0 1.18 1.70
ADSK 170120P00030000 P 01/20/17 30.0 0.63 1.02
ADSK 170120P00032500 P 01/20/17 32.5 0.86 1.25
ADSK 170120P00035000 P 01/20/17 35.0 1.15 1.56
ADSK 170120P00037500 P 01/20/17 37.5 1.50 1.93
ADSK 170120P00040000 P 01/20/17 40.0 1.96 2.37
ADSK 170120P00042500 P 01/20/17 42.5 2.51 2.92
ADSK 170120P00045000 P 01/20/17 45.0 3.15 3.55
ADSK 170120P00047500 P 01/20/17 47.5 3.90 4.30
ADSK 170120P00050000 P 01/20/17 50.0 4.75 5.15
ADSK 170120P00052500 P 01/20/17 52.5 5.70 6.10
ADSK 170120P00055000 P 01/20/17 55.0 6.80 7.20
ADSK 170120P00057500 P 01/20/17 57.5 8.00 8.40
ADSK 170120P00060000 P 01/20/17 60.0 9.25 9.75
ADSK 170120P00062500 P 01/20/17 62.5 10.75 11.15
ADSK 170120P00065000 P 01/20/17 65.0 12.30 12.70
ADSK 170120P00067500 P 01/20/17 67.5 13.80 14.35
ADSK 170120P00070000 P 01/20/17 70.0 15.55 16.05
ADSK 170120P00072500 P 01/20/17 72.5 17.35 17.90
ADSK 170120P00075000 P 01/20/17 75.0 19.25 19.80
ADSK 170120P00080000 P 01/20/17 80.0 23.30 23.80
ADSK 170120P00085000 P 01/20/17 85.0 27.50 28.20
ADSK 170120P00090000 P 01/20/17 90.0 32.00 32.70
ADSK 170120P00095000 P 01/20/17 95.0 36.55 37.30

OPRA data is delayed 15 minutes.