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 Aug 29 2014 3:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADSK 140920C00045000 C 09/20/14 45.0 8.45 9.15
ADSK 140920C00050000 C 09/20/14 50.0 3.70 4.25
ADSK 140920C00052500 C 09/20/14 52.5 1.85 1.87
ADSK 140920C00055000 C 09/20/14 55.0 0.68 0.71
ADSK 140920C00057500 C 09/20/14 57.5 0.21 0.25
ADSK 140920C00060000 C 09/20/14 60.0 0.09 0.14
ADSK 140920C00062500 C 09/20/14 62.5 0.03 0.09
ADSK 140920C00065000 C 09/20/14 65.0 0.02 0.12
ADSK 140920C00070000 C 09/20/14 70.0 0.00 0.05
ADSK 140920C00075000 C 09/20/14 75.0 0.00 0.03
ADSK 140920C00080000 C 09/20/14 80.0 0.00 0.02
ADSK 140920C00085000 C 09/20/14 85.0 0.00 0.02
ADSK 140920P00045000 P 09/20/14 45.0 0.01 0.08
ADSK 140920P00050000 P 09/20/14 50.0 0.20 0.27
ADSK 140920P00052500 P 09/20/14 52.5 0.79 0.81
ADSK 140920P00055000 P 09/20/14 55.0 2.10 2.13
ADSK 140920P00057500 P 09/20/14 57.5 4.05 4.25
ADSK 140920P00060000 P 09/20/14 60.0 6.00 6.65
ADSK 140920P00062500 P 09/20/14 62.5 8.45 9.10
ADSK 140920P00065000 P 09/20/14 65.0 10.90 11.60
ADSK 140920P00070000 P 09/20/14 70.0 14.20 17.60
ADSK 140920P00075000 P 09/20/14 75.0 19.15 22.75
ADSK 140920P00080000 P 09/20/14 80.0 24.10 27.80
ADSK 140920P00085000 P 09/20/14 85.0 29.10 32.80
ADSK 141018C00023000 C 10/18/14 23.0 29.20 31.20
ADSK 141018C00024000 C 10/18/14 24.0 28.35 30.20
ADSK 141018C00025000 C 10/18/14 25.0 27.25 29.20
ADSK 141018C00026000 C 10/18/14 26.0 26.35 28.20
ADSK 141018C00027000 C 10/18/14 27.0 25.50 27.20
ADSK 141018C00028000 C 10/18/14 28.0 24.10 27.70
ADSK 141018C00029000 C 10/18/14 29.0 23.50 25.20
ADSK 141018C00030000 C 10/18/14 30.0 21.95 26.00
ADSK 141018C00031000 C 10/18/14 31.0 21.35 23.20
ADSK 141018C00032000 C 10/18/14 32.0 20.55 22.20
ADSK 141018C00033000 C 10/18/14 33.0 19.40 21.20
ADSK 141018C00034000 C 10/18/14 34.0 18.45 20.20
ADSK 141018C00035000 C 10/18/14 35.0 18.45 19.20
ADSK 141018C00036000 C 10/18/14 36.0 17.45 18.20
ADSK 141018C00037000 C 10/18/14 37.0 16.45 17.20
ADSK 141018C00038000 C 10/18/14 38.0 15.40 16.20
ADSK 141018C00039000 C 10/18/14 39.0 14.50 15.20
ADSK 141018C00040000 C 10/18/14 40.0 13.50 14.20
ADSK 141018C00041000 C 10/18/14 41.0 12.50 13.20
ADSK 141018C00042000 C 10/18/14 42.0 11.55 12.20
ADSK 141018C00043000 C 10/18/14 43.0 10.55 11.20
ADSK 141018C00044000 C 10/18/14 44.0 9.60 10.20
ADSK 141018C00045000 C 10/18/14 45.0 8.65 9.20
ADSK 141018C00046000 C 10/18/14 46.0 7.75 8.20
ADSK 141018C00047000 C 10/18/14 47.0 6.85 7.20
ADSK 141018C00048000 C 10/18/14 48.0 6.00 6.20
ADSK 141018C00049000 C 10/18/14 49.0 5.15 5.30
ADSK 141018C00050000 C 10/18/14 50.0 4.40 4.55
ADSK 141018C00052500 C 10/18/14 52.5 2.81 2.87
ADSK 141018C00055000 C 10/18/14 55.0 1.65 1.69
ADSK 141018C00057500 C 10/18/14 57.5 0.93 0.95
ADSK 141018C00060000 C 10/18/14 60.0 0.48 0.54
ADSK 141018C00062500 C 10/18/14 62.5 0.26 0.34
ADSK 141018C00065000 C 10/18/14 65.0 0.15 0.21
ADSK 141018C00070000 C 10/18/14 70.0 0.03 0.12
ADSK 141018C00075000 C 10/18/14 75.0 0.02 0.07
ADSK 141018C00080000 C 10/18/14 80.0 0.00 0.05
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 0.03
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 0.04
ADSK 141018P00034000 P 10/18/14 34.0 0.00 0.05
ADSK 141018P00035000 P 10/18/14 35.0 0.02 0.06
ADSK 141018P00036000 P 10/18/14 36.0 0.00 0.06
ADSK 141018P00037000 P 10/18/14 37.0 0.00 0.07
ADSK 141018P00038000 P 10/18/14 38.0 0.00 0.09
ADSK 141018P00039000 P 10/18/14 39.0 0.01 0.10
ADSK 141018P00040000 P 10/18/14 40.0 0.02 0.12
ADSK 141018P00041000 P 10/18/14 41.0 0.04 0.10
ADSK 141018P00042000 P 10/18/14 42.0 0.06 0.14
ADSK 141018P00043000 P 10/18/14 43.0 0.09 0.14
ADSK 141018P00044000 P 10/18/14 44.0 0.12 0.19
ADSK 141018P00045000 P 10/18/14 45.0 0.18 0.25
ADSK 141018P00046000 P 10/18/14 46.0 0.24 0.29
ADSK 141018P00047000 P 10/18/14 47.0 0.34 0.38
ADSK 141018P00048000 P 10/18/14 48.0 0.44 0.50
ADSK 141018P00049000 P 10/18/14 49.0 0.60 0.70
ADSK 141018P00050000 P 10/18/14 50.0 0.88 0.91
ADSK 141018P00052500 P 10/18/14 52.5 1.75 1.78
ADSK 141018P00055000 P 10/18/14 55.0 3.05 3.15
ADSK 141018P00057500 P 10/18/14 57.5 4.80 4.90
ADSK 141018P00060000 P 10/18/14 60.0 6.75 7.05
ADSK 141018P00062500 P 10/18/14 62.5 8.35 9.30
ADSK 141018P00065000 P 10/18/14 65.0 10.60 11.70
ADSK 141018P00070000 P 10/18/14 70.0 15.45 16.75
ADSK 141018P00075000 P 10/18/14 75.0 19.85 22.70
ADSK 141018P00080000 P 10/18/14 80.0 24.05 27.85
ADSK 150117C00018000 C 01/17/15 18.0 34.10 38.00
ADSK 150117C00020000 C 01/17/15 20.0 32.10 36.00
ADSK 150117C00023000 C 01/17/15 23.0 29.45 33.05
ADSK 150117C00025000 C 01/17/15 25.0 27.65 30.95
ADSK 150117C00026000 C 01/17/15 26.0 27.30 29.05
ADSK 150117C00027000 C 01/17/15 27.0 26.35 27.80
ADSK 150117C00028000 C 01/17/15 28.0 25.35 26.80
ADSK 150117C00029000 C 01/17/15 29.0 24.35 25.80
ADSK 150117C00030000 C 01/17/15 30.0 23.45 24.85
ADSK 150117C00031000 C 01/17/15 31.0 22.40 23.85
ADSK 150117C00032000 C 01/17/15 32.0 20.70 23.10
ADSK 150117C00033000 C 01/17/15 33.0 20.40 21.85
ADSK 150117C00034000 C 01/17/15 34.0 19.50 20.90
ADSK 150117C00035000 C 01/17/15 35.0 17.70 19.90
ADSK 150117C00036000 C 01/17/15 36.0 17.55 18.85
ADSK 150117C00037000 C 01/17/15 37.0 16.65 17.90
ADSK 150117C00038000 C 01/17/15 38.0 15.75 16.85
ADSK 150117C00039000 C 01/17/15 39.0 14.75 15.85
ADSK 150117C00040000 C 01/17/15 40.0 13.90 14.85
ADSK 150117C00041000 C 01/17/15 41.0 13.00 13.85
ADSK 150117C00042000 C 01/17/15 42.0 12.10 12.85
ADSK 150117C00043000 C 01/17/15 43.0 11.20 11.85
ADSK 150117C00044000 C 01/17/15 44.0 10.35 10.85
ADSK 150117C00045000 C 01/17/15 45.0 9.50 9.90
ADSK 150117C00046000 C 01/17/15 46.0 8.75 9.05
ADSK 150117C00047000 C 01/17/15 47.0 7.95 8.30
ADSK 150117C00048000 C 01/17/15 48.0 7.25 7.40
ADSK 150117C00049000 C 01/17/15 49.0 6.55 6.70
ADSK 150117C00050000 C 01/17/15 50.0 5.90 6.00
ADSK 150117C00052500 C 01/17/15 52.5 4.40 4.55
ADSK 150117C00055000 C 01/17/15 55.0 3.20 3.30
ADSK 150117C00057500 C 01/17/15 57.5 2.29 2.36
ADSK 150117C00060000 C 01/17/15 60.0 1.61 1.66
ADSK 150117C00062500 C 01/17/15 62.5 1.10 1.17
ADSK 150117C00065000 C 01/17/15 65.0 0.77 0.86
ADSK 150117C00070000 C 01/17/15 70.0 0.38 0.48
ADSK 150117C00075000 C 01/17/15 75.0 0.19 0.27
ADSK 150117C00080000 C 01/17/15 80.0 0.08 0.17
ADSK 150117P00018000 P 01/17/15 18.0 0.00 0.02
ADSK 150117P00020000 P 01/17/15 20.0 0.01 0.03
ADSK 150117P00023000 P 01/17/15 23.0 0.02 0.03
ADSK 150117P00025000 P 01/17/15 25.0 0.02 0.05
ADSK 150117P00026000 P 01/17/15 26.0 0.02 0.05
ADSK 150117P00027000 P 01/17/15 27.0 0.02 0.08
ADSK 150117P00028000 P 01/17/15 28.0 0.01 0.09
ADSK 150117P00029000 P 01/17/15 29.0 0.03 0.10
ADSK 150117P00030000 P 01/17/15 30.0 0.03 0.12
ADSK 150117P00031000 P 01/17/15 31.0 0.05 0.13
ADSK 150117P00032000 P 01/17/15 32.0 0.07 0.16
ADSK 150117P00033000 P 01/17/15 33.0 0.09 0.18
ADSK 150117P00034000 P 01/17/15 34.0 0.11 0.21
ADSK 150117P00035000 P 01/17/15 35.0 0.13 0.24
ADSK 150117P00036000 P 01/17/15 36.0 0.16 0.26
ADSK 150117P00037000 P 01/17/15 37.0 0.20 0.29
ADSK 150117P00038000 P 01/17/15 38.0 0.25 0.34
ADSK 150117P00039000 P 01/17/15 39.0 0.30 0.39
ADSK 150117P00040000 P 01/17/15 40.0 0.37 0.44
ADSK 150117P00041000 P 01/17/15 41.0 0.45 0.52
ADSK 150117P00042000 P 01/17/15 42.0 0.54 0.62
ADSK 150117P00043000 P 01/17/15 43.0 0.66 0.74
ADSK 150117P00044000 P 01/17/15 44.0 0.80 0.88
ADSK 150117P00045000 P 01/17/15 45.0 0.98 1.05
ADSK 150117P00046000 P 01/17/15 46.0 1.17 1.24
ADSK 150117P00047000 P 01/17/15 47.0 1.41 1.47
ADSK 150117P00048000 P 01/17/15 48.0 1.64 1.73
ADSK 150117P00049000 P 01/17/15 49.0 1.94 2.02
ADSK 150117P00050000 P 01/17/15 50.0 2.29 2.36
ADSK 150117P00052500 P 01/17/15 52.5 3.30 3.40
ADSK 150117P00055000 P 01/17/15 55.0 4.60 4.70
ADSK 150117P00057500 P 01/17/15 57.5 6.15 6.30
ADSK 150117P00060000 P 01/17/15 60.0 7.95 8.10
ADSK 150117P00062500 P 01/17/15 62.5 9.95 10.10
ADSK 150117P00065000 P 01/17/15 65.0 11.95 12.30
ADSK 150117P00070000 P 01/17/15 70.0 15.95 16.90
ADSK 150117P00075000 P 01/17/15 75.0 20.05 22.15
ADSK 150117P00080000 P 01/17/15 80.0 24.10 26.80
ADSK 150417C00040000 C 04/17/15 40.0 14.35 15.40
ADSK 150417C00042500 C 04/17/15 42.5 12.25 13.00
ADSK 150417C00045000 C 04/17/15 45.0 10.40 10.70
ADSK 150417C00047500 C 04/17/15 47.5 8.65 8.80
ADSK 150417C00050000 C 04/17/15 50.0 7.05 7.20
ADSK 150417C00052500 C 04/17/15 52.5 5.65 5.80
ADSK 150417C00055000 C 04/17/15 55.0 4.50 4.60
ADSK 150417C00057500 C 04/17/15 57.5 3.50 3.60
ADSK 150417C00060000 C 04/17/15 60.0 2.70 2.80
ADSK 150417C00062500 C 04/17/15 62.5 2.06 2.16
ADSK 150417C00065000 C 04/17/15 65.0 1.57 1.66
ADSK 150417C00070000 C 04/17/15 70.0 0.92 1.01
ADSK 150417C00075000 C 04/17/15 75.0 0.56 0.63
ADSK 150417P00040000 P 04/17/15 40.0 0.85 0.93
ADSK 150417P00042500 P 04/17/15 42.5 1.27 1.35
ADSK 150417P00045000 P 04/17/15 45.0 1.81 1.89
ADSK 150417P00047500 P 04/17/15 47.5 2.51 2.60
ADSK 150417P00050000 P 04/17/15 50.0 3.35 3.50
ADSK 150417P00052500 P 04/17/15 52.5 4.50 4.60
ADSK 150417P00055000 P 04/17/15 55.0 5.80 5.95
ADSK 150417P00057500 P 04/17/15 57.5 7.30 7.45
ADSK 150417P00060000 P 04/17/15 60.0 9.00 9.15
ADSK 150417P00062500 P 04/17/15 62.5 10.85 11.00
ADSK 150417P00065000 P 04/17/15 65.0 12.85 13.00
ADSK 150417P00070000 P 04/17/15 70.0 17.05 17.45
ADSK 150417P00075000 P 04/17/15 75.0 21.00 22.10
ADSK 160115C00020000 C 01/15/16 20.0 32.10 36.40
ADSK 160115C00023000 C 01/15/16 23.0 29.20 33.50
ADSK 160115C00025000 C 01/15/16 25.0 27.35 31.75
ADSK 160115C00028000 C 01/15/16 28.0 25.35 28.10
ADSK 160115C00030000 C 01/15/16 30.0 22.85 27.05
ADSK 160115C00033000 C 01/15/16 33.0 21.65 23.65
ADSK 160115C00035000 C 01/15/16 35.0 19.90 22.45
ADSK 160115C00037000 C 01/15/16 37.0 18.30 20.15
ADSK 160115C00040000 C 01/15/16 40.0 16.15 17.80
ADSK 160115C00042000 C 01/15/16 42.0 14.60 16.35
ADSK 160115C00045000 C 01/15/16 45.0 12.70 14.30
ADSK 160115C00047000 C 01/15/16 47.0 11.60 11.80
ADSK 160115C00050000 C 01/15/16 50.0 9.90 10.05
ADSK 160115C00052500 C 01/15/16 52.5 8.60 8.80
ADSK 160115C00055000 C 01/15/16 55.0 7.45 7.65
ADSK 160115C00057500 C 01/15/16 57.5 6.45 6.60
ADSK 160115C00060000 C 01/15/16 60.0 5.55 5.75
ADSK 160115C00062500 C 01/15/16 62.5 4.75 4.95
ADSK 160115C00065000 C 01/15/16 65.0 4.10 4.25
ADSK 160115C00070000 C 01/15/16 70.0 2.99 3.15
ADSK 160115C00075000 C 01/15/16 75.0 2.18 2.33
ADSK 160115C00080000 C 01/15/16 80.0 1.59 1.73
ADSK 160115P00020000 P 01/15/16 20.0 0.12 0.22
ADSK 160115P00023000 P 01/15/16 23.0 0.23 0.34
ADSK 160115P00025000 P 01/15/16 25.0 0.33 0.44
ADSK 160115P00028000 P 01/15/16 28.0 0.54 0.65
ADSK 160115P00030000 P 01/15/16 30.0 0.72 0.83
ADSK 160115P00033000 P 01/15/16 33.0 1.08 1.20
ADSK 160115P00035000 P 01/15/16 35.0 1.38 1.52
ADSK 160115P00037000 P 01/15/16 37.0 1.75 1.88
ADSK 160115P00040000 P 01/15/16 40.0 2.42 2.57
ADSK 160115P00042000 P 01/15/16 42.0 2.96 3.15
ADSK 160115P00045000 P 01/15/16 45.0 3.90 4.10
ADSK 160115P00047000 P 01/15/16 47.0 4.65 4.85
ADSK 160115P00050000 P 01/15/16 50.0 5.90 6.15
ADSK 160115P00052500 P 01/15/16 52.5 7.15 7.35
ADSK 160115P00055000 P 01/15/16 55.0 8.50 8.70
ADSK 160115P00057500 P 01/15/16 57.5 10.00 10.15
ADSK 160115P00060000 P 01/15/16 60.0 11.55 11.75
ADSK 160115P00062500 P 01/15/16 62.5 13.25 13.45
ADSK 160115P00065000 P 01/15/16 65.0 15.05 15.25
ADSK 160115P00070000 P 01/15/16 70.0 18.95 19.15
ADSK 160115P00075000 P 01/15/16 75.0 21.75 23.70
ADSK 160115P00080000 P 01/15/16 80.0 26.15 28.05

OPRA data is delayed 15 minutes.