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 Jan 23 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADSK 150220C00040000 C 02/20/15 40.0 16.95 20.40
ADSK 150220C00042500 C 02/20/15 42.5 14.40 17.90
ADSK 150220C00045000 C 02/20/15 45.0 12.80 14.05
ADSK 150220C00047500 C 02/20/15 47.5 10.30 11.65
ADSK 150220C00050000 C 02/20/15 50.0 8.00 9.00
ADSK 150220C00052500 C 02/20/15 52.5 5.60 6.60
ADSK 150220C00055000 C 02/20/15 55.0 3.50 3.75
ADSK 150220C00057500 C 02/20/15 57.5 1.75 1.86
ADSK 150220C00060000 C 02/20/15 60.0 0.65 0.74
ADSK 150220C00062500 C 02/20/15 62.5 0.20 0.24
ADSK 150220C00065000 C 02/20/15 65.0 0.04 0.11
ADSK 150220C00067500 C 02/20/15 67.5 0.01 0.08
ADSK 150220C00070000 C 02/20/15 70.0 0.00 0.05
ADSK 150220C00075000 C 02/20/15 75.0 0.00 0.03
ADSK 150220P00040000 P 02/20/15 40.0 0.00 0.03
ADSK 150220P00042500 P 02/20/15 42.5 0.00 0.04
ADSK 150220P00045000 P 02/20/15 45.0 0.00 0.06
ADSK 150220P00047500 P 02/20/15 47.5 0.01 0.10
ADSK 150220P00050000 P 02/20/15 50.0 0.05 0.13
ADSK 150220P00052500 P 02/20/15 52.5 0.14 0.20
ADSK 150220P00055000 P 02/20/15 55.0 0.41 0.47
ADSK 150220P00057500 P 02/20/15 57.5 1.08 1.18
ADSK 150220P00060000 P 02/20/15 60.0 2.45 2.55
ADSK 150220P00062500 P 02/20/15 62.5 4.45 4.65
ADSK 150220P00065000 P 02/20/15 65.0 6.15 7.25
ADSK 150220P00067500 P 02/20/15 67.5 8.55 9.80
ADSK 150220P00070000 P 02/20/15 70.0 10.00 12.30
ADSK 150220P00075000 P 02/20/15 75.0 14.65 18.10
ADSK 150320C00037500 C 03/20/15 37.5 20.35 22.60
ADSK 150320C00040000 C 03/20/15 40.0 17.85 19.15
ADSK 150320C00042500 C 03/20/15 42.5 15.40 16.60
ADSK 150320C00045000 C 03/20/15 45.0 12.95 14.45
ADSK 150320C00047500 C 03/20/15 47.5 10.35 11.75
ADSK 150320C00050000 C 03/20/15 50.0 8.40 9.35
ADSK 150320C00052500 C 03/20/15 52.5 6.25 7.15
ADSK 150320C00055000 C 03/20/15 55.0 4.50 4.65
ADSK 150320C00057500 C 03/20/15 57.5 2.94 3.05
ADSK 150320C00060000 C 03/20/15 60.0 1.77 1.87
ADSK 150320C00062500 C 03/20/15 62.5 1.00 1.05
ADSK 150320C00065000 C 03/20/15 65.0 0.54 0.61
ADSK 150320C00070000 C 03/20/15 70.0 0.15 0.23
ADSK 150320P00037500 P 03/20/15 37.5 0.03 0.07
ADSK 150320P00040000 P 03/20/15 40.0 0.03 0.11
ADSK 150320P00042500 P 03/20/15 42.5 0.07 0.15
ADSK 150320P00045000 P 03/20/15 45.0 0.12 0.21
ADSK 150320P00047500 P 03/20/15 47.5 0.22 0.30
ADSK 150320P00050000 P 03/20/15 50.0 0.41 0.48
ADSK 150320P00052500 P 03/20/15 52.5 0.76 0.81
ADSK 150320P00055000 P 03/20/15 55.0 1.35 1.41
ADSK 150320P00057500 P 03/20/15 57.5 2.26 2.32
ADSK 150320P00060000 P 03/20/15 60.0 3.55 3.65
ADSK 150320P00062500 P 03/20/15 62.5 5.25 5.45
ADSK 150320P00065000 P 03/20/15 65.0 7.25 7.50
ADSK 150320P00070000 P 03/20/15 70.0 11.10 12.40
ADSK 150417C00030000 C 04/17/15 30.0 27.00 30.45
ADSK 150417C00035000 C 04/17/15 35.0 22.25 24.25
ADSK 150417C00037500 C 04/17/15 37.5 19.55 21.75
ADSK 150417C00040000 C 04/17/15 40.0 17.15 20.40
ADSK 150417C00042500 C 04/17/15 42.5 15.10 16.70
ADSK 150417C00045000 C 04/17/15 45.0 12.70 14.30
ADSK 150417C00047500 C 04/17/15 47.5 9.90 12.90
ADSK 150417C00050000 C 04/17/15 50.0 8.65 9.60
ADSK 150417C00052500 C 04/17/15 52.5 6.65 6.95
ADSK 150417C00055000 C 04/17/15 55.0 4.85 5.00
ADSK 150417C00057500 C 04/17/15 57.5 3.35 3.50
ADSK 150417C00060000 C 04/17/15 60.0 2.17 2.29
ADSK 150417C00062500 C 04/17/15 62.5 1.34 1.41
ADSK 150417C00065000 C 04/17/15 65.0 0.78 0.86
ADSK 150417C00067500 C 04/17/15 67.5 0.45 0.50
ADSK 150417C00070000 C 04/17/15 70.0 0.26 0.35
ADSK 150417C00075000 C 04/17/15 75.0 0.07 0.16
ADSK 150417C00080000 C 04/17/15 80.0 0.02 0.09
ADSK 150417C00085000 C 04/17/15 85.0 0.00 0.07
ADSK 150417P00030000 P 04/17/15 30.0 0.00 0.09
ADSK 150417P00035000 P 04/17/15 35.0 0.03 0.07
ADSK 150417P00037500 P 04/17/15 37.5 0.04 0.12
ADSK 150417P00040000 P 04/17/15 40.0 0.08 0.16
ADSK 150417P00042500 P 04/17/15 42.5 0.12 0.21
ADSK 150417P00045000 P 04/17/15 45.0 0.21 0.30
ADSK 150417P00047500 P 04/17/15 47.5 0.36 0.43
ADSK 150417P00050000 P 04/17/15 50.0 0.61 0.70
ADSK 150417P00052500 P 04/17/15 52.5 1.04 1.13
ADSK 150417P00055000 P 04/17/15 55.0 1.71 1.78
ADSK 150417P00057500 P 04/17/15 57.5 2.65 2.73
ADSK 150417P00060000 P 04/17/15 60.0 3.95 4.10
ADSK 150417P00062500 P 04/17/15 62.5 5.60 5.70
ADSK 150417P00065000 P 04/17/15 65.0 7.45 7.75
ADSK 150417P00067500 P 04/17/15 67.5 9.65 9.90
ADSK 150417P00070000 P 04/17/15 70.0 10.25 12.45
ADSK 150417P00075000 P 04/17/15 75.0 14.85 17.60
ADSK 150417P00080000 P 04/17/15 80.0 20.85 22.30
ADSK 150417P00085000 P 04/17/15 85.0 24.90 28.15
ADSK 150717C00035000 C 07/17/15 35.0 21.90 24.40
ADSK 150717C00037500 C 07/17/15 37.5 19.50 22.05
ADSK 150717C00040000 C 07/17/15 40.0 17.50 19.70
ADSK 150717C00042500 C 07/17/15 42.5 15.15 17.25
ADSK 150717C00045000 C 07/17/15 45.0 13.70 14.80
ADSK 150717C00047500 C 07/17/15 47.5 11.60 12.80
ADSK 150717C00050000 C 07/17/15 50.0 9.70 10.00
ADSK 150717C00052500 C 07/17/15 52.5 7.90 8.05
ADSK 150717C00055000 C 07/17/15 55.0 6.25 6.40
ADSK 150717C00057500 C 07/17/15 57.5 4.80 5.00
ADSK 150717C00060000 C 07/17/15 60.0 3.60 3.80
ADSK 150717C00062500 C 07/17/15 62.5 2.67 2.79
ADSK 150717C00065000 C 07/17/15 65.0 1.91 2.01
ADSK 150717C00067500 C 07/17/15 67.5 1.36 1.44
ADSK 150717C00070000 C 07/17/15 70.0 0.95 1.01
ADSK 150717C00075000 C 07/17/15 75.0 0.45 0.54
ADSK 150717C00080000 C 07/17/15 80.0 0.21 0.28
ADSK 150717C00085000 C 07/17/15 85.0 0.08 0.15
ADSK 150717P00035000 P 07/17/15 35.0 0.12 0.22
ADSK 150717P00037500 P 07/17/15 37.5 0.19 0.29
ADSK 150717P00040000 P 07/17/15 40.0 0.30 0.40
ADSK 150717P00042500 P 07/17/15 42.5 0.46 0.56
ADSK 150717P00045000 P 07/17/15 45.0 0.70 0.79
ADSK 150717P00047500 P 07/17/15 47.5 1.04 1.12
ADSK 150717P00050000 P 07/17/15 50.0 1.51 1.57
ADSK 150717P00052500 P 07/17/15 52.5 2.14 2.22
ADSK 150717P00055000 P 07/17/15 55.0 3.00 3.10
ADSK 150717P00057500 P 07/17/15 57.5 4.00 4.15
ADSK 150717P00060000 P 07/17/15 60.0 5.30 5.50
ADSK 150717P00062500 P 07/17/15 62.5 6.85 7.00
ADSK 150717P00065000 P 07/17/15 65.0 8.50 8.80
ADSK 150717P00067500 P 07/17/15 67.5 10.35 10.65
ADSK 150717P00070000 P 07/17/15 70.0 12.55 12.85
ADSK 150717P00075000 P 07/17/15 75.0 15.10 17.65
ADSK 150717P00080000 P 07/17/15 80.0 20.15 22.45
ADSK 150717P00085000 P 07/17/15 85.0 24.65 27.40
ADSK 160115C00020000 C 01/15/16 20.0 36.30 40.60
ADSK 160115C00023000 C 01/15/16 23.0 33.35 37.80
ADSK 160115C00025000 C 01/15/16 25.0 31.45 35.80
ADSK 160115C00028000 C 01/15/16 28.0 28.55 32.80
ADSK 160115C00030000 C 01/15/16 30.0 26.65 31.00
ADSK 160115C00033000 C 01/15/16 33.0 23.75 27.20
ADSK 160115C00035000 C 01/15/16 35.0 22.20 25.35
ADSK 160115C00037000 C 01/15/16 37.0 20.35 23.55
ADSK 160115C00040000 C 01/15/16 40.0 19.15 21.15
ADSK 160115C00042000 C 01/15/16 42.0 17.45 18.80
ADSK 160115C00045000 C 01/15/16 45.0 15.05 16.20
ADSK 160115C00047000 C 01/15/16 47.0 13.55 14.85
ADSK 160115C00050000 C 01/15/16 50.0 11.40 12.40
ADSK 160115C00052500 C 01/15/16 52.5 10.00 10.20
ADSK 160115C00055000 C 01/15/16 55.0 8.50 8.75
ADSK 160115C00057500 C 01/15/16 57.5 7.20 7.35
ADSK 160115C00060000 C 01/15/16 60.0 6.00 6.25
ADSK 160115C00062500 C 01/15/16 62.5 5.00 5.15
ADSK 160115C00065000 C 01/15/16 65.0 4.10 4.30
ADSK 160115C00067500 C 01/15/16 67.5 3.35 3.50
ADSK 160115C00070000 C 01/15/16 70.0 2.78 2.89
ADSK 160115C00075000 C 01/15/16 75.0 1.82 1.96
ADSK 160115C00080000 C 01/15/16 80.0 1.17 1.32
ADSK 160115C00085000 C 01/15/16 85.0 0.78 0.87
ADSK 160115C00090000 C 01/15/16 90.0 0.49 0.58
ADSK 160115P00020000 P 01/15/16 20.0 0.03 0.08
ADSK 160115P00023000 P 01/15/16 23.0 0.06 0.18
ADSK 160115P00025000 P 01/15/16 25.0 0.10 0.22
ADSK 160115P00028000 P 01/15/16 28.0 0.17 0.30
ADSK 160115P00030000 P 01/15/16 30.0 0.25 0.38
ADSK 160115P00033000 P 01/15/16 33.0 0.40 0.53
ADSK 160115P00035000 P 01/15/16 35.0 0.53 0.67
ADSK 160115P00037000 P 01/15/16 37.0 0.71 0.85
ADSK 160115P00040000 P 01/15/16 40.0 1.04 1.20
ADSK 160115P00042000 P 01/15/16 42.0 1.34 1.48
ADSK 160115P00045000 P 01/15/16 45.0 1.90 2.03
ADSK 160115P00047000 P 01/15/16 47.0 2.37 2.49
ADSK 160115P00050000 P 01/15/16 50.0 3.20 3.35
ADSK 160115P00052500 P 01/15/16 52.5 4.05 4.20
ADSK 160115P00055000 P 01/15/16 55.0 5.05 5.20
ADSK 160115P00057500 P 01/15/16 57.5 6.20 6.40
ADSK 160115P00060000 P 01/15/16 60.0 7.55 7.70
ADSK 160115P00062500 P 01/15/16 62.5 9.00 9.20
ADSK 160115P00065000 P 01/15/16 65.0 10.60 10.75
ADSK 160115P00067500 P 01/15/16 67.5 12.35 12.55
ADSK 160115P00070000 P 01/15/16 70.0 14.25 14.45
ADSK 160115P00075000 P 01/15/16 75.0 17.90 18.55
ADSK 160115P00080000 P 01/15/16 80.0 20.90 23.35
ADSK 160115P00085000 P 01/15/16 85.0 25.55 27.95
ADSK 160115P00090000 P 01/15/16 90.0 30.25 32.70
ADSK 170120C00030000 C 01/20/17 30.0 27.90 31.80
ADSK 170120C00032500 C 01/20/17 32.5 25.75 29.60
ADSK 170120C00035000 C 01/20/17 35.0 23.65 27.60
ADSK 170120C00037500 C 01/20/17 37.5 21.50 25.50
ADSK 170120C00040000 C 01/20/17 40.0 20.00 23.20
ADSK 170120C00042500 C 01/20/17 42.5 17.65 21.30
ADSK 170120C00045000 C 01/20/17 45.0 15.70 19.60
ADSK 170120C00047500 C 01/20/17 47.5 14.25 17.95
ADSK 170120C00050000 C 01/20/17 50.0 13.35 15.90
ADSK 170120C00052500 C 01/20/17 52.5 13.15 13.80
ADSK 170120C00055000 C 01/20/17 55.0 11.70 12.45
ADSK 170120C00057500 C 01/20/17 57.5 10.40 11.20
ADSK 170120C00060000 C 01/20/17 60.0 9.35 10.05
ADSK 170120C00062500 C 01/20/17 62.5 8.30 9.00
ADSK 170120C00065000 C 01/20/17 65.0 7.40 8.05
ADSK 170120C00067500 C 01/20/17 67.5 6.55 7.30
ADSK 170120C00070000 C 01/20/17 70.0 5.70 6.55
ADSK 170120C00075000 C 01/20/17 75.0 4.55 5.25
ADSK 170120C00080000 C 01/20/17 80.0 3.65 4.20
ADSK 170120C00085000 C 01/20/17 85.0 2.80 3.40
ADSK 170120C00090000 C 01/20/17 90.0 2.16 2.81
ADSK 170120P00030000 P 01/20/17 30.0 0.89 1.23
ADSK 170120P00032500 P 01/20/17 32.5 1.20 1.55
ADSK 170120P00035000 P 01/20/17 35.0 1.43 1.94
ADSK 170120P00037500 P 01/20/17 37.5 2.02 2.40
ADSK 170120P00040000 P 01/20/17 40.0 2.54 2.94
ADSK 170120P00042500 P 01/20/17 42.5 3.15 3.55
ADSK 170120P00045000 P 01/20/17 45.0 3.75 4.25
ADSK 170120P00047500 P 01/20/17 47.5 4.55 5.10
ADSK 170120P00050000 P 01/20/17 50.0 5.45 6.00
ADSK 170120P00052500 P 01/20/17 52.5 6.50 7.05
ADSK 170120P00055000 P 01/20/17 55.0 7.65 8.15
ADSK 170120P00057500 P 01/20/17 57.5 8.90 9.40
ADSK 170120P00060000 P 01/20/17 60.0 10.25 10.75
ADSK 170120P00062500 P 01/20/17 62.5 11.70 12.20
ADSK 170120P00065000 P 01/20/17 65.0 13.25 13.75
ADSK 170120P00067500 P 01/20/17 67.5 14.85 15.40
ADSK 170120P00070000 P 01/20/17 70.0 16.55 17.10
ADSK 170120P00075000 P 01/20/17 75.0 20.30 20.90
ADSK 170120P00080000 P 01/20/17 80.0 24.30 24.85
ADSK 170120P00085000 P 01/20/17 85.0 26.90 29.75
ADSK 170120P00090000 P 01/20/17 90.0 31.10 34.15

OPRA data is delayed 15 minutes.