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 (2017-08-11)Premium Content

Autodesk Inc (ADSK)
As of Oct 23 2017 4:31PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADSK 171027C00075000 C 10/27/17 75.0 43.75 46.35
ADSK 171027C00080000 C 10/27/17 80.0 38.05 41.20
ADSK 171027C00085000 C 10/27/17 85.0 33.60 35.35
ADSK 171027C00090000 C 10/27/17 90.0 28.70 29.60
ADSK 171027C00092500 C 10/27/17 92.5 26.20 27.15
ADSK 171027C00095000 C 10/27/17 95.0 23.75 24.60
ADSK 171027C00097500 C 10/27/17 97.5 21.25 22.25
ADSK 171027C00099000 C 10/27/17 99.0 19.75 20.65
ADSK 171027C00100000 C 10/27/17 100.0 18.55 19.75
ADSK 171027C00101000 C 10/27/17 101.0 17.75 18.50
ADSK 171027C00102000 C 10/27/17 102.0 16.75 17.60
ADSK 171027C00103000 C 10/27/17 103.0 15.70 16.65
ADSK 171027C00104000 C 10/27/17 104.0 14.60 15.50
ADSK 171027C00105000 C 10/27/17 105.0 13.75 15.00
ADSK 171027C00106000 C 10/27/17 106.0 12.75 13.65
ADSK 171027C00107000 C 10/27/17 107.0 11.75 12.80
ADSK 171027C00108000 C 10/27/17 108.0 10.80 11.55
ADSK 171027C00109000 C 10/27/17 109.0 9.80 10.30
ADSK 171027C00110000 C 10/27/17 110.0 8.70 9.75
ADSK 171027C00111000 C 10/27/17 111.0 7.60 9.65
ADSK 171027C00112000 C 10/27/17 112.0 6.85 8.60
ADSK 171027C00113000 C 10/27/17 113.0 5.65 7.15
ADSK 171027C00114000 C 10/27/17 114.0 4.65 6.85
ADSK 171027C00115000 C 10/27/17 115.0 3.90 4.60
ADSK 171027C00116000 C 10/27/17 116.0 3.15 3.70
ADSK 171027C00117000 C 10/27/17 117.0 2.30 2.71
ADSK 171027C00118000 C 10/27/17 118.0 1.70 1.92
ADSK 171027C00119000 C 10/27/17 119.0 1.03 1.36
ADSK 171027C00120000 C 10/27/17 120.0 0.68 0.88
ADSK 171027C00121000 C 10/27/17 121.0 0.40 0.58
ADSK 171027C00122000 C 10/27/17 122.0 0.21 0.36
ADSK 171027C00123000 C 10/27/17 123.0 0.05 0.27
ADSK 171027C00124000 C 10/27/17 124.0 0.01 0.18
ADSK 171027C00125000 C 10/27/17 125.0 0.01 0.15
ADSK 171027C00126000 C 10/27/17 126.0 0.00 0.13
ADSK 171027C00127000 C 10/27/17 127.0 0.00 0.07
ADSK 171027C00128000 C 10/27/17 128.0 0.00 0.12
ADSK 171027C00129000 C 10/27/17 129.0 0.00 0.04
ADSK 171027C00130000 C 10/27/17 130.0 0.00 0.24
ADSK 171027C00131000 C 10/27/17 131.0 0.00 0.50
ADSK 171027C00132000 C 10/27/17 132.0 0.00 0.50
ADSK 171027C00133000 C 10/27/17 133.0 0.00 0.50
ADSK 171027C00135000 C 10/27/17 135.0 0.00 0.50
ADSK 171027C00140000 C 10/27/17 140.0 0.00 0.50
ADSK 171027C00145000 C 10/27/17 145.0 0.00 0.50
ADSK 171027C00150000 C 10/27/17 150.0 0.00 0.50
ADSK 171027C00155000 C 10/27/17 155.0 0.00 0.50
ADSK 171027C00160000 C 10/27/17 160.0 0.00 0.50
ADSK 171027C00165000 C 10/27/17 165.0 0.00 0.50
ADSK 171027P00075000 P 10/27/17 75.0 0.00 0.50
ADSK 171027P00080000 P 10/27/17 80.0 0.00 0.50
ADSK 171027P00085000 P 10/27/17 85.0 0.00 0.50
ADSK 171027P00090000 P 10/27/17 90.0 0.00 0.50
ADSK 171027P00092500 P 10/27/17 92.5 0.00 0.45
ADSK 171027P00095000 P 10/27/17 95.0 0.00 0.50
ADSK 171027P00097500 P 10/27/17 97.5 0.00 0.50
ADSK 171027P00099000 P 10/27/17 99.0 0.00 0.50
ADSK 171027P00100000 P 10/27/17 100.0 0.00 0.50
ADSK 171027P00101000 P 10/27/17 101.0 0.00 0.50
ADSK 171027P00102000 P 10/27/17 102.0 0.00 0.50
ADSK 171027P00103000 P 10/27/17 103.0 0.00 0.50
ADSK 171027P00104000 P 10/27/17 104.0 0.00 0.50
ADSK 171027P00105000 P 10/27/17 105.0 0.00 0.50
ADSK 171027P00106000 P 10/27/17 106.0 0.00 0.50
ADSK 171027P00107000 P 10/27/17 107.0 0.00 0.50
ADSK 171027P00108000 P 10/27/17 108.0 0.00 0.50
ADSK 171027P00109000 P 10/27/17 109.0 0.00 0.31
ADSK 171027P00110000 P 10/27/17 110.0 0.01 0.14
ADSK 171027P00111000 P 10/27/17 111.0 0.02 0.07
ADSK 171027P00112000 P 10/27/17 112.0 0.04 0.12
ADSK 171027P00113000 P 10/27/17 113.0 0.06 0.21
ADSK 171027P00114000 P 10/27/17 114.0 0.10 0.32
ADSK 171027P00115000 P 10/27/17 115.0 0.10 0.30
ADSK 171027P00116000 P 10/27/17 116.0 0.24 0.42
ADSK 171027P00117000 P 10/27/17 117.0 0.39 0.62
ADSK 171027P00118000 P 10/27/17 118.0 0.67 0.84
ADSK 171027P00119000 P 10/27/17 119.0 1.09 1.34
ADSK 171027P00120000 P 10/27/17 120.0 1.65 1.93
ADSK 171027P00121000 P 10/27/17 121.0 2.33 2.75
ADSK 171027P00122000 P 10/27/17 122.0 3.05 3.55
ADSK 171027P00123000 P 10/27/17 123.0 3.60 4.45
ADSK 171027P00124000 P 10/27/17 124.0 4.60 5.45
ADSK 171027P00125000 P 10/27/17 125.0 5.60 7.70
ADSK 171027P00126000 P 10/27/17 126.0 6.60 7.50
ADSK 171027P00127000 P 10/27/17 127.0 6.90 8.90
ADSK 171027P00128000 P 10/27/17 128.0 7.35 10.80
ADSK 171027P00129000 P 10/27/17 129.0 8.55 10.65
ADSK 171027P00130000 P 10/27/17 130.0 10.70 11.70
ADSK 171027P00131000 P 10/27/17 131.0 11.35 12.60
ADSK 171027P00132000 P 10/27/17 132.0 10.55 13.60
ADSK 171027P00133000 P 10/27/17 133.0 13.30 15.00
ADSK 171027P00135000 P 10/27/17 135.0 15.25 17.05
ADSK 171027P00140000 P 10/27/17 140.0 20.30 21.85
ADSK 171027P00145000 P 10/27/17 145.0 25.30 26.60
ADSK 171027P00150000 P 10/27/17 150.0 30.25 31.90
ADSK 171027P00155000 P 10/27/17 155.0 34.40 38.30
ADSK 171027P00160000 P 10/27/17 160.0 38.70 42.85
ADSK 171027P00165000 P 10/27/17 165.0 45.80 47.50
ADSK 171103C00085000 C 11/03/17 85.0 33.15 35.20
ADSK 171103C00090000 C 11/03/17 90.0 28.65 30.20
ADSK 171103C00092500 C 11/03/17 92.5 25.55 27.15
ADSK 171103C00095000 C 11/03/17 95.0 23.75 24.45
ADSK 171103C00097500 C 11/03/17 97.5 21.20 23.20
ADSK 171103C00099000 C 11/03/17 99.0 18.85 21.60
ADSK 171103C00099500 C 11/03/17 99.5 18.10 20.55
ADSK 171103C00100000 C 11/03/17 100.0 18.55 20.20
ADSK 171103C00101000 C 11/03/17 101.0 17.75 18.45
ADSK 171103C00102000 C 11/03/17 102.0 16.75 18.25
ADSK 171103C00103000 C 11/03/17 103.0 15.80 16.65
ADSK 171103C00104000 C 11/03/17 104.0 14.85 16.30
ADSK 171103C00105000 C 11/03/17 105.0 13.75 15.60
ADSK 171103C00106000 C 11/03/17 106.0 12.90 14.20
ADSK 171103C00107000 C 11/03/17 107.0 11.80 12.70
ADSK 171103C00108000 C 11/03/17 108.0 10.85 11.55
ADSK 171103C00109000 C 11/03/17 109.0 10.00 10.80
ADSK 171103C00110000 C 11/03/17 110.0 8.90 9.75
ADSK 171103C00111000 C 11/03/17 111.0 8.05 8.45
ADSK 171103C00112000 C 11/03/17 112.0 6.90 7.65
ADSK 171103C00113000 C 11/03/17 113.0 6.05 6.60
ADSK 171103C00114000 C 11/03/17 114.0 5.40 5.80
ADSK 171103C00115000 C 11/03/17 115.0 4.55 5.20
ADSK 171103C00116000 C 11/03/17 116.0 3.70 4.30
ADSK 171103C00117000 C 11/03/17 117.0 3.05 3.50
ADSK 171103C00118000 C 11/03/17 118.0 2.34 2.73
ADSK 171103C00119000 C 11/03/17 119.0 1.72 2.06
ADSK 171103C00120000 C 11/03/17 120.0 1.14 1.55
ADSK 171103C00121000 C 11/03/17 121.0 1.00 1.15
ADSK 171103C00122000 C 11/03/17 122.0 0.52 0.99
ADSK 171103C00123000 C 11/03/17 123.0 0.41 0.84
ADSK 171103C00124000 C 11/03/17 124.0 0.34 0.43
ADSK 171103C00125000 C 11/03/17 125.0 0.23 0.35
ADSK 171103C00126000 C 11/03/17 126.0 0.15 0.31
ADSK 171103C00127000 C 11/03/17 127.0 0.10 0.35
ADSK 171103C00128000 C 11/03/17 128.0 0.02 0.29
ADSK 171103C00129000 C 11/03/17 129.0 0.02 0.19
ADSK 171103C00130000 C 11/03/17 130.0 0.02 0.19
ADSK 171103C00131000 C 11/03/17 131.0 0.01 0.13
ADSK 171103C00132000 C 11/03/17 132.0 0.00 0.05
ADSK 171103C00133000 C 11/03/17 133.0 0.00 0.05
ADSK 171103C00135000 C 11/03/17 135.0 0.00 0.50
ADSK 171103C00140000 C 11/03/17 140.0 0.00 0.15
ADSK 171103C00145000 C 11/03/17 145.0 0.00 0.50
ADSK 171103P00085000 P 11/03/17 85.0 0.00 0.50
ADSK 171103P00090000 P 11/03/17 90.0 0.00 0.50
ADSK 171103P00092500 P 11/03/17 92.5 0.00 0.50
ADSK 171103P00095000 P 11/03/17 95.0 0.00 0.50
ADSK 171103P00097500 P 11/03/17 97.5 0.00 0.50
ADSK 171103P00099000 P 11/03/17 99.0 0.00 0.50
ADSK 171103P00099500 P 11/03/17 99.5 0.00 0.50
ADSK 171103P00100000 P 11/03/17 100.0 0.00 0.50
ADSK 171103P00101000 P 11/03/17 101.0 0.00 0.50
ADSK 171103P00102000 P 11/03/17 102.0 0.00 0.50
ADSK 171103P00103000 P 11/03/17 103.0 0.00 0.12
ADSK 171103P00104000 P 11/03/17 104.0 0.01 0.20
ADSK 171103P00105000 P 11/03/17 105.0 0.01 0.16
ADSK 171103P00106000 P 11/03/17 106.0 0.04 0.28
ADSK 171103P00107000 P 11/03/17 107.0 0.01 0.25
ADSK 171103P00108000 P 11/03/17 108.0 0.01 0.32
ADSK 171103P00109000 P 11/03/17 109.0 0.01 0.32
ADSK 171103P00110000 P 11/03/17 110.0 0.04 0.27
ADSK 171103P00111000 P 11/03/17 111.0 0.10 0.33
ADSK 171103P00112000 P 11/03/17 112.0 0.18 0.34
ADSK 171103P00113000 P 11/03/17 113.0 0.26 0.42
ADSK 171103P00114000 P 11/03/17 114.0 0.20 0.59
ADSK 171103P00115000 P 11/03/17 115.0 0.57 0.76
ADSK 171103P00116000 P 11/03/17 116.0 0.71 0.91
ADSK 171103P00117000 P 11/03/17 117.0 0.94 1.28
ADSK 171103P00118000 P 11/03/17 118.0 1.38 1.57
ADSK 171103P00119000 P 11/03/17 119.0 1.67 2.02
ADSK 171103P00120000 P 11/03/17 120.0 2.12 2.53
ADSK 171103P00121000 P 11/03/17 121.0 2.89 3.30
ADSK 171103P00122000 P 11/03/17 122.0 3.50 4.10
ADSK 171103P00123000 P 11/03/17 123.0 4.35 4.70
ADSK 171103P00124000 P 11/03/17 124.0 4.95 5.50
ADSK 171103P00125000 P 11/03/17 125.0 5.80 6.85
ADSK 171103P00126000 P 11/03/17 126.0 6.95 7.60
ADSK 171103P00127000 P 11/03/17 127.0 7.90 8.50
ADSK 171103P00128000 P 11/03/17 128.0 8.80 9.95
ADSK 171103P00129000 P 11/03/17 129.0 9.85 10.45
ADSK 171103P00130000 P 11/03/17 130.0 10.80 12.00
ADSK 171103P00131000 P 11/03/17 131.0 11.80 12.40
ADSK 171103P00132000 P 11/03/17 132.0 12.55 14.15
ADSK 171103P00133000 P 11/03/17 133.0 13.60 14.50
ADSK 171103P00135000 P 11/03/17 135.0 15.80 16.50
ADSK 171103P00140000 P 11/03/17 140.0 20.75 21.85
ADSK 171103P00145000 P 11/03/17 145.0 24.70 26.85
ADSK 171110C00085000 C 11/10/17 85.0 33.60 34.95
ADSK 171110C00090000 C 11/10/17 90.0 27.80 30.55
ADSK 171110C00092500 C 11/10/17 92.5 26.25 28.40
ADSK 171110C00095000 C 11/10/17 95.0 23.65 25.25
ADSK 171110C00097500 C 11/10/17 97.5 21.30 22.75
ADSK 171110C00099500 C 11/10/17 99.5 18.70 21.60
ADSK 171110C00100000 C 11/10/17 100.0 18.80 20.70
ADSK 171110C00101000 C 11/10/17 101.0 17.85 18.90
ADSK 171110C00102000 C 11/10/17 102.0 16.85 18.60
ADSK 171110C00103000 C 11/10/17 103.0 15.85 17.00
ADSK 171110C00104000 C 11/10/17 104.0 14.75 17.00
ADSK 171110C00105000 C 11/10/17 105.0 13.90 15.25
ADSK 171110C00106000 C 11/10/17 106.0 12.95 13.65
ADSK 171110C00107000 C 11/10/17 107.0 12.00 14.00
ADSK 171110C00108000 C 11/10/17 108.0 11.15 12.10
ADSK 171110C00109000 C 11/10/17 109.0 10.05 11.05
ADSK 171110C00110000 C 11/10/17 110.0 9.25 9.70
ADSK 171110C00111000 C 11/10/17 111.0 8.30 8.70
ADSK 171110C00112000 C 11/10/17 112.0 7.45 8.00
ADSK 171110C00113000 C 11/10/17 113.0 6.55 6.90
ADSK 171110C00114000 C 11/10/17 114.0 5.80 6.35
ADSK 171110C00115000 C 11/10/17 115.0 5.00 5.40
ADSK 171110C00116000 C 11/10/17 116.0 4.20 4.55
ADSK 171110C00117000 C 11/10/17 117.0 3.55 4.00
ADSK 171110C00118000 C 11/10/17 118.0 2.97 3.25
ADSK 171110C00119000 C 11/10/17 119.0 2.41 2.67
ADSK 171110C00120000 C 11/10/17 120.0 1.94 2.12
ADSK 171110C00121000 C 11/10/17 121.0 1.52 1.72
ADSK 171110C00122000 C 11/10/17 122.0 1.18 1.35
ADSK 171110C00123000 C 11/10/17 123.0 0.91 1.05
ADSK 171110C00124000 C 11/10/17 124.0 0.69 0.81
ADSK 171110C00125000 C 11/10/17 125.0 0.50 0.63
ADSK 171110C00126000 C 11/10/17 126.0 0.36 0.48
ADSK 171110C00127000 C 11/10/17 127.0 0.25 0.36
ADSK 171110C00128000 C 11/10/17 128.0 0.16 0.28
ADSK 171110C00129000 C 11/10/17 129.0 0.13 0.21
ADSK 171110C00130000 C 11/10/17 130.0 0.11 0.17
ADSK 171110C00131000 C 11/10/17 131.0 0.04 0.14
ADSK 171110C00132000 C 11/10/17 132.0 0.05 0.12
ADSK 171110C00133000 C 11/10/17 133.0 0.03 0.09
ADSK 171110C00135000 C 11/10/17 135.0 0.00 0.43
ADSK 171110C00140000 C 11/10/17 140.0 0.00 0.50
ADSK 171110C00145000 C 11/10/17 145.0 0.00 0.50
ADSK 171110P00085000 P 11/10/17 85.0 0.00 0.50
ADSK 171110P00090000 P 11/10/17 90.0 0.00 0.50
ADSK 171110P00092500 P 11/10/17 92.5 0.00 0.50
ADSK 171110P00095000 P 11/10/17 95.0 0.00 0.50
ADSK 171110P00097500 P 11/10/17 97.5 0.00 0.50
ADSK 171110P00099500 P 11/10/17 99.5 0.05 0.22
ADSK 171110P00100000 P 11/10/17 100.0 0.05 0.22
ADSK 171110P00101000 P 11/10/17 101.0 0.07 0.18
ADSK 171110P00102000 P 11/10/17 102.0 0.08 0.24
ADSK 171110P00103000 P 11/10/17 103.0 0.10 0.27
ADSK 171110P00104000 P 11/10/17 104.0 0.02 0.20
ADSK 171110P00105000 P 11/10/17 105.0 0.05 0.28
ADSK 171110P00106000 P 11/10/17 106.0 0.11 0.33
ADSK 171110P00107000 P 11/10/17 107.0 0.20 0.37
ADSK 171110P00108000 P 11/10/17 108.0 0.24 0.40
ADSK 171110P00109000 P 11/10/17 109.0 0.27 0.46
ADSK 171110P00110000 P 11/10/17 110.0 0.35 0.53
ADSK 171110P00111000 P 11/10/17 111.0 0.43 0.56
ADSK 171110P00112000 P 11/10/17 112.0 0.53 0.67
ADSK 171110P00113000 P 11/10/17 113.0 0.65 0.84
ADSK 171110P00114000 P 11/10/17 114.0 0.67 0.99
ADSK 171110P00115000 P 11/10/17 115.0 0.99 1.24
ADSK 171110P00116000 P 11/10/17 116.0 1.23 1.47
ADSK 171110P00117000 P 11/10/17 117.0 1.54 1.81
ADSK 171110P00118000 P 11/10/17 118.0 1.92 2.19
ADSK 171110P00119000 P 11/10/17 119.0 2.13 2.63
ADSK 171110P00120000 P 11/10/17 120.0 2.49 3.15
ADSK 171110P00121000 P 11/10/17 121.0 3.35 3.85
ADSK 171110P00122000 P 11/10/17 122.0 3.80 4.50
ADSK 171110P00123000 P 11/10/17 123.0 4.75 5.25
ADSK 171110P00124000 P 11/10/17 124.0 5.50 5.95
ADSK 171110P00125000 P 11/10/17 125.0 6.30 7.00
ADSK 171110P00126000 P 11/10/17 126.0 7.15 7.85
ADSK 171110P00127000 P 11/10/17 127.0 8.05 8.75
ADSK 171110P00128000 P 11/10/17 128.0 8.90 9.70
ADSK 171110P00129000 P 11/10/17 129.0 9.75 10.65
ADSK 171110P00130000 P 11/10/17 130.0 10.85 11.75
ADSK 171110P00131000 P 11/10/17 131.0 11.80 13.05
ADSK 171110P00132000 P 11/10/17 132.0 12.75 14.80
ADSK 171110P00133000 P 11/10/17 133.0 13.70 16.50
ADSK 171110P00135000 P 11/10/17 135.0 15.70 17.25
ADSK 171110P00140000 P 11/10/17 140.0 20.15 22.20
ADSK 171110P00145000 P 11/10/17 145.0 25.75 26.95
ADSK 171117C00075000 C 11/17/17 75.0 43.50 44.55
ADSK 171117C00080000 C 11/17/17 80.0 38.75 39.55
ADSK 171117C00085000 C 11/17/17 85.0 33.80 34.45
ADSK 171117C00090000 C 11/17/17 90.0 28.70 30.15
ADSK 171117C00095000 C 11/17/17 95.0 23.85 24.60
ADSK 171117C00100000 C 11/17/17 100.0 19.00 19.55
ADSK 171117C00105000 C 11/17/17 105.0 14.15 15.05
ADSK 171117C00110000 C 11/17/17 110.0 9.45 10.15
ADSK 171117C00115000 C 11/17/17 115.0 5.50 5.85
ADSK 171117C00120000 C 11/17/17 120.0 2.53 2.69
ADSK 171117C00125000 C 11/17/17 125.0 0.87 1.02
ADSK 171117C00130000 C 11/17/17 130.0 0.26 0.43
ADSK 171117C00135000 C 11/17/17 135.0 0.07 0.13
ADSK 171117C00140000 C 11/17/17 140.0 0.01 0.07
ADSK 171117C00145000 C 11/17/17 145.0 0.00 0.47
ADSK 171117C00150000 C 11/17/17 150.0 0.00 0.46
ADSK 171117C00155000 C 11/17/17 155.0 0.00 0.46
ADSK 171117C00160000 C 11/17/17 160.0 0.00 0.45
ADSK 171117P00075000 P 11/17/17 75.0 0.00 0.45
ADSK 171117P00080000 P 11/17/17 80.0 0.00 0.31
ADSK 171117P00085000 P 11/17/17 85.0 0.00 0.47
ADSK 171117P00090000 P 11/17/17 90.0 0.00 0.49
ADSK 171117P00095000 P 11/17/17 95.0 0.04 0.24
ADSK 171117P00100000 P 11/17/17 100.0 0.13 0.28
ADSK 171117P00105000 P 11/17/17 105.0 0.28 0.33
ADSK 171117P00110000 P 11/17/17 110.0 0.60 0.74
ADSK 171117P00115000 P 11/17/17 115.0 1.44 1.60
ADSK 171117P00120000 P 11/17/17 120.0 3.45 3.55
ADSK 171117P00125000 P 11/17/17 125.0 6.70 7.00
ADSK 171117P00130000 P 11/17/17 130.0 11.00 11.50
ADSK 171117P00135000 P 11/17/17 135.0 15.75 16.35
ADSK 171117P00140000 P 11/17/17 140.0 20.35 21.90
ADSK 171117P00145000 P 11/17/17 145.0 25.30 26.40
ADSK 171117P00150000 P 11/17/17 150.0 30.40 31.30
ADSK 171117P00155000 P 11/17/17 155.0 35.75 36.40
ADSK 171117P00160000 P 11/17/17 160.0 40.75 41.40
ADSK 171124C00085000 C 11/24/17 85.0 33.00 34.55
ADSK 171124C00090000 C 11/24/17 90.0 28.15 30.00
ADSK 171124C00092500 C 11/24/17 92.5 25.55 28.55
ADSK 171124C00095000 C 11/24/17 95.0 22.40 26.45
ADSK 171124C00097500 C 11/24/17 97.5 20.65 23.30
ADSK 171124C00099500 C 11/24/17 99.5 18.55 20.70
ADSK 171124C00100000 C 11/24/17 100.0 19.10 19.75
ADSK 171124C00101000 C 11/24/17 101.0 18.05 20.60
ADSK 171124C00102000 C 11/24/17 102.0 16.25 19.00
ADSK 171124C00103000 C 11/24/17 103.0 16.00 16.65
ADSK 171124C00104000 C 11/24/17 104.0 14.90 15.90
ADSK 171124C00105000 C 11/24/17 105.0 13.25 16.95
ADSK 171124C00106000 C 11/24/17 106.0 13.00 13.80
ADSK 171124C00107000 C 11/24/17 107.0 12.30 12.85
ADSK 171124C00108000 C 11/24/17 108.0 11.45 11.90
ADSK 171124C00109000 C 11/24/17 109.0 10.70 11.00
ADSK 171124C00110000 C 11/24/17 110.0 9.60 10.15
ADSK 171124C00111000 C 11/24/17 111.0 8.80 9.30
ADSK 171124C00112000 C 11/24/17 112.0 7.90 8.45
ADSK 171124C00113000 C 11/24/17 113.0 7.05 7.90
ADSK 171124C00114000 C 11/24/17 114.0 6.50 6.90
ADSK 171124C00115000 C 11/24/17 115.0 5.80 6.15
ADSK 171124C00116000 C 11/24/17 116.0 5.05 5.45
ADSK 171124C00117000 C 11/24/17 117.0 4.45 5.30
ADSK 171124C00118000 C 11/24/17 118.0 3.90 4.20
ADSK 171124C00119000 C 11/24/17 119.0 3.35 4.05
ADSK 171124C00120000 C 11/24/17 120.0 2.84 3.35
ADSK 171124C00121000 C 11/24/17 121.0 2.42 2.72
ADSK 171124C00122000 C 11/24/17 122.0 1.99 2.30
ADSK 171124C00123000 C 11/24/17 123.0 1.63 1.93
ADSK 171124C00124000 C 11/24/17 124.0 1.35 1.62
ADSK 171124C00125000 C 11/24/17 125.0 1.11 1.33
ADSK 171124C00126000 C 11/24/17 126.0 0.82 1.09
ADSK 171124C00127000 C 11/24/17 127.0 0.74 0.99
ADSK 171124C00128000 C 11/24/17 128.0 0.59 0.76
ADSK 171124C00129000 C 11/24/17 129.0 0.46 0.74
ADSK 171124C00130000 C 11/24/17 130.0 0.27 0.48
ADSK 171124C00131000 C 11/24/17 131.0 0.29 0.61
ADSK 171124C00132000 C 11/24/17 132.0 0.17 0.55
ADSK 171124C00133000 C 11/24/17 133.0 0.13 0.25
ADSK 171124C00135000 C 11/24/17 135.0 0.10 0.17
ADSK 171124C00140000 C 11/24/17 140.0 0.01 0.17
ADSK 171124C00145000 C 11/24/17 145.0 0.00 0.50
ADSK 171124P00085000 P 11/24/17 85.0 0.00 0.75
ADSK 171124P00090000 P 11/24/17 90.0 0.02 0.69
ADSK 171124P00092500 P 11/24/17 92.5 0.08 0.28
ADSK 171124P00095000 P 11/24/17 95.0 0.11 0.22
ADSK 171124P00097500 P 11/24/17 97.5 0.03 0.28
ADSK 171124P00099500 P 11/24/17 99.5 0.18 0.29
ADSK 171124P00100000 P 11/24/17 100.0 0.17 0.30
ADSK 171124P00101000 P 11/24/17 101.0 0.22 0.31
ADSK 171124P00102000 P 11/24/17 102.0 0.00 0.34
ADSK 171124P00103000 P 11/24/17 103.0 0.33 0.38
ADSK 171124P00104000 P 11/24/17 104.0 0.36 0.43
ADSK 171124P00105000 P 11/24/17 105.0 0.42 0.48
ADSK 171124P00106000 P 11/24/17 106.0 0.47 0.54
ADSK 171124P00107000 P 11/24/17 107.0 0.54 0.62
ADSK 171124P00108000 P 11/24/17 108.0 0.63 0.78
ADSK 171124P00109000 P 11/24/17 109.0 0.72 0.80
ADSK 171124P00110000 P 11/24/17 110.0 0.84 0.97
ADSK 171124P00111000 P 11/24/17 111.0 0.98 1.06
ADSK 171124P00112000 P 11/24/17 112.0 1.10 1.26
ADSK 171124P00113000 P 11/24/17 113.0 1.29 1.57
ADSK 171124P00114000 P 11/24/17 114.0 1.40 1.82
ADSK 171124P00115000 P 11/24/17 115.0 1.67 2.01
ADSK 171124P00116000 P 11/24/17 116.0 1.70 2.30
ADSK 171124P00117000 P 11/24/17 117.0 2.24 2.81
ADSK 171124P00118000 P 11/24/17 118.0 2.24 3.15
ADSK 171124P00119000 P 11/24/17 119.0 3.10 3.65
ADSK 171124P00120000 P 11/24/17 120.0 3.60 4.15
ADSK 171124P00121000 P 11/24/17 121.0 4.20 4.70
ADSK 171124P00122000 P 11/24/17 122.0 4.70 5.25
ADSK 171124P00123000 P 11/24/17 123.0 5.45 5.90
ADSK 171124P00124000 P 11/24/17 124.0 6.10 6.65
ADSK 171124P00125000 P 11/24/17 125.0 6.55 7.60
ADSK 171124P00126000 P 11/24/17 126.0 7.45 8.35
ADSK 171124P00127000 P 11/24/17 127.0 8.15 8.90
ADSK 171124P00128000 P 11/24/17 128.0 9.30 9.90
ADSK 171124P00129000 P 11/24/17 129.0 10.15 10.75
ADSK 171124P00130000 P 11/24/17 130.0 11.10 11.65
ADSK 171124P00131000 P 11/24/17 131.0 10.45 12.70
ADSK 171124P00132000 P 11/24/17 132.0 12.40 14.10
ADSK 171124P00133000 P 11/24/17 133.0 13.60 14.85
ADSK 171124P00135000 P 11/24/17 135.0 15.25 16.60
ADSK 171124P00140000 P 11/24/17 140.0 20.15 22.00
ADSK 171124P00145000 P 11/24/17 145.0 23.60 27.55
ADSK 171201C00104000 C 12/01/17 104.0 15.80 16.75
ADSK 171201C00105000 C 12/01/17 105.0 14.75 15.45
ADSK 171201C00106000 C 12/01/17 106.0 14.05 14.75
ADSK 171201C00107000 C 12/01/17 107.0 13.20 13.70
ADSK 171201C00108000 C 12/01/17 108.0 12.40 12.90
ADSK 171201C00109000 C 12/01/17 109.0 11.60 12.10
ADSK 171201C00110000 C 12/01/17 110.0 10.75 11.25
ADSK 171201C00111000 C 12/01/17 111.0 10.10 10.55
ADSK 171201C00112000 C 12/01/17 112.0 9.40 9.75
ADSK 171201C00113000 C 12/01/17 113.0 8.65 9.05
ADSK 171201C00114000 C 12/01/17 114.0 7.95 8.35
ADSK 171201C00115000 C 12/01/17 115.0 7.30 7.70
ADSK 171201C00116000 C 12/01/17 116.0 6.65 7.05
ADSK 171201C00117000 C 12/01/17 117.0 6.05 6.35
ADSK 171201C00118000 C 12/01/17 118.0 5.40 6.00
ADSK 171201C00119000 C 12/01/17 119.0 4.95 5.35
ADSK 171201C00120000 C 12/01/17 120.0 4.45 4.85
ADSK 171201C00121000 C 12/01/17 121.0 4.00 4.40
ADSK 171201C00122000 C 12/01/17 122.0 3.55 4.00
ADSK 171201C00123000 C 12/01/17 123.0 3.15 3.80
ADSK 171201C00124000 C 12/01/17 124.0 2.78 3.35
ADSK 171201C00125000 C 12/01/17 125.0 2.51 2.88
ADSK 171201C00126000 C 12/01/17 126.0 2.14 2.66
ADSK 171201C00127000 C 12/01/17 127.0 1.92 2.36
ADSK 171201C00128000 C 12/01/17 128.0 1.69 2.08
ADSK 171201C00129000 C 12/01/17 129.0 1.48 1.95
ADSK 171201C00130000 C 12/01/17 130.0 1.30 1.67
ADSK 171201C00131000 C 12/01/17 131.0 1.13 1.56
ADSK 171201C00132000 C 12/01/17 132.0 0.98 1.35
ADSK 171201C00133000 C 12/01/17 133.0 0.85 1.24
ADSK 171201P00104000 P 12/01/17 104.0 0.85 1.09
ADSK 171201P00105000 P 12/01/17 105.0 0.99 1.23
ADSK 171201P00106000 P 12/01/17 106.0 1.12 1.36
ADSK 171201P00107000 P 12/01/17 107.0 1.07 1.51
ADSK 171201P00108000 P 12/01/17 108.0 1.43 1.71
ADSK 171201P00109000 P 12/01/17 109.0 1.58 1.90
ADSK 171201P00110000 P 12/01/17 110.0 1.81 2.14
ADSK 171201P00111000 P 12/01/17 111.0 2.01 2.39
ADSK 171201P00112000 P 12/01/17 112.0 2.05 2.64
ADSK 171201P00113000 P 12/01/17 113.0 2.57 3.00
ADSK 171201P00114000 P 12/01/17 114.0 2.74 3.15
ADSK 171201P00115000 P 12/01/17 115.0 3.15 3.60
ADSK 171201P00116000 P 12/01/17 116.0 3.40 4.05
ADSK 171201P00117000 P 12/01/17 117.0 3.80 4.25
ADSK 171201P00118000 P 12/01/17 118.0 4.30 4.70
ADSK 171201P00119000 P 12/01/17 119.0 4.60 5.40
ADSK 171201P00120000 P 12/01/17 120.0 5.20 5.70
ADSK 171201P00121000 P 12/01/17 121.0 5.75 6.40
ADSK 171201P00122000 P 12/01/17 122.0 6.35 6.90
ADSK 171201P00123000 P 12/01/17 123.0 7.00 7.70
ADSK 171201P00124000 P 12/01/17 124.0 7.60 8.10
ADSK 171201P00125000 P 12/01/17 125.0 8.30 8.85
ADSK 171201P00126000 P 12/01/17 126.0 8.95 9.55
ADSK 171201P00127000 P 12/01/17 127.0 9.65 10.30
ADSK 171201P00128000 P 12/01/17 128.0 10.35 11.00
ADSK 171201P00129000 P 12/01/17 129.0 11.20 11.90
ADSK 171201P00130000 P 12/01/17 130.0 12.05 12.80
ADSK 171201P00131000 P 12/01/17 131.0 12.80 13.50
ADSK 171201P00132000 P 12/01/17 132.0 13.70 14.45
ADSK 171201P00133000 P 12/01/17 133.0 14.60 15.40
ADSK 171215C00055000 C 12/15/17 55.0 63.85 64.50
ADSK 171215C00060000 C 12/15/17 60.0 58.85 59.45
ADSK 171215C00065000 C 12/15/17 65.0 53.85 54.60
ADSK 171215C00070000 C 12/15/17 70.0 48.85 49.65
ADSK 171215C00075000 C 12/15/17 75.0 43.05 44.50
ADSK 171215C00080000 C 12/15/17 80.0 38.80 39.50
ADSK 171215C00085000 C 12/15/17 85.0 34.05 34.60
ADSK 171215C00090000 C 12/15/17 90.0 29.15 29.75
ADSK 171215C00095000 C 12/15/17 95.0 24.40 25.00
ADSK 171215C00100000 C 12/15/17 100.0 19.80 20.25
ADSK 171215C00105000 C 12/15/17 105.0 15.40 16.05
ADSK 171215C00110000 C 12/15/17 110.0 11.50 11.95
ADSK 171215C00115000 C 12/15/17 115.0 8.00 8.50
ADSK 171215C00120000 C 12/15/17 120.0 5.20 5.40
ADSK 171215C00125000 C 12/15/17 125.0 3.10 3.30
ADSK 171215C00130000 C 12/15/17 130.0 1.71 1.97
ADSK 171215C00135000 C 12/15/17 135.0 0.93 1.05
ADSK 171215C00140000 C 12/15/17 140.0 0.48 0.62
ADSK 171215C00145000 C 12/15/17 145.0 0.24 0.33
ADSK 171215C00150000 C 12/15/17 150.0 0.11 0.32
ADSK 171215P00055000 P 12/15/17 55.0 0.00 0.48
ADSK 171215P00060000 P 12/15/17 60.0 0.00 0.08
ADSK 171215P00065000 P 12/15/17 65.0 0.00 0.10
ADSK 171215P00070000 P 12/15/17 70.0 0.00 0.52
ADSK 171215P00075000 P 12/15/17 75.0 0.06 0.21
ADSK 171215P00080000 P 12/15/17 80.0 0.12 0.28
ADSK 171215P00085000 P 12/15/17 85.0 0.11 0.29
ADSK 171215P00090000 P 12/15/17 90.0 0.22 0.42
ADSK 171215P00095000 P 12/15/17 95.0 0.42 0.60
ADSK 171215P00100000 P 12/15/17 100.0 0.80 1.00
ADSK 171215P00105000 P 12/15/17 105.0 1.38 1.50
ADSK 171215P00110000 P 12/15/17 110.0 2.20 2.54
ADSK 171215P00115000 P 12/15/17 115.0 3.55 4.45
ADSK 171215P00120000 P 12/15/17 120.0 5.95 6.15
ADSK 171215P00125000 P 12/15/17 125.0 8.85 9.05
ADSK 171215P00130000 P 12/15/17 130.0 12.45 12.85
ADSK 171215P00135000 P 12/15/17 135.0 16.60 17.05
ADSK 171215P00140000 P 12/15/17 140.0 21.20 22.00
ADSK 171215P00145000 P 12/15/17 145.0 25.80 26.80
ADSK 171215P00150000 P 12/15/17 150.0 30.80 31.35
ADSK 180119C00022500 C 01/19/18 22.5 94.40 98.80
ADSK 180119C00025000 C 01/19/18 25.0 92.20 96.15
ADSK 180119C00027500 C 01/19/18 27.5 90.60 92.60
ADSK 180119C00030000 C 01/19/18 30.0 88.15 89.95
ADSK 180119C00032500 C 01/19/18 32.5 84.40 88.55
ADSK 180119C00035000 C 01/19/18 35.0 82.10 85.80
ADSK 180119C00037500 C 01/19/18 37.5 79.50 83.85
ADSK 180119C00040000 C 01/19/18 40.0 76.85 81.20
ADSK 180119C00042500 C 01/19/18 42.5 75.65 78.50
ADSK 180119C00045000 C 01/19/18 45.0 72.15 76.15
ADSK 180119C00047500 C 01/19/18 47.5 70.45 72.45
ADSK 180119C00050000 C 01/19/18 50.0 68.20 71.25
ADSK 180119C00052500 C 01/19/18 52.5 64.60 69.00
ADSK 180119C00055000 C 01/19/18 55.0 62.35 65.80
ADSK 180119C00057500 C 01/19/18 57.5 59.70 64.20
ADSK 180119C00060000 C 01/19/18 60.0 56.80 61.30
ADSK 180119C00062500 C 01/19/18 62.5 54.55 58.90
ADSK 180119C00065000 C 01/19/18 65.0 52.55 55.80
ADSK 180119C00067500 C 01/19/18 67.5 51.55 52.75
ADSK 180119C00070000 C 01/19/18 70.0 48.95 51.15
ADSK 180119C00072500 C 01/19/18 72.5 45.95 47.95
ADSK 180119C00075000 C 01/19/18 75.0 42.70 46.40
ADSK 180119C00077500 C 01/19/18 77.5 39.95 44.10
ADSK 180119C00080000 C 01/19/18 80.0 37.70 41.45
ADSK 180119C00082500 C 01/19/18 82.5 36.70 38.20
ADSK 180119C00085000 C 01/19/18 85.0 33.55 35.80
ADSK 180119C00087500 C 01/19/18 87.5 32.00 33.40
ADSK 180119C00090000 C 01/19/18 90.0 29.50 32.10
ADSK 180119C00092500 C 01/19/18 92.5 27.20 29.45
ADSK 180119C00095000 C 01/19/18 95.0 23.35 27.70
ADSK 180119C00097500 C 01/19/18 97.5 22.75 23.35
ADSK 180119C00100000 C 01/19/18 100.0 20.55 21.15
ADSK 180119C00105000 C 01/19/18 105.0 16.15 16.95
ADSK 180119C00110000 C 01/19/18 110.0 12.30 13.20
ADSK 180119C00115000 C 01/19/18 115.0 9.40 9.65
ADSK 180119C00120000 C 01/19/18 120.0 6.45 6.85
ADSK 180119C00125000 C 01/19/18 125.0 4.45 4.65
ADSK 180119C00130000 C 01/19/18 130.0 2.76 3.05
ADSK 180119C00135000 C 01/19/18 135.0 1.66 1.99
ADSK 180119C00140000 C 01/19/18 140.0 0.98 1.16
ADSK 180119C00145000 C 01/19/18 145.0 0.62 0.74
ADSK 180119C00150000 C 01/19/18 150.0 0.36 0.54
ADSK 180119C00155000 C 01/19/18 155.0 0.19 0.38
ADSK 180119C00160000 C 01/19/18 160.0 0.10 0.26
ADSK 180119P00022500 P 01/19/18 22.5 0.00 0.50
ADSK 180119P00025000 P 01/19/18 25.0 0.00 0.50
ADSK 180119P00027500 P 01/19/18 27.5 0.00 0.50
ADSK 180119P00030000 P 01/19/18 30.0 0.00 0.50
ADSK 180119P00032500 P 01/19/18 32.5 0.00 0.05
ADSK 180119P00035000 P 01/19/18 35.0 0.00 0.05
ADSK 180119P00037500 P 01/19/18 37.5 0.00 0.09
ADSK 180119P00040000 P 01/19/18 40.0 0.00 0.09
ADSK 180119P00042500 P 01/19/18 42.5 0.00 0.50
ADSK 180119P00045000 P 01/19/18 45.0 0.00 0.50
ADSK 180119P00047500 P 01/19/18 47.5 0.00 0.50
ADSK 180119P00050000 P 01/19/18 50.0 0.00 0.50
ADSK 180119P00052500 P 01/19/18 52.5 0.00 0.50
ADSK 180119P00055000 P 01/19/18 55.0 0.05 0.29
ADSK 180119P00057500 P 01/19/18 57.5 0.00 0.50
ADSK 180119P00060000 P 01/19/18 60.0 0.05 0.34
ADSK 180119P00062500 P 01/19/18 62.5 0.08 0.20
ADSK 180119P00065000 P 01/19/18 65.0 0.06 0.15
ADSK 180119P00067500 P 01/19/18 67.5 0.08 0.25
ADSK 180119P00070000 P 01/19/18 70.0 0.11 0.19
ADSK 180119P00072500 P 01/19/18 72.5 0.13 0.28
ADSK 180119P00075000 P 01/19/18 75.0 0.16 0.27
ADSK 180119P00077500 P 01/19/18 77.5 0.20 0.39
ADSK 180119P00080000 P 01/19/18 80.0 0.24 0.40
ADSK 180119P00082500 P 01/19/18 82.5 0.30 0.51
ADSK 180119P00085000 P 01/19/18 85.0 0.37 0.57
ADSK 180119P00087500 P 01/19/18 87.5 0.45 0.69
ADSK 180119P00090000 P 01/19/18 90.0 0.57 0.79
ADSK 180119P00092500 P 01/19/18 92.5 0.72 0.98
ADSK 180119P00095000 P 01/19/18 95.0 0.92 1.13
ADSK 180119P00097500 P 01/19/18 97.5 1.12 1.26
ADSK 180119P00100000 P 01/19/18 100.0 1.43 1.63
ADSK 180119P00105000 P 01/19/18 105.0 2.15 2.40
ADSK 180119P00110000 P 01/19/18 110.0 3.35 3.55
ADSK 180119P00115000 P 01/19/18 115.0 5.00 5.20
ADSK 180119P00120000 P 01/19/18 120.0 7.20 7.40
ADSK 180119P00125000 P 01/19/18 125.0 10.00 10.30
ADSK 180119P00130000 P 01/19/18 130.0 13.30 13.90
ADSK 180119P00135000 P 01/19/18 135.0 17.05 17.75
ADSK 180119P00140000 P 01/19/18 140.0 21.40 22.05
ADSK 180119P00145000 P 01/19/18 145.0 25.60 28.50
ADSK 180119P00150000 P 01/19/18 150.0 29.35 32.65
ADSK 180119P00155000 P 01/19/18 155.0 34.20 37.00
ADSK 180119P00160000 P 01/19/18 160.0 38.60 42.90
ADSK 180420C00055000 C 04/20/18 55.0 62.25 66.80
ADSK 180420C00060000 C 04/20/18 60.0 57.30 62.00
ADSK 180420C00065000 C 04/20/18 65.0 52.50 57.00
ADSK 180420C00070000 C 04/20/18 70.0 47.60 52.20
ADSK 180420C00075000 C 04/20/18 75.0 42.85 47.40
ADSK 180420C00080000 C 04/20/18 80.0 38.35 42.80
ADSK 180420C00085000 C 04/20/18 85.0 33.80 37.95
ADSK 180420C00090000 C 04/20/18 90.0 30.60 32.00
ADSK 180420C00095000 C 04/20/18 95.0 26.80 27.90
ADSK 180420C00100000 C 04/20/18 100.0 22.85 23.55
ADSK 180420C00105000 C 04/20/18 105.0 19.10 19.95
ADSK 180420C00110000 C 04/20/18 110.0 15.80 16.45
ADSK 180420C00115000 C 04/20/18 115.0 12.75 13.20
ADSK 180420C00120000 C 04/20/18 120.0 10.15 10.70
ADSK 180420C00125000 C 04/20/18 125.0 7.90 8.25
ADSK 180420C00130000 C 04/20/18 130.0 6.00 6.30
ADSK 180420C00135000 C 04/20/18 135.0 4.45 4.80
ADSK 180420C00140000 C 04/20/18 140.0 3.25 3.55
ADSK 180420C00145000 C 04/20/18 145.0 2.33 2.54
ADSK 180420C00150000 C 04/20/18 150.0 1.72 1.99
ADSK 180420C00155000 C 04/20/18 155.0 1.05 1.46
ADSK 180420C00160000 C 04/20/18 160.0 0.81 1.13
ADSK 180420C00165000 C 04/20/18 165.0 0.40 0.88
ADSK 180420C00170000 C 04/20/18 170.0 0.43 0.69
ADSK 180420P00055000 P 04/20/18 55.0 0.09 0.20
ADSK 180420P00060000 P 04/20/18 60.0 0.19 0.50
ADSK 180420P00065000 P 04/20/18 65.0 0.19 0.61
ADSK 180420P00070000 P 04/20/18 70.0 0.34 0.76
ADSK 180420P00075000 P 04/20/18 75.0 0.56 0.96
ADSK 180420P00080000 P 04/20/18 80.0 0.85 1.25
ADSK 180420P00085000 P 04/20/18 85.0 1.11 1.33
ADSK 180420P00090000 P 04/20/18 90.0 1.61 1.89
ADSK 180420P00095000 P 04/20/18 95.0 2.30 2.67
ADSK 180420P00100000 P 04/20/18 100.0 3.20 3.45
ADSK 180420P00105000 P 04/20/18 105.0 4.45 4.90
ADSK 180420P00110000 P 04/20/18 110.0 5.95 6.20
ADSK 180420P00115000 P 04/20/18 115.0 7.90 8.15
ADSK 180420P00120000 P 04/20/18 120.0 10.20 10.45
ADSK 180420P00125000 P 04/20/18 125.0 12.90 13.45
ADSK 180420P00130000 P 04/20/18 130.0 15.95 16.55
ADSK 180420P00135000 P 04/20/18 135.0 19.40 19.95
ADSK 180420P00140000 P 04/20/18 140.0 23.25 24.05
ADSK 180420P00145000 P 04/20/18 145.0 27.30 28.05
ADSK 180420P00150000 P 04/20/18 150.0 31.65 32.50
ADSK 180420P00155000 P 04/20/18 155.0 34.30 38.80
ADSK 180420P00160000 P 04/20/18 160.0 39.15 43.30
ADSK 180420P00165000 P 04/20/18 165.0 43.80 48.35
ADSK 180420P00170000 P 04/20/18 170.0 49.10 53.50
ADSK 190118C00035000 C 01/18/19 35.0 82.50 87.40
ADSK 190118C00037500 C 01/18/19 37.5 80.00 85.00
ADSK 190118C00040000 C 01/18/19 40.0 78.00 82.70
ADSK 190118C00042500 C 01/18/19 42.5 75.50 80.30
ADSK 190118C00045000 C 01/18/19 45.0 73.35 77.35
ADSK 190118C00047500 C 01/18/19 47.5 70.50 75.50
ADSK 190118C00050000 C 01/18/19 50.0 68.50 73.30
ADSK 190118C00055000 C 01/18/19 55.0 63.55 68.50
ADSK 190118C00057500 C 01/18/19 57.5 61.50 66.30
ADSK 190118C00060000 C 01/18/19 60.0 59.05 64.00
ADSK 190118C00062500 C 01/18/19 62.5 57.00 61.80
ADSK 190118C00065000 C 01/18/19 65.0 54.55 59.50
ADSK 190118C00067500 C 01/18/19 67.5 52.70 56.70
ADSK 190118C00070000 C 01/18/19 70.0 50.05 55.00
ADSK 190118C00072500 C 01/18/19 72.5 48.05 53.00
ADSK 190118C00075000 C 01/18/19 75.0 46.00 50.85
ADSK 190118C00077500 C 01/18/19 77.5 44.35 47.25
ADSK 190118C00080000 C 01/18/19 80.0 42.65 45.40
ADSK 190118C00082500 C 01/18/19 82.5 42.00 43.10
ADSK 190118C00085000 C 01/18/19 85.0 39.95 41.30
ADSK 190118C00087500 C 01/18/19 87.5 38.10 39.40
ADSK 190118C00090000 C 01/18/19 90.0 36.25 37.45
ADSK 190118C00092500 C 01/18/19 92.5 34.40 35.30
ADSK 190118C00095000 C 01/18/19 95.0 32.65 33.85
ADSK 190118C00097500 C 01/18/19 97.5 30.85 32.20
ADSK 190118C00100000 C 01/18/19 100.0 29.15 30.40
ADSK 190118C00105000 C 01/18/19 105.0 25.95 26.85
ADSK 190118C00110000 C 01/18/19 110.0 23.15 23.95
ADSK 190118C00115000 C 01/18/19 115.0 20.35 21.15
ADSK 190118C00120000 C 01/18/19 120.0 17.95 18.75
ADSK 190118C00125000 C 01/18/19 125.0 15.70 16.30
ADSK 190118C00130000 C 01/18/19 130.0 13.70 14.70
ADSK 190118C00135000 C 01/18/19 135.0 11.90 12.35
ADSK 190118C00140000 C 01/18/19 140.0 10.25 10.75
ADSK 190118C00145000 C 01/18/19 145.0 8.75 9.75
ADSK 190118C00150000 C 01/18/19 150.0 7.30 8.05
ADSK 190118C00155000 C 01/18/19 155.0 6.20 6.90
ADSK 190118C00160000 C 01/18/19 160.0 5.55 5.90
ADSK 190118C00165000 C 01/18/19 165.0 4.75 5.50
ADSK 190118C00170000 C 01/18/19 170.0 4.05 4.75
ADSK 190118C00175000 C 01/18/19 175.0 3.45 3.75
ADSK 190118P00035000 P 01/18/19 35.0 0.20 0.39
ADSK 190118P00037500 P 01/18/19 37.5 0.26 0.45
ADSK 190118P00040000 P 01/18/19 40.0 0.30 0.53
ADSK 190118P00042500 P 01/18/19 42.5 0.41 0.61
ADSK 190118P00045000 P 01/18/19 45.0 0.48 0.69
ADSK 190118P00047500 P 01/18/19 47.5 0.59 0.78
ADSK 190118P00050000 P 01/18/19 50.0 0.68 0.88
ADSK 190118P00055000 P 01/18/19 55.0 0.91 1.13
ADSK 190118P00057500 P 01/18/19 57.5 1.06 1.26
ADSK 190118P00060000 P 01/18/19 60.0 1.20 1.44
ADSK 190118P00062500 P 01/18/19 62.5 1.38 1.62
ADSK 190118P00065000 P 01/18/19 65.0 1.58 1.83
ADSK 190118P00067500 P 01/18/19 67.5 1.80 2.06
ADSK 190118P00070000 P 01/18/19 70.0 2.05 2.33
ADSK 190118P00072500 P 01/18/19 72.5 2.35 2.63
ADSK 190118P00075000 P 01/18/19 75.0 2.66 3.00
ADSK 190118P00077500 P 01/18/19 77.5 3.05 3.35
ADSK 190118P00080000 P 01/18/19 80.0 3.45 3.75
ADSK 190118P00082500 P 01/18/19 82.5 3.90 4.35
ADSK 190118P00085000 P 01/18/19 85.0 4.40 4.65
ADSK 190118P00087500 P 01/18/19 87.5 4.90 5.20
ADSK 190118P00090000 P 01/18/19 90.0 5.50 5.85
ADSK 190118P00092500 P 01/18/19 92.5 6.10 6.55
ADSK 190118P00095000 P 01/18/19 95.0 6.80 7.15
ADSK 190118P00097500 P 01/18/19 97.5 7.50 7.85
ADSK 190118P00100000 P 01/18/19 100.0 8.30 8.90
ADSK 190118P00105000 P 01/18/19 105.0 10.00 10.60
ADSK 190118P00110000 P 01/18/19 110.0 11.85 12.35
ADSK 190118P00115000 P 01/18/19 115.0 14.10 14.60
ADSK 190118P00120000 P 01/18/19 120.0 16.55 17.25
ADSK 190118P00125000 P 01/18/19 125.0 19.15 19.65
ADSK 190118P00130000 P 01/18/19 130.0 22.10 22.85
ADSK 190118P00135000 P 01/18/19 135.0 25.00 25.70
ADSK 190118P00140000 P 01/18/19 140.0 28.60 29.25
ADSK 190118P00145000 P 01/18/19 145.0 32.15 32.80
ADSK 190118P00150000 P 01/18/19 150.0 35.55 36.60
ADSK 190118P00155000 P 01/18/19 155.0 37.85 40.65
ADSK 190118P00160000 P 01/18/19 160.0 43.60 44.65
ADSK 190118P00165000 P 01/18/19 165.0 47.95 48.95
ADSK 190118P00170000 P 01/18/19 170.0 52.40 53.40
ADSK 190118P00175000 P 01/18/19 175.0 56.90 57.95
ADSK 200117C00060000 C 01/17/20 60.0 62.00 66.80
ADSK 200117C00065000 C 01/17/20 65.0 58.00 62.75
ADSK 200117C00070000 C 01/17/20 70.0 54.50 58.50
ADSK 200117C00075000 C 01/17/20 75.0 51.40 54.80
ADSK 200117C00080000 C 01/17/20 80.0 48.55 51.25
ADSK 200117C00085000 C 01/17/20 85.0 44.30 47.85
ADSK 200117C00090000 C 01/17/20 90.0 40.90 44.60
ADSK 200117C00095000 C 01/17/20 95.0 38.70 41.55
ADSK 200117C00100000 C 01/17/20 100.0 34.70 38.60
ADSK 200117C00105000 C 01/17/20 105.0 31.85 35.95
ADSK 200117C00110000 C 01/17/20 110.0 29.95 33.30
ADSK 200117C00115000 C 01/17/20 115.0 26.70 30.85
ADSK 200117C00120000 C 01/17/20 120.0 24.50 28.50
ADSK 200117C00125000 C 01/17/20 125.0 22.45 25.65
ADSK 200117C00130000 C 01/17/20 130.0 20.15 23.85
ADSK 200117C00135000 C 01/17/20 135.0 18.50 21.60
ADSK 200117C00140000 C 01/17/20 140.0 16.85 19.80
ADSK 200117C00145000 C 01/17/20 145.0 15.40 18.15
ADSK 200117C00150000 C 01/17/20 150.0 14.30 16.60
ADSK 200117C00155000 C 01/17/20 155.0 12.90 15.15
ADSK 200117C00160000 C 01/17/20 160.0 12.05 13.85
ADSK 200117C00165000 C 01/17/20 165.0 10.90 12.65
ADSK 200117C00170000 C 01/17/20 170.0 10.00 11.50
ADSK 200117C00175000 C 01/17/20 175.0 8.20 10.55
ADSK 200117P00060000 P 01/17/20 60.0 2.21 4.35
ADSK 200117P00065000 P 01/17/20 65.0 2.71 4.80
ADSK 200117P00070000 P 01/17/20 70.0 3.85 5.70
ADSK 200117P00075000 P 01/17/20 75.0 5.05 6.95
ADSK 200117P00080000 P 01/17/20 80.0 6.40 7.25
ADSK 200117P00085000 P 01/17/20 85.0 7.30 8.70
ADSK 200117P00090000 P 01/17/20 90.0 8.75 10.30
ADSK 200117P00095000 P 01/17/20 95.0 10.85 12.05
ADSK 200117P00100000 P 01/17/20 100.0 12.70 14.05
ADSK 200117P00105000 P 01/17/20 105.0 14.70 16.25
ADSK 200117P00110000 P 01/17/20 110.0 16.80 19.20
ADSK 200117P00115000 P 01/17/20 115.0 19.15 20.45
ADSK 200117P00120000 P 01/17/20 120.0 21.65 23.70
ADSK 200117P00125000 P 01/17/20 125.0 23.60 26.50
ADSK 200117P00130000 P 01/17/20 130.0 25.80 29.65
ADSK 200117P00135000 P 01/17/20 135.0 28.80 32.50
ADSK 200117P00140000 P 01/17/20 140.0 32.10 35.50
ADSK 200117P00145000 P 01/17/20 145.0 35.50 38.15
ADSK 200117P00150000 P 01/17/20 150.0 38.55 42.45
ADSK 200117P00155000 P 01/17/20 155.0 42.20 45.95
ADSK 200117P00160000 P 01/17/20 160.0 45.95 49.05
ADSK 200117P00165000 P 01/17/20 165.0 49.85 53.50
ADSK 200117P00170000 P 01/17/20 170.0 53.90 57.10
ADSK 200117P00175000 P 01/17/20 175.0 58.05 61.30

OPRA data is delayed 15 minutes.