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 Sep 2 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADSK 140920C00045000 C 09/20/14 45.0 7.95 8.75
ADSK 140920C00050000 C 09/20/14 50.0 3.20 3.75
ADSK 140920C00052500 C 09/20/14 52.5 1.68 1.78
ADSK 140920C00055000 C 09/20/14 55.0 0.59 0.65
ADSK 140920C00057500 C 09/20/14 57.5 0.19 0.23
ADSK 140920C00060000 C 09/20/14 60.0 0.09 0.12
ADSK 140920C00062500 C 09/20/14 62.5 0.06 0.09
ADSK 140920C00065000 C 09/20/14 65.0 0.02 0.09
ADSK 140920C00070000 C 09/20/14 70.0 0.00 0.08
ADSK 140920C00075000 C 09/20/14 75.0 0.00 0.04
ADSK 140920C00080000 C 09/20/14 80.0 0.00 0.03
ADSK 140920C00085000 C 09/20/14 85.0 0.00 0.02
ADSK 140920P00045000 P 09/20/14 45.0 0.02 0.13
ADSK 140920P00050000 P 09/20/14 50.0 0.22 0.31
ADSK 140920P00052500 P 09/20/14 52.5 0.77 0.81
ADSK 140920P00055000 P 09/20/14 55.0 2.12 2.16
ADSK 140920P00057500 P 09/20/14 57.5 4.10 4.75
ADSK 140920P00060000 P 09/20/14 60.0 6.45 7.20
ADSK 140920P00062500 P 09/20/14 62.5 8.90 9.70
ADSK 140920P00065000 P 09/20/14 65.0 11.35 12.15
ADSK 140920P00070000 P 09/20/14 70.0 16.00 18.25
ADSK 140920P00075000 P 09/20/14 75.0 19.90 23.55
ADSK 140920P00080000 P 09/20/14 80.0 24.90 28.70
ADSK 140920P00085000 P 09/20/14 85.0 29.70 33.40
ADSK 141018C00023000 C 10/18/14 23.0 28.60 31.10
ADSK 141018C00024000 C 10/18/14 24.0 27.70 31.05
ADSK 141018C00025000 C 10/18/14 25.0 26.60 30.40
ADSK 141018C00026000 C 10/18/14 26.0 25.60 28.15
ADSK 141018C00027000 C 10/18/14 27.0 24.65 28.05
ADSK 141018C00028000 C 10/18/14 28.0 23.80 27.20
ADSK 141018C00029000 C 10/18/14 29.0 22.65 26.20
ADSK 141018C00030000 C 10/18/14 30.0 21.65 25.20
ADSK 141018C00031000 C 10/18/14 31.0 20.60 23.15
ADSK 141018C00032000 C 10/18/14 32.0 19.65 23.20
ADSK 141018C00033000 C 10/18/14 33.0 18.85 21.15
ADSK 141018C00034000 C 10/18/14 34.0 17.85 21.20
ADSK 141018C00035000 C 10/18/14 35.0 17.90 19.10
ADSK 141018C00036000 C 10/18/14 36.0 16.85 18.10
ADSK 141018C00037000 C 10/18/14 37.0 15.90 17.10
ADSK 141018C00038000 C 10/18/14 38.0 14.30 16.20
ADSK 141018C00039000 C 10/18/14 39.0 13.95 15.10
ADSK 141018C00040000 C 10/18/14 40.0 12.95 14.05
ADSK 141018C00041000 C 10/18/14 41.0 11.95 13.25
ADSK 141018C00042000 C 10/18/14 42.0 10.95 12.20
ADSK 141018C00043000 C 10/18/14 43.0 10.00 11.20
ADSK 141018C00044000 C 10/18/14 44.0 9.05 10.10
ADSK 141018C00045000 C 10/18/14 45.0 8.15 8.80
ADSK 141018C00046000 C 10/18/14 46.0 7.20 7.85
ADSK 141018C00047000 C 10/18/14 47.0 6.30 6.95
ADSK 141018C00048000 C 10/18/14 48.0 5.50 6.05
ADSK 141018C00049000 C 10/18/14 49.0 5.00 5.25
ADSK 141018C00050000 C 10/18/14 50.0 4.25 4.45
ADSK 141018C00052500 C 10/18/14 52.5 2.75 2.83
ADSK 141018C00055000 C 10/18/14 55.0 1.57 1.67
ADSK 141018C00057500 C 10/18/14 57.5 0.88 0.95
ADSK 141018C00060000 C 10/18/14 60.0 0.46 0.52
ADSK 141018C00062500 C 10/18/14 62.5 0.25 0.29
ADSK 141018C00065000 C 10/18/14 65.0 0.12 0.17
ADSK 141018C00070000 C 10/18/14 70.0 0.04 0.11
ADSK 141018C00075000 C 10/18/14 75.0 0.01 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 0.03
ADSK 141018P00028000 P 10/18/14 28.0 0.00 0.03
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 0.04
ADSK 141018P00032000 P 10/18/14 32.0 0.00 0.05
ADSK 141018P00033000 P 10/18/14 33.0 0.00 0.05
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 0.02 0.10
ADSK 141018P00040000 P 10/18/14 40.0 0.04 0.12
ADSK 141018P00041000 P 10/18/14 41.0 0.06 0.11
ADSK 141018P00042000 P 10/18/14 42.0 0.08 0.14
ADSK 141018P00043000 P 10/18/14 43.0 0.11 0.14
ADSK 141018P00044000 P 10/18/14 44.0 0.14 0.17
ADSK 141018P00045000 P 10/18/14 45.0 0.19 0.22
ADSK 141018P00046000 P 10/18/14 46.0 0.25 0.29
ADSK 141018P00047000 P 10/18/14 47.0 0.35 0.39
ADSK 141018P00048000 P 10/18/14 48.0 0.48 0.53
ADSK 141018P00049000 P 10/18/14 49.0 0.65 0.69
ADSK 141018P00050000 P 10/18/14 50.0 0.87 0.91
ADSK 141018P00052500 P 10/18/14 52.5 1.76 1.84
ADSK 141018P00055000 P 10/18/14 55.0 3.10 3.20
ADSK 141018P00057500 P 10/18/14 57.5 4.85 5.10
ADSK 141018P00060000 P 10/18/14 60.0 6.65 7.55
ADSK 141018P00062500 P 10/18/14 62.5 8.90 9.90
ADSK 141018P00065000 P 10/18/14 65.0 11.10 12.30
ADSK 141018P00070000 P 10/18/14 70.0 16.00 17.80
ADSK 141018P00075000 P 10/18/14 75.0 19.90 23.60
ADSK 141018P00080000 P 10/18/14 80.0 24.60 28.30
ADSK 150117C00018000 C 01/17/15 18.0 33.50 37.25
ADSK 150117C00020000 C 01/17/15 20.0 31.45 35.25
ADSK 150117C00023000 C 01/17/15 23.0 28.80 32.25
ADSK 150117C00025000 C 01/17/15 25.0 26.75 30.25
ADSK 150117C00026000 C 01/17/15 26.0 25.85 29.20
ADSK 150117C00027000 C 01/17/15 27.0 24.90 28.30
ADSK 150117C00028000 C 01/17/15 28.0 23.75 27.30
ADSK 150117C00029000 C 01/17/15 29.0 22.80 26.25
ADSK 150117C00030000 C 01/17/15 30.0 21.90 25.00
ADSK 150117C00031000 C 01/17/15 31.0 20.80 24.35
ADSK 150117C00032000 C 01/17/15 32.0 20.00 23.50
ADSK 150117C00033000 C 01/17/15 33.0 19.00 22.30
ADSK 150117C00034000 C 01/17/15 34.0 18.05 21.35
ADSK 150117C00035000 C 01/17/15 35.0 17.05 20.65
ADSK 150117C00036000 C 01/17/15 36.0 17.05 18.20
ADSK 150117C00037000 C 01/17/15 37.0 16.00 17.20
ADSK 150117C00038000 C 01/17/15 38.0 15.20 16.20
ADSK 150117C00039000 C 01/17/15 39.0 14.25 15.25
ADSK 150117C00040000 C 01/17/15 40.0 13.35 14.30
ADSK 150117C00041000 C 01/17/15 41.0 12.45 13.40
ADSK 150117C00042000 C 01/17/15 42.0 11.55 12.20
ADSK 150117C00043000 C 01/17/15 43.0 10.70 11.35
ADSK 150117C00044000 C 01/17/15 44.0 9.85 10.45
ADSK 150117C00045000 C 01/17/15 45.0 9.45 9.65
ADSK 150117C00046000 C 01/17/15 46.0 8.65 8.80
ADSK 150117C00047000 C 01/17/15 47.0 7.90 8.05
ADSK 150117C00048000 C 01/17/15 48.0 7.20 7.30
ADSK 150117C00049000 C 01/17/15 49.0 6.50 6.60
ADSK 150117C00050000 C 01/17/15 50.0 5.80 5.95
ADSK 150117C00052500 C 01/17/15 52.5 4.35 4.45
ADSK 150117C00055000 C 01/17/15 55.0 3.15 3.25
ADSK 150117C00057500 C 01/17/15 57.5 2.27 2.32
ADSK 150117C00060000 C 01/17/15 60.0 1.58 1.63
ADSK 150117C00062500 C 01/17/15 62.5 1.07 1.13
ADSK 150117C00065000 C 01/17/15 65.0 0.72 0.78
ADSK 150117C00070000 C 01/17/15 70.0 0.33 0.44
ADSK 150117C00075000 C 01/17/15 75.0 0.15 0.25
ADSK 150117C00080000 C 01/17/15 80.0 0.07 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 0.00 0.07
ADSK 150117P00028000 P 01/17/15 28.0 0.01 0.09
ADSK 150117P00029000 P 01/17/15 29.0 0.02 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 0.08 0.16
ADSK 150117P00033000 P 01/17/15 33.0 0.11 0.18
ADSK 150117P00034000 P 01/17/15 34.0 0.11 0.21
ADSK 150117P00035000 P 01/17/15 35.0 0.14 0.24
ADSK 150117P00036000 P 01/17/15 36.0 0.19 0.27
ADSK 150117P00037000 P 01/17/15 37.0 0.21 0.31
ADSK 150117P00038000 P 01/17/15 38.0 0.27 0.35
ADSK 150117P00039000 P 01/17/15 39.0 0.34 0.41
ADSK 150117P00040000 P 01/17/15 40.0 0.41 0.45
ADSK 150117P00041000 P 01/17/15 41.0 0.49 0.54
ADSK 150117P00042000 P 01/17/15 42.0 0.59 0.64
ADSK 150117P00043000 P 01/17/15 43.0 0.71 0.76
ADSK 150117P00044000 P 01/17/15 44.0 0.85 0.90
ADSK 150117P00045000 P 01/17/15 45.0 1.01 1.06
ADSK 150117P00046000 P 01/17/15 46.0 1.21 1.26
ADSK 150117P00047000 P 01/17/15 47.0 1.43 1.49
ADSK 150117P00048000 P 01/17/15 48.0 1.68 1.76
ADSK 150117P00049000 P 01/17/15 49.0 1.98 2.05
ADSK 150117P00050000 P 01/17/15 50.0 2.32 2.39
ADSK 150117P00052500 P 01/17/15 52.5 3.35 3.45
ADSK 150117P00055000 P 01/17/15 55.0 4.65 4.75
ADSK 150117P00057500 P 01/17/15 57.5 6.20 6.35
ADSK 150117P00060000 P 01/17/15 60.0 8.00 8.15
ADSK 150117P00062500 P 01/17/15 62.5 10.00 10.15
ADSK 150117P00065000 P 01/17/15 65.0 12.15 12.50
ADSK 150117P00070000 P 01/17/15 70.0 16.50 17.45
ADSK 150117P00075000 P 01/17/15 75.0 19.70 23.25
ADSK 150117P00080000 P 01/17/15 80.0 24.70 28.25
ADSK 150417C00040000 C 04/17/15 40.0 13.80 14.75
ADSK 150417C00042500 C 04/17/15 42.5 12.15 12.45
ADSK 150417C00045000 C 04/17/15 45.0 10.35 10.50
ADSK 150417C00047500 C 04/17/15 47.5 8.60 8.75
ADSK 150417C00050000 C 04/17/15 50.0 7.00 7.15
ADSK 150417C00052500 C 04/17/15 52.5 5.60 5.75
ADSK 150417C00055000 C 04/17/15 55.0 4.45 4.55
ADSK 150417C00057500 C 04/17/15 57.5 3.45 3.55
ADSK 150417C00060000 C 04/17/15 60.0 2.67 2.77
ADSK 150417C00062500 C 04/17/15 62.5 2.04 2.13
ADSK 150417C00065000 C 04/17/15 65.0 1.56 1.63
ADSK 150417C00070000 C 04/17/15 70.0 0.86 0.96
ADSK 150417C00075000 C 04/17/15 75.0 0.50 0.58
ADSK 150417P00040000 P 04/17/15 40.0 0.88 0.96
ADSK 150417P00042500 P 04/17/15 42.5 1.28 1.34
ADSK 150417P00045000 P 04/17/15 45.0 1.82 1.89
ADSK 150417P00047500 P 04/17/15 47.5 2.54 2.61
ADSK 150417P00050000 P 04/17/15 50.0 3.40 3.55
ADSK 150417P00052500 P 04/17/15 52.5 4.50 4.65
ADSK 150417P00055000 P 04/17/15 55.0 5.85 5.95
ADSK 150417P00057500 P 04/17/15 57.5 7.35 7.50
ADSK 150417P00060000 P 04/17/15 60.0 9.05 9.20
ADSK 150417P00062500 P 04/17/15 62.5 10.90 11.05
ADSK 150417P00065000 P 04/17/15 65.0 12.90 13.10
ADSK 150417P00070000 P 04/17/15 70.0 17.00 17.90
ADSK 150417P00075000 P 04/17/15 75.0 21.60 22.85
ADSK 160115C00020000 C 01/15/16 20.0 31.50 35.75
ADSK 160115C00023000 C 01/15/16 23.0 28.65 32.85
ADSK 160115C00025000 C 01/15/16 25.0 26.75 30.95
ADSK 160115C00028000 C 01/15/16 28.0 24.00 28.20
ADSK 160115C00030000 C 01/15/16 30.0 22.15 26.40
ADSK 160115C00033000 C 01/15/16 33.0 19.55 23.80
ADSK 160115C00035000 C 01/15/16 35.0 19.15 21.20
ADSK 160115C00037000 C 01/15/16 37.0 18.00 19.60
ADSK 160115C00040000 C 01/15/16 40.0 15.65 17.30
ADSK 160115C00042000 C 01/15/16 42.0 14.25 15.85
ADSK 160115C00045000 C 01/15/16 45.0 12.25 13.85
ADSK 160115C00047000 C 01/15/16 47.0 11.50 11.70
ADSK 160115C00050000 C 01/15/16 50.0 9.80 10.05
ADSK 160115C00052500 C 01/15/16 52.5 8.55 8.75
ADSK 160115C00055000 C 01/15/16 55.0 7.40 7.65
ADSK 160115C00057500 C 01/15/16 57.5 6.40 6.55
ADSK 160115C00060000 C 01/15/16 60.0 5.50 5.65
ADSK 160115C00062500 C 01/15/16 62.5 4.70 4.85
ADSK 160115C00065000 C 01/15/16 65.0 4.00 4.20
ADSK 160115C00070000 C 01/15/16 70.0 2.95 3.10
ADSK 160115C00075000 C 01/15/16 75.0 2.13 2.25
ADSK 160115C00080000 C 01/15/16 80.0 1.56 1.68
ADSK 160115P00020000 P 01/15/16 20.0 0.12 0.23
ADSK 160115P00023000 P 01/15/16 23.0 0.23 0.34
ADSK 160115P00025000 P 01/15/16 25.0 0.34 0.45
ADSK 160115P00028000 P 01/15/16 28.0 0.56 0.67
ADSK 160115P00030000 P 01/15/16 30.0 0.75 0.86
ADSK 160115P00033000 P 01/15/16 33.0 1.13 1.22
ADSK 160115P00035000 P 01/15/16 35.0 1.44 1.52
ADSK 160115P00037000 P 01/15/16 37.0 1.81 1.94
ADSK 160115P00040000 P 01/15/16 40.0 2.48 2.63
ADSK 160115P00042000 P 01/15/16 42.0 3.05 3.15
ADSK 160115P00045000 P 01/15/16 45.0 4.00 4.10
ADSK 160115P00047000 P 01/15/16 47.0 4.75 4.85
ADSK 160115P00050000 P 01/15/16 50.0 6.00 6.15
ADSK 160115P00052500 P 01/15/16 52.5 7.20 7.35
ADSK 160115P00055000 P 01/15/16 55.0 8.55 8.75
ADSK 160115P00057500 P 01/15/16 57.5 10.05 10.20
ADSK 160115P00060000 P 01/15/16 60.0 11.60 11.80
ADSK 160115P00062500 P 01/15/16 62.5 13.30 13.50
ADSK 160115P00065000 P 01/15/16 65.0 15.15 15.30
ADSK 160115P00070000 P 01/15/16 70.0 19.00 19.20
ADSK 160115P00075000 P 01/15/16 75.0 22.20 24.20
ADSK 160115P00080000 P 01/15/16 80.0 26.00 29.85

OPRA data is delayed 15 minutes.