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 (2014-05-16)Premium Content

Autodesk Inc (ADSK)
As of Jul 28 2014 4:09PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADSK 140816C00045000 C 08/16/14 45.0 9.50 10.85
ADSK 140816C00050000 C 08/16/14 50.0 5.20 5.65
ADSK 140816C00055000 C 08/16/14 55.0 1.90 2.01
ADSK 140816C00060000 C 08/16/14 60.0 0.44 0.51
ADSK 140816C00065000 C 08/16/14 65.0 0.06 0.12
ADSK 140816C00070000 C 08/16/14 70.0 0.00 0.06
ADSK 140816C00075000 C 08/16/14 75.0 0.00 0.05
ADSK 140816C00080000 C 08/16/14 80.0 0.00 0.03
ADSK 140816C00085000 C 08/16/14 85.0 0.00 0.03
ADSK 140816P00045000 P 08/16/14 45.0 0.01 0.12
ADSK 140816P00050000 P 08/16/14 50.0 0.27 0.34
ADSK 140816P00055000 P 08/16/14 55.0 1.67 1.87
ADSK 140816P00060000 P 08/16/14 60.0 5.15 5.40
ADSK 140816P00065000 P 08/16/14 65.0 9.55 10.65
ADSK 140816P00070000 P 08/16/14 70.0 14.65 15.15
ADSK 140816P00075000 P 08/16/14 75.0 19.20 20.75
ADSK 140816P00080000 P 08/16/14 80.0 23.00 26.15
ADSK 140816P00085000 P 08/16/14 85.0 28.10 31.15
ADSK 140920C00045000 C 09/20/14 45.0 9.80 10.95
ADSK 140920C00050000 C 09/20/14 50.0 5.95 6.25
ADSK 140920C00055000 C 09/20/14 55.0 2.79 2.90
ADSK 140920C00060000 C 09/20/14 60.0 1.10 1.14
ADSK 140920C00065000 C 09/20/14 65.0 0.38 0.42
ADSK 140920C00070000 C 09/20/14 70.0 0.11 0.20
ADSK 140920C00075000 C 09/20/14 75.0 0.02 0.11
ADSK 140920C00080000 C 09/20/14 80.0 0.00 0.07
ADSK 140920C00085000 C 09/20/14 85.0 0.00 0.05
ADSK 140920P00045000 P 09/20/14 45.0 0.24 0.28
ADSK 140920P00050000 P 09/20/14 50.0 0.85 0.91
ADSK 140920P00055000 P 09/20/14 55.0 2.61 2.68
ADSK 140920P00060000 P 09/20/14 60.0 5.80 6.00
ADSK 140920P00065000 P 09/20/14 65.0 9.85 10.85
ADSK 140920P00070000 P 09/20/14 70.0 14.75 15.25
ADSK 140920P00075000 P 09/20/14 75.0 19.35 20.60
ADSK 140920P00080000 P 09/20/14 80.0 24.20 25.85
ADSK 140920P00085000 P 09/20/14 85.0 28.10 31.15
ADSK 141018C00023000 C 10/18/14 23.0 31.00 32.70
ADSK 141018C00024000 C 10/18/14 24.0 30.00 31.70
ADSK 141018C00025000 C 10/18/14 25.0 29.45 30.75
ADSK 141018C00026000 C 10/18/14 26.0 27.95 29.55
ADSK 141018C00027000 C 10/18/14 27.0 27.10 28.55
ADSK 141018C00028000 C 10/18/14 28.0 26.50 27.70
ADSK 141018C00029000 C 10/18/14 29.0 25.35 26.70
ADSK 141018C00030000 C 10/18/14 30.0 24.55 25.70
ADSK 141018C00031000 C 10/18/14 31.0 23.55 24.70
ADSK 141018C00032000 C 10/18/14 32.0 22.50 23.50
ADSK 141018C00033000 C 10/18/14 33.0 21.50 22.65
ADSK 141018C00034000 C 10/18/14 34.0 20.60 21.50
ADSK 141018C00035000 C 10/18/14 35.0 19.45 20.50
ADSK 141018C00036000 C 10/18/14 36.0 18.60 19.55
ADSK 141018C00037000 C 10/18/14 37.0 17.55 18.70
ADSK 141018C00038000 C 10/18/14 38.0 17.00 17.50
ADSK 141018C00039000 C 10/18/14 39.0 15.50 16.60
ADSK 141018C00040000 C 10/18/14 40.0 15.05 15.55
ADSK 141018C00041000 C 10/18/14 41.0 13.75 14.65
ADSK 141018C00042000 C 10/18/14 42.0 13.15 13.65
ADSK 141018C00043000 C 10/18/14 43.0 12.20 12.70
ADSK 141018C00044000 C 10/18/14 44.0 11.20 11.75
ADSK 141018C00045000 C 10/18/14 45.0 9.85 10.85
ADSK 141018C00046000 C 10/18/14 46.0 9.15 9.95
ADSK 141018C00047000 C 10/18/14 47.0 8.55 9.10
ADSK 141018C00048000 C 10/18/14 48.0 7.95 8.20
ADSK 141018C00049000 C 10/18/14 49.0 7.15 7.40
ADSK 141018C00050000 C 10/18/14 50.0 6.40 6.65
ADSK 141018C00055000 C 10/18/14 55.0 3.30 3.45
ADSK 141018C00060000 C 10/18/14 60.0 1.49 1.61
ADSK 141018C00065000 C 10/18/14 65.0 0.62 0.69
ADSK 141018C00070000 C 10/18/14 70.0 0.23 0.28
ADSK 141018C00075000 C 10/18/14 75.0 0.08 0.17
ADSK 141018C00080000 C 10/18/14 80.0 0.02 0.11
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 0.03
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 0.04
ADSK 141018P00031000 P 10/18/14 31.0 0.00 0.05
ADSK 141018P00032000 P 10/18/14 32.0 0.00 0.07
ADSK 141018P00033000 P 10/18/14 33.0 0.00 0.08
ADSK 141018P00034000 P 10/18/14 34.0 0.01 0.09
ADSK 141018P00035000 P 10/18/14 35.0 0.05 0.10
ADSK 141018P00036000 P 10/18/14 36.0 0.03 0.12
ADSK 141018P00037000 P 10/18/14 37.0 0.05 0.14
ADSK 141018P00038000 P 10/18/14 38.0 0.07 0.16
ADSK 141018P00039000 P 10/18/14 39.0 0.09 0.19
ADSK 141018P00040000 P 10/18/14 40.0 0.12 0.22
ADSK 141018P00041000 P 10/18/14 41.0 0.16 0.26
ADSK 141018P00042000 P 10/18/14 42.0 0.21 0.30
ADSK 141018P00043000 P 10/18/14 43.0 0.27 0.30
ADSK 141018P00044000 P 10/18/14 44.0 0.33 0.37
ADSK 141018P00045000 P 10/18/14 45.0 0.42 0.46
ADSK 141018P00046000 P 10/18/14 46.0 0.53 0.57
ADSK 141018P00047000 P 10/18/14 47.0 0.66 0.70
ADSK 141018P00048000 P 10/18/14 48.0 0.81 0.86
ADSK 141018P00049000 P 10/18/14 49.0 1.00 1.05
ADSK 141018P00050000 P 10/18/14 50.0 1.23 1.30
ADSK 141018P00055000 P 10/18/14 55.0 3.05 3.20
ADSK 141018P00060000 P 10/18/14 60.0 6.20 6.40
ADSK 141018P00065000 P 10/18/14 65.0 10.25 10.60
ADSK 141018P00070000 P 10/18/14 70.0 14.85 15.40
ADSK 141018P00075000 P 10/18/14 75.0 19.40 20.65
ADSK 141018P00080000 P 10/18/14 80.0 24.20 25.60
ADSK 150117C00018000 C 01/17/15 18.0 35.90 38.65
ADSK 150117C00020000 C 01/17/15 20.0 33.75 37.05
ADSK 150117C00023000 C 01/17/15 23.0 31.40 32.95
ADSK 150117C00025000 C 01/17/15 25.0 29.30 31.00
ADSK 150117C00026000 C 01/17/15 26.0 28.50 29.90
ADSK 150117C00027000 C 01/17/15 27.0 27.55 28.95
ADSK 150117C00028000 C 01/17/15 28.0 26.40 27.95
ADSK 150117C00029000 C 01/17/15 29.0 25.40 26.95
ADSK 150117C00030000 C 01/17/15 30.0 24.45 26.00
ADSK 150117C00031000 C 01/17/15 31.0 23.45 25.00
ADSK 150117C00032000 C 01/17/15 32.0 22.65 24.10
ADSK 150117C00033000 C 01/17/15 33.0 22.05 22.75
ADSK 150117C00034000 C 01/17/15 34.0 20.60 22.10
ADSK 150117C00035000 C 01/17/15 35.0 19.30 21.20
ADSK 150117C00036000 C 01/17/15 36.0 19.25 19.80
ADSK 150117C00037000 C 01/17/15 37.0 18.30 18.85
ADSK 150117C00038000 C 01/17/15 38.0 17.40 17.85
ADSK 150117C00039000 C 01/17/15 39.0 16.45 16.95
ADSK 150117C00040000 C 01/17/15 40.0 15.15 16.05
ADSK 150117C00041000 C 01/17/15 41.0 14.65 15.10
ADSK 150117C00042000 C 01/17/15 42.0 13.40 14.45
ADSK 150117C00043000 C 01/17/15 43.0 12.50 13.55
ADSK 150117C00044000 C 01/17/15 44.0 12.05 12.55
ADSK 150117C00045000 C 01/17/15 45.0 11.40 11.70
ADSK 150117C00046000 C 01/17/15 46.0 10.60 10.90
ADSK 150117C00047000 C 01/17/15 47.0 9.85 10.10
ADSK 150117C00048000 C 01/17/15 48.0 9.05 9.35
ADSK 150117C00049000 C 01/17/15 49.0 8.45 8.55
ADSK 150117C00050000 C 01/17/15 50.0 7.75 7.90
ADSK 150117C00055000 C 01/17/15 55.0 4.85 5.00
ADSK 150117C00060000 C 01/17/15 60.0 2.87 2.94
ADSK 150117C00065000 C 01/17/15 65.0 1.60 1.67
ADSK 150117C00070000 C 01/17/15 70.0 0.87 0.93
ADSK 150117C00075000 C 01/17/15 75.0 0.47 0.53
ADSK 150117C00080000 C 01/17/15 80.0 0.24 0.33
ADSK 150117P00018000 P 01/17/15 18.0 0.00 0.03
ADSK 150117P00020000 P 01/17/15 20.0 0.02 0.03
ADSK 150117P00023000 P 01/17/15 23.0 0.00 0.06
ADSK 150117P00025000 P 01/17/15 25.0 0.01 0.05
ADSK 150117P00026000 P 01/17/15 26.0 0.02 0.10
ADSK 150117P00027000 P 01/17/15 27.0 0.03 0.12
ADSK 150117P00028000 P 01/17/15 28.0 0.05 0.13
ADSK 150117P00029000 P 01/17/15 29.0 0.06 0.15
ADSK 150117P00030000 P 01/17/15 30.0 0.08 0.17
ADSK 150117P00031000 P 01/17/15 31.0 0.11 0.20
ADSK 150117P00032000 P 01/17/15 32.0 0.14 0.23
ADSK 150117P00033000 P 01/17/15 33.0 0.17 0.26
ADSK 150117P00034000 P 01/17/15 34.0 0.21 0.30
ADSK 150117P00035000 P 01/17/15 35.0 0.25 0.35
ADSK 150117P00036000 P 01/17/15 36.0 0.30 0.39
ADSK 150117P00037000 P 01/17/15 37.0 0.35 0.45
ADSK 150117P00038000 P 01/17/15 38.0 0.41 0.51
ADSK 150117P00039000 P 01/17/15 39.0 0.49 0.58
ADSK 150117P00040000 P 01/17/15 40.0 0.61 0.66
ADSK 150117P00041000 P 01/17/15 41.0 0.68 0.75
ADSK 150117P00042000 P 01/17/15 42.0 0.80 0.86
ADSK 150117P00043000 P 01/17/15 43.0 0.93 0.99
ADSK 150117P00044000 P 01/17/15 44.0 1.08 1.12
ADSK 150117P00045000 P 01/17/15 45.0 1.24 1.29
ADSK 150117P00046000 P 01/17/15 46.0 1.43 1.49
ADSK 150117P00047000 P 01/17/15 47.0 1.65 1.71
ADSK 150117P00048000 P 01/17/15 48.0 1.90 1.96
ADSK 150117P00049000 P 01/17/15 49.0 2.17 2.25
ADSK 150117P00050000 P 01/17/15 50.0 2.47 2.56
ADSK 150117P00055000 P 01/17/15 55.0 4.55 4.65
ADSK 150117P00060000 P 01/17/15 60.0 7.50 7.70
ADSK 150117P00065000 P 01/17/15 65.0 11.25 11.45
ADSK 150117P00070000 P 01/17/15 70.0 15.45 15.85
ADSK 150117P00075000 P 01/17/15 75.0 19.80 21.25
ADSK 150117P00080000 P 01/17/15 80.0 24.60 25.80
ADSK 160115C00020000 C 01/15/16 20.0 33.30 37.50
ADSK 160115C00023000 C 01/15/16 23.0 30.30 34.60
ADSK 160115C00025000 C 01/15/16 25.0 28.50 32.75
ADSK 160115C00028000 C 01/15/16 28.0 26.85 29.25
ADSK 160115C00030000 C 01/15/16 30.0 25.05 27.45
ADSK 160115C00033000 C 01/15/16 33.0 22.50 24.90
ADSK 160115C00035000 C 01/15/16 35.0 21.30 23.15
ADSK 160115C00037000 C 01/15/16 37.0 19.70 20.65
ADSK 160115C00040000 C 01/15/16 40.0 16.95 19.05
ADSK 160115C00042000 C 01/15/16 42.0 15.85 16.90
ADSK 160115C00045000 C 01/15/16 45.0 13.80 14.85
ADSK 160115C00047000 C 01/15/16 47.0 12.70 13.60
ADSK 160115C00050000 C 01/15/16 50.0 11.45 11.65
ADSK 160115C00055000 C 01/15/16 55.0 8.90 9.10
ADSK 160115C00060000 C 01/15/16 60.0 6.85 7.00
ADSK 160115C00065000 C 01/15/16 65.0 5.20 5.30
ADSK 160115C00070000 C 01/15/16 70.0 3.90 4.00
ADSK 160115C00075000 C 01/15/16 75.0 2.96 3.05
ADSK 160115C00080000 C 01/15/16 80.0 2.21 2.29
ADSK 160115P00020000 P 01/15/16 20.0 0.16 0.21
ADSK 160115P00023000 P 01/15/16 23.0 0.29 0.39
ADSK 160115P00025000 P 01/15/16 25.0 0.40 0.51
ADSK 160115P00028000 P 01/15/16 28.0 0.63 0.73
ADSK 160115P00030000 P 01/15/16 30.0 0.82 0.92
ADSK 160115P00033000 P 01/15/16 33.0 1.21 1.29
ADSK 160115P00035000 P 01/15/16 35.0 1.51 1.59
ADSK 160115P00037000 P 01/15/16 37.0 1.87 1.96
ADSK 160115P00040000 P 01/15/16 40.0 2.51 2.62
ADSK 160115P00042000 P 01/15/16 42.0 3.00 3.15
ADSK 160115P00045000 P 01/15/16 45.0 3.90 4.10
ADSK 160115P00047000 P 01/15/16 47.0 4.60 4.80
ADSK 160115P00050000 P 01/15/16 50.0 5.80 6.00
ADSK 160115P00055000 P 01/15/16 55.0 8.20 8.40
ADSK 160115P00060000 P 01/15/16 60.0 11.10 11.30
ADSK 160115P00065000 P 01/15/16 65.0 14.45 14.60
ADSK 160115P00070000 P 01/15/16 70.0 18.15 18.35
ADSK 160115P00075000 P 01/15/16 75.0 22.15 22.40
ADSK 160115P00080000 P 01/15/16 80.0 26.00 27.25

OPRA data is delayed 15 minutes.