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 Nov 28 2014 3:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADSK 141220C00037500 C 12/20/14 37.5 22.55 26.45
ADSK 141220C00040000 C 12/20/14 40.0 19.95 23.95
ADSK 141220C00042500 C 12/20/14 42.5 17.50 21.10
ADSK 141220C00045000 C 12/20/14 45.0 16.05 19.10
ADSK 141220C00047500 C 12/20/14 47.5 13.55 15.45
ADSK 141220C00050000 C 12/20/14 50.0 11.05 12.65
ADSK 141220C00052500 C 12/20/14 52.5 8.75 10.20
ADSK 141220C00055000 C 12/20/14 55.0 6.50 7.75
ADSK 141220C00057500 C 12/20/14 57.5 4.65 5.35
ADSK 141220C00060000 C 12/20/14 60.0 2.73 2.85
ADSK 141220C00062500 C 12/20/14 62.5 1.35 1.44
ADSK 141220C00065000 C 12/20/14 65.0 0.63 0.67
ADSK 141220C00067500 C 12/20/14 67.5 0.27 0.34
ADSK 141220C00070000 C 12/20/14 70.0 0.14 0.18
ADSK 141220C00075000 C 12/20/14 75.0 0.04 0.08
ADSK 141220C00080000 C 12/20/14 80.0 0.03 0.06
ADSK 141220C00085000 C 12/20/14 85.0 0.00 0.05
ADSK 141220P00037500 P 12/20/14 37.5 0.00 0.02
ADSK 141220P00040000 P 12/20/14 40.0 0.00 0.02
ADSK 141220P00042500 P 12/20/14 42.5 0.00 0.02
ADSK 141220P00045000 P 12/20/14 45.0 0.00 0.03
ADSK 141220P00047500 P 12/20/14 47.5 0.00 0.04
ADSK 141220P00050000 P 12/20/14 50.0 0.01 0.08
ADSK 141220P00052500 P 12/20/14 52.5 0.03 0.11
ADSK 141220P00055000 P 12/20/14 55.0 0.08 0.16
ADSK 141220P00057500 P 12/20/14 57.5 0.26 0.33
ADSK 141220P00060000 P 12/20/14 60.0 0.76 0.83
ADSK 141220P00062500 P 12/20/14 62.5 1.85 1.95
ADSK 141220P00065000 P 12/20/14 65.0 3.55 3.80
ADSK 141220P00067500 P 12/20/14 67.5 5.25 6.40
ADSK 141220P00070000 P 12/20/14 70.0 7.55 8.80
ADSK 141220P00075000 P 12/20/14 75.0 12.50 15.00
ADSK 141220P00080000 P 12/20/14 80.0 17.45 20.05
ADSK 141220P00085000 P 12/20/14 85.0 21.70 25.00
ADSK 150117C00018000 C 01/17/15 18.0 42.00 46.00
ADSK 150117C00020000 C 01/17/15 20.0 40.40 44.00
ADSK 150117C00023000 C 01/17/15 23.0 37.00 41.00
ADSK 150117C00025000 C 01/17/15 25.0 35.00 39.00
ADSK 150117C00026000 C 01/17/15 26.0 34.00 38.00
ADSK 150117C00027000 C 01/17/15 27.0 33.00 37.00
ADSK 150117C00028000 C 01/17/15 28.0 32.00 36.00
ADSK 150117C00029000 C 01/17/15 29.0 31.00 35.00
ADSK 150117C00030000 C 01/17/15 30.0 30.00 34.00
ADSK 150117C00031000 C 01/17/15 31.0 28.95 33.00
ADSK 150117C00032000 C 01/17/15 32.0 27.90 32.00
ADSK 150117C00033000 C 01/17/15 33.0 26.90 31.00
ADSK 150117C00034000 C 01/17/15 34.0 26.05 29.55
ADSK 150117C00035000 C 01/17/15 35.0 25.60 28.60
ADSK 150117C00036000 C 01/17/15 36.0 24.00 27.55
ADSK 150117C00037000 C 01/17/15 37.0 24.10 27.05
ADSK 150117C00038000 C 01/17/15 38.0 23.10 25.10
ADSK 150117C00039000 C 01/17/15 39.0 22.10 24.10
ADSK 150117C00040000 C 01/17/15 40.0 21.05 23.60
ADSK 150117C00041000 C 01/17/15 41.0 20.15 22.60
ADSK 150117C00042000 C 01/17/15 42.0 19.15 20.80
ADSK 150117C00043000 C 01/17/15 43.0 18.10 19.70
ADSK 150117C00044000 C 01/17/15 44.0 17.20 18.70
ADSK 150117C00045000 C 01/17/15 45.0 16.25 17.70
ADSK 150117C00046000 C 01/17/15 46.0 15.25 16.75
ADSK 150117C00047000 C 01/17/15 47.0 14.20 15.75
ADSK 150117C00048000 C 01/17/15 48.0 13.25 14.80
ADSK 150117C00049000 C 01/17/15 49.0 12.50 13.80
ADSK 150117C00050000 C 01/17/15 50.0 11.30 12.80
ADSK 150117C00052500 C 01/17/15 52.5 9.25 10.55
ADSK 150117C00055000 C 01/17/15 55.0 7.30 8.00
ADSK 150117C00057500 C 01/17/15 57.5 5.25 5.50
ADSK 150117C00060000 C 01/17/15 60.0 3.55 3.70
ADSK 150117C00062500 C 01/17/15 62.5 2.21 2.31
ADSK 150117C00065000 C 01/17/15 65.0 1.32 1.40
ADSK 150117C00067500 C 01/17/15 67.5 0.76 0.84
ADSK 150117C00070000 C 01/17/15 70.0 0.44 0.52
ADSK 150117C00075000 C 01/17/15 75.0 0.16 0.20
ADSK 150117C00080000 C 01/17/15 80.0 0.06 0.11
ADSK 150117C00085000 C 01/17/15 85.0 0.03 0.07
ADSK 150117P00018000 P 01/17/15 18.0 0.00 0.02
ADSK 150117P00020000 P 01/17/15 20.0 0.00 0.02
ADSK 150117P00023000 P 01/17/15 23.0 0.00 0.02
ADSK 150117P00025000 P 01/17/15 25.0 0.00 0.02
ADSK 150117P00026000 P 01/17/15 26.0 0.00 0.02
ADSK 150117P00027000 P 01/17/15 27.0 0.00 0.02
ADSK 150117P00028000 P 01/17/15 28.0 0.00 0.02
ADSK 150117P00029000 P 01/17/15 29.0 0.00 0.02
ADSK 150117P00030000 P 01/17/15 30.0 0.00 0.02
ADSK 150117P00031000 P 01/17/15 31.0 0.00 0.02
ADSK 150117P00032000 P 01/17/15 32.0 0.00 0.02
ADSK 150117P00033000 P 01/17/15 33.0 0.00 0.03
ADSK 150117P00034000 P 01/17/15 34.0 0.00 0.02
ADSK 150117P00035000 P 01/17/15 35.0 0.00 0.03
ADSK 150117P00036000 P 01/17/15 36.0 0.00 0.03
ADSK 150117P00037000 P 01/17/15 37.0 0.00 0.03
ADSK 150117P00038000 P 01/17/15 38.0 0.00 0.04
ADSK 150117P00039000 P 01/17/15 39.0 0.00 0.05
ADSK 150117P00040000 P 01/17/15 40.0 0.00 0.06
ADSK 150117P00041000 P 01/17/15 41.0 0.01 0.08
ADSK 150117P00042000 P 01/17/15 42.0 0.01 0.09
ADSK 150117P00043000 P 01/17/15 43.0 0.01 0.11
ADSK 150117P00044000 P 01/17/15 44.0 0.02 0.11
ADSK 150117P00045000 P 01/17/15 45.0 0.05 0.11
ADSK 150117P00046000 P 01/17/15 46.0 0.04 0.14
ADSK 150117P00047000 P 01/17/15 47.0 0.07 0.14
ADSK 150117P00048000 P 01/17/15 48.0 0.07 0.17
ADSK 150117P00049000 P 01/17/15 49.0 0.08 0.16
ADSK 150117P00050000 P 01/17/15 50.0 0.11 0.15
ADSK 150117P00052500 P 01/17/15 52.5 0.19 0.27
ADSK 150117P00055000 P 01/17/15 55.0 0.40 0.48
ADSK 150117P00057500 P 01/17/15 57.5 0.84 0.88
ADSK 150117P00060000 P 01/17/15 60.0 1.54 1.62
ADSK 150117P00062500 P 01/17/15 62.5 2.70 2.78
ADSK 150117P00065000 P 01/17/15 65.0 4.25 4.40
ADSK 150117P00067500 P 01/17/15 67.5 6.15 6.45
ADSK 150117P00070000 P 01/17/15 70.0 7.90 9.00
ADSK 150117P00075000 P 01/17/15 75.0 12.50 14.15
ADSK 150117P00080000 P 01/17/15 80.0 17.40 20.05
ADSK 150117P00085000 P 01/17/15 85.0 22.35 25.00
ADSK 150417C00030000 C 04/17/15 30.0 30.80 34.45
ADSK 150417C00035000 C 04/17/15 35.0 25.95 28.75
ADSK 150417C00037500 C 04/17/15 37.5 23.50 26.30
ADSK 150417C00040000 C 04/17/15 40.0 20.25 24.25
ADSK 150417C00042500 C 04/17/15 42.5 18.00 21.95
ADSK 150417C00045000 C 04/17/15 45.0 16.35 18.25
ADSK 150417C00047500 C 04/17/15 47.5 14.30 15.95
ADSK 150417C00050000 C 04/17/15 50.0 12.35 13.45
ADSK 150417C00052500 C 04/17/15 52.5 10.45 11.45
ADSK 150417C00055000 C 04/17/15 55.0 8.70 9.15
ADSK 150417C00057500 C 04/17/15 57.5 7.05 7.20
ADSK 150417C00060000 C 04/17/15 60.0 5.50 5.65
ADSK 150417C00062500 C 04/17/15 62.5 4.25 4.35
ADSK 150417C00065000 C 04/17/15 65.0 3.15 3.30
ADSK 150417C00067500 C 04/17/15 67.5 2.34 2.47
ADSK 150417C00070000 C 04/17/15 70.0 1.72 1.82
ADSK 150417C00075000 C 04/17/15 75.0 0.87 0.96
ADSK 150417C00080000 C 04/17/15 80.0 0.43 0.51
ADSK 150417C00085000 C 04/17/15 85.0 0.21 0.29
ADSK 150417P00030000 P 04/17/15 30.0 0.00 0.05
ADSK 150417P00035000 P 04/17/15 35.0 0.05 0.14
ADSK 150417P00037500 P 04/17/15 37.5 0.09 0.20
ADSK 150417P00040000 P 04/17/15 40.0 0.14 0.25
ADSK 150417P00042500 P 04/17/15 42.5 0.22 0.33
ADSK 150417P00045000 P 04/17/15 45.0 0.33 0.43
ADSK 150417P00047500 P 04/17/15 47.5 0.51 0.59
ADSK 150417P00050000 P 04/17/15 50.0 0.79 0.85
ADSK 150417P00052500 P 04/17/15 52.5 1.16 1.25
ADSK 150417P00055000 P 04/17/15 55.0 1.71 1.82
ADSK 150417P00057500 P 04/17/15 57.5 2.45 2.58
ADSK 150417P00060000 P 04/17/15 60.0 3.40 3.55
ADSK 150417P00062500 P 04/17/15 62.5 4.60 4.75
ADSK 150417P00065000 P 04/17/15 65.0 6.05 6.20
ADSK 150417P00067500 P 04/17/15 67.5 7.70 7.85
ADSK 150417P00070000 P 04/17/15 70.0 9.55 9.75
ADSK 150417P00075000 P 04/17/15 75.0 13.60 14.00
ADSK 150417P00080000 P 04/17/15 80.0 17.60 19.40
ADSK 150417P00085000 P 04/17/15 85.0 22.20 25.15
ADSK 150717C00042500 C 07/17/15 42.5 19.40 21.00
ADSK 150717C00045000 C 07/17/15 45.0 16.95 18.55
ADSK 150717C00047500 C 07/17/15 47.5 14.95 16.35
ADSK 150717C00050000 C 07/17/15 50.0 12.90 14.10
ADSK 150717C00052500 C 07/17/15 52.5 11.75 12.10
ADSK 150717C00055000 C 07/17/15 55.0 9.95 10.10
ADSK 150717C00057500 C 07/17/15 57.5 8.35 8.45
ADSK 150717C00060000 C 07/17/15 60.0 6.90 7.00
ADSK 150717C00062500 C 07/17/15 62.5 5.60 5.75
ADSK 150717C00065000 C 07/17/15 65.0 4.55 4.65
ADSK 150717C00067500 C 07/17/15 67.5 3.60 3.75
ADSK 150717C00070000 C 07/17/15 70.0 2.88 2.99
ADSK 150717C00075000 C 07/17/15 75.0 1.76 1.89
ADSK 150717P00042500 P 07/17/15 42.5 0.56 0.68
ADSK 150717P00045000 P 07/17/15 45.0 0.80 0.89
ADSK 150717P00047500 P 07/17/15 47.5 1.12 1.21
ADSK 150717P00050000 P 07/17/15 50.0 1.55 1.61
ADSK 150717P00052500 P 07/17/15 52.5 2.12 2.23
ADSK 150717P00055000 P 07/17/15 55.0 2.81 2.90
ADSK 150717P00057500 P 07/17/15 57.5 3.65 3.80
ADSK 150717P00060000 P 07/17/15 60.0 4.70 4.85
ADSK 150717P00062500 P 07/17/15 62.5 5.90 6.05
ADSK 150717P00065000 P 07/17/15 65.0 7.35 7.45
ADSK 150717P00067500 P 07/17/15 67.5 8.90 9.05
ADSK 150717P00070000 P 07/17/15 70.0 10.65 10.80
ADSK 150717P00075000 P 07/17/15 75.0 14.50 14.70
ADSK 160115C00020000 C 01/15/16 20.0 40.10 44.90
ADSK 160115C00023000 C 01/15/16 23.0 37.20 41.95
ADSK 160115C00025000 C 01/15/16 25.0 35.25 39.75
ADSK 160115C00028000 C 01/15/16 28.0 32.35 36.75
ADSK 160115C00030000 C 01/15/16 30.0 30.45 35.00
ADSK 160115C00033000 C 01/15/16 33.0 27.65 32.50
ADSK 160115C00035000 C 01/15/16 35.0 25.95 30.00
ADSK 160115C00037000 C 01/15/16 37.0 24.05 28.35
ADSK 160115C00040000 C 01/15/16 40.0 21.45 25.30
ADSK 160115C00042000 C 01/15/16 42.0 21.00 22.50
ADSK 160115C00045000 C 01/15/16 45.0 18.55 20.00
ADSK 160115C00047000 C 01/15/16 47.0 16.95 18.45
ADSK 160115C00050000 C 01/15/16 50.0 14.75 16.15
ADSK 160115C00052500 C 01/15/16 52.5 13.55 14.50
ADSK 160115C00055000 C 01/15/16 55.0 12.00 12.20
ADSK 160115C00057500 C 01/15/16 57.5 10.55 10.70
ADSK 160115C00060000 C 01/15/16 60.0 9.20 9.35
ADSK 160115C00062500 C 01/15/16 62.5 7.95 8.15
ADSK 160115C00065000 C 01/15/16 65.0 6.85 7.05
ADSK 160115C00067500 C 01/15/16 67.5 5.90 6.05
ADSK 160115C00070000 C 01/15/16 70.0 5.00 5.25
ADSK 160115C00075000 C 01/15/16 75.0 3.65 3.85
ADSK 160115C00080000 C 01/15/16 80.0 2.61 2.80
ADSK 160115C00085000 C 01/15/16 85.0 1.85 2.04
ADSK 160115C00090000 C 01/15/16 90.0 1.31 1.48
ADSK 160115P00020000 P 01/15/16 20.0 0.03 0.17
ADSK 160115P00023000 P 01/15/16 23.0 0.08 0.24
ADSK 160115P00025000 P 01/15/16 25.0 0.14 0.28
ADSK 160115P00028000 P 01/15/16 28.0 0.22 0.38
ADSK 160115P00030000 P 01/15/16 30.0 0.32 0.46
ADSK 160115P00033000 P 01/15/16 33.0 0.48 0.62
ADSK 160115P00035000 P 01/15/16 35.0 0.60 0.76
ADSK 160115P00037000 P 01/15/16 37.0 0.79 0.93
ADSK 160115P00040000 P 01/15/16 40.0 1.10 1.27
ADSK 160115P00042000 P 01/15/16 42.0 1.36 1.53
ADSK 160115P00045000 P 01/15/16 45.0 1.89 2.02
ADSK 160115P00047000 P 01/15/16 47.0 2.31 2.44
ADSK 160115P00050000 P 01/15/16 50.0 3.05 3.20
ADSK 160115P00052500 P 01/15/16 52.5 3.80 3.95
ADSK 160115P00055000 P 01/15/16 55.0 4.65 4.85
ADSK 160115P00057500 P 01/15/16 57.5 5.65 5.85
ADSK 160115P00060000 P 01/15/16 60.0 6.80 7.00
ADSK 160115P00062500 P 01/15/16 62.5 8.05 8.25
ADSK 160115P00065000 P 01/15/16 65.0 9.45 9.70
ADSK 160115P00067500 P 01/15/16 67.5 10.95 11.20
ADSK 160115P00070000 P 01/15/16 70.0 12.60 12.80
ADSK 160115P00075000 P 01/15/16 75.0 16.25 16.50
ADSK 160115P00080000 P 01/15/16 80.0 20.15 20.40
ADSK 160115P00085000 P 01/15/16 85.0 23.95 25.30
ADSK 160115P00090000 P 01/15/16 90.0 28.45 29.80
ADSK 170120C00030000 C 01/20/17 30.0 31.75 35.85
ADSK 170120C00032500 C 01/20/17 32.5 29.50 33.90
ADSK 170120C00035000 C 01/20/17 35.0 27.45 31.50
ADSK 170120C00037500 C 01/20/17 37.5 25.40 29.25
ADSK 170120C00040000 C 01/20/17 40.0 23.40 27.30
ADSK 170120C00042500 C 01/20/17 42.5 21.55 25.45
ADSK 170120C00045000 C 01/20/17 45.0 20.05 23.25
ADSK 170120C00047500 C 01/20/17 47.5 18.45 21.55
ADSK 170120C00050000 C 01/20/17 50.0 16.85 19.95
ADSK 170120C00052500 C 01/20/17 52.5 15.35 18.45
ADSK 170120C00055000 C 01/20/17 55.0 15.35 16.15
ADSK 170120C00057500 C 01/20/17 57.5 14.05 14.80
ADSK 170120C00060000 C 01/20/17 60.0 12.75 13.55
ADSK 170120C00062500 C 01/20/17 62.5 11.60 12.35
ADSK 170120C00065000 C 01/20/17 65.0 10.50 11.20
ADSK 170120C00067500 C 01/20/17 67.5 9.55 10.20
ADSK 170120C00070000 C 01/20/17 70.0 8.65 9.30
ADSK 170120C00075000 C 01/20/17 75.0 6.90 7.75
ADSK 170120C00080000 C 01/20/17 80.0 5.55 6.40
ADSK 170120C00085000 C 01/20/17 85.0 4.45 5.30
ADSK 170120C00090000 C 01/20/17 90.0 3.55 4.40
ADSK 170120P00030000 P 01/20/17 30.0 0.82 1.28
ADSK 170120P00032500 P 01/20/17 32.5 1.09 1.74
ADSK 170120P00035000 P 01/20/17 35.0 1.45 2.11
ADSK 170120P00037500 P 01/20/17 37.5 1.85 2.51
ADSK 170120P00040000 P 01/20/17 40.0 2.34 3.05
ADSK 170120P00042500 P 01/20/17 42.5 2.89 3.65
ADSK 170120P00045000 P 01/20/17 45.0 3.60 4.35
ADSK 170120P00047500 P 01/20/17 47.5 4.35 5.10
ADSK 170120P00050000 P 01/20/17 50.0 5.20 5.95
ADSK 170120P00052500 P 01/20/17 52.5 6.10 6.90
ADSK 170120P00055000 P 01/20/17 55.0 7.15 7.90
ADSK 170120P00057500 P 01/20/17 57.5 8.30 9.00
ADSK 170120P00060000 P 01/20/17 60.0 9.50 10.20
ADSK 170120P00062500 P 01/20/17 62.5 10.85 11.50
ADSK 170120P00065000 P 01/20/17 65.0 12.25 12.90
ADSK 170120P00067500 P 01/20/17 67.5 13.75 14.40
ADSK 170120P00070000 P 01/20/17 70.0 15.25 16.00
ADSK 170120P00075000 P 01/20/17 75.0 18.70 19.40
ADSK 170120P00080000 P 01/20/17 80.0 22.35 23.05
ADSK 170120P00085000 P 01/20/17 85.0 26.25 27.00
ADSK 170120P00090000 P 01/20/17 90.0 30.30 31.20

OPRA data is delayed 15 minutes.