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 Oct 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADSK 141122C00037500 C 11/22/14 37.5 14.55 15.90
ADSK 141122C00040000 C 11/22/14 40.0 12.05 13.40
ADSK 141122C00042500 C 11/22/14 42.5 9.65 10.95
ADSK 141122C00045000 C 11/22/14 45.0 7.40 8.55
ADSK 141122C00047500 C 11/22/14 47.5 5.30 5.55
ADSK 141122C00050000 C 11/22/14 50.0 3.40 3.60
ADSK 141122C00052500 C 11/22/14 52.5 1.99 2.10
ADSK 141122C00055000 C 11/22/14 55.0 0.98 1.11
ADSK 141122C00057500 C 11/22/14 57.5 0.46 0.58
ADSK 141122C00060000 C 11/22/14 60.0 0.19 0.28
ADSK 141122C00062500 C 11/22/14 62.5 0.06 0.14
ADSK 141122C00065000 C 11/22/14 65.0 0.01 0.10
ADSK 141122C00070000 C 11/22/14 70.0 0.00 0.05
ADSK 141122P00037500 P 11/22/14 37.5 0.01 0.08
ADSK 141122P00040000 P 11/22/14 40.0 0.04 0.15
ADSK 141122P00042500 P 11/22/14 42.5 0.12 0.22
ADSK 141122P00045000 P 11/22/14 45.0 0.28 0.38
ADSK 141122P00047500 P 11/22/14 47.5 0.61 0.74
ADSK 141122P00050000 P 11/22/14 50.0 1.19 1.33
ADSK 141122P00052500 P 11/22/14 52.5 2.19 2.34
ADSK 141122P00055000 P 11/22/14 55.0 3.70 3.90
ADSK 141122P00057500 P 11/22/14 57.5 5.60 5.85
ADSK 141122P00060000 P 11/22/14 60.0 7.10 8.20
ADSK 141122P00062500 P 11/22/14 62.5 9.30 10.60
ADSK 141122P00065000 P 11/22/14 65.0 11.65 13.10
ADSK 141122P00070000 P 11/22/14 70.0 16.40 18.15
ADSK 141220C00037500 C 12/20/14 37.5 14.65 16.00
ADSK 141220C00040000 C 12/20/14 40.0 12.25 13.50
ADSK 141220C00042500 C 12/20/14 42.5 9.90 11.10
ADSK 141220C00045000 C 12/20/14 45.0 7.70 8.75
ADSK 141220C00047500 C 12/20/14 47.5 5.65 5.95
ADSK 141220C00050000 C 12/20/14 50.0 4.00 4.15
ADSK 141220C00052500 C 12/20/14 52.5 2.59 2.71
ADSK 141220C00055000 C 12/20/14 55.0 1.55 1.66
ADSK 141220C00057500 C 12/20/14 57.5 0.86 0.96
ADSK 141220C00060000 C 12/20/14 60.0 0.45 0.58
ADSK 141220P00037500 P 12/20/14 37.5 0.08 0.19
ADSK 141220P00040000 P 12/20/14 40.0 0.16 0.26
ADSK 141220P00042500 P 12/20/14 42.5 0.30 0.39
ADSK 141220P00045000 P 12/20/14 45.0 0.55 0.66
ADSK 141220P00047500 P 12/20/14 47.5 1.02 1.10
ADSK 141220P00050000 P 12/20/14 50.0 1.73 1.82
ADSK 141220P00052500 P 12/20/14 52.5 2.79 2.90
ADSK 141220P00055000 P 12/20/14 55.0 4.25 4.40
ADSK 141220P00057500 P 12/20/14 57.5 6.05 6.20
ADSK 141220P00060000 P 12/20/14 60.0 8.05 8.40
ADSK 150117C00018000 C 01/17/15 18.0 32.50 36.50
ADSK 150117C00020000 C 01/17/15 20.0 30.50 34.50
ADSK 150117C00023000 C 01/17/15 23.0 28.10 31.35
ADSK 150117C00025000 C 01/17/15 25.0 26.10 29.35
ADSK 150117C00026000 C 01/17/15 26.0 25.65 28.50
ADSK 150117C00027000 C 01/17/15 27.0 24.35 27.35
ADSK 150117C00028000 C 01/17/15 28.0 23.60 25.45
ADSK 150117C00029000 C 01/17/15 29.0 23.00 24.45
ADSK 150117C00030000 C 01/17/15 30.0 22.05 23.45
ADSK 150117C00031000 C 01/17/15 31.0 21.05 22.45
ADSK 150117C00032000 C 01/17/15 32.0 20.05 21.50
ADSK 150117C00033000 C 01/17/15 33.0 19.10 20.50
ADSK 150117C00034000 C 01/17/15 34.0 18.15 19.50
ADSK 150117C00035000 C 01/17/15 35.0 17.15 18.55
ADSK 150117C00036000 C 01/17/15 36.0 16.20 17.55
ADSK 150117C00037000 C 01/17/15 37.0 15.25 16.55
ADSK 150117C00038000 C 01/17/15 38.0 14.30 15.60
ADSK 150117C00039000 C 01/17/15 39.0 13.30 14.60
ADSK 150117C00040000 C 01/17/15 40.0 12.40 13.65
ADSK 150117C00041000 C 01/17/15 41.0 11.45 12.70
ADSK 150117C00042000 C 01/17/15 42.0 10.60 11.75
ADSK 150117C00043000 C 01/17/15 43.0 9.65 10.80
ADSK 150117C00044000 C 01/17/15 44.0 8.85 9.90
ADSK 150117C00045000 C 01/17/15 45.0 8.00 8.75
ADSK 150117C00046000 C 01/17/15 46.0 7.15 7.50
ADSK 150117C00047000 C 01/17/15 47.0 6.40 6.70
ADSK 150117C00048000 C 01/17/15 48.0 5.65 5.95
ADSK 150117C00049000 C 01/17/15 49.0 5.10 5.25
ADSK 150117C00050000 C 01/17/15 50.0 4.45 4.60
ADSK 150117C00052500 C 01/17/15 52.5 3.05 3.20
ADSK 150117C00055000 C 01/17/15 55.0 2.01 2.10
ADSK 150117C00057500 C 01/17/15 57.5 1.24 1.33
ADSK 150117C00060000 C 01/17/15 60.0 0.75 0.83
ADSK 150117C00062500 C 01/17/15 62.5 0.43 0.53
ADSK 150117C00065000 C 01/17/15 65.0 0.24 0.37
ADSK 150117C00070000 C 01/17/15 70.0 0.09 0.21
ADSK 150117C00075000 C 01/17/15 75.0 0.02 0.11
ADSK 150117C00080000 C 01/17/15 80.0 0.01 0.07
ADSK 150117P00018000 P 01/17/15 18.0 0.00 0.03
ADSK 150117P00020000 P 01/17/15 20.0 0.01 0.03
ADSK 150117P00023000 P 01/17/15 23.0 0.01 0.03
ADSK 150117P00025000 P 01/17/15 25.0 0.00 0.03
ADSK 150117P00026000 P 01/17/15 26.0 0.02 0.05
ADSK 150117P00027000 P 01/17/15 27.0 0.02 0.06
ADSK 150117P00028000 P 01/17/15 28.0 0.02 0.08
ADSK 150117P00029000 P 01/17/15 29.0 0.03 0.08
ADSK 150117P00030000 P 01/17/15 30.0 0.04 0.09
ADSK 150117P00031000 P 01/17/15 31.0 0.04 0.11
ADSK 150117P00032000 P 01/17/15 32.0 0.06 0.14
ADSK 150117P00033000 P 01/17/15 33.0 0.07 0.17
ADSK 150117P00034000 P 01/17/15 34.0 0.09 0.19
ADSK 150117P00035000 P 01/17/15 35.0 0.11 0.22
ADSK 150117P00036000 P 01/17/15 36.0 0.13 0.25
ADSK 150117P00037000 P 01/17/15 37.0 0.16 0.28
ADSK 150117P00038000 P 01/17/15 38.0 0.20 0.31
ADSK 150117P00039000 P 01/17/15 39.0 0.24 0.34
ADSK 150117P00040000 P 01/17/15 40.0 0.33 0.38
ADSK 150117P00041000 P 01/17/15 41.0 0.36 0.45
ADSK 150117P00042000 P 01/17/15 42.0 0.44 0.54
ADSK 150117P00043000 P 01/17/15 43.0 0.54 0.64
ADSK 150117P00044000 P 01/17/15 44.0 0.66 0.77
ADSK 150117P00045000 P 01/17/15 45.0 0.84 0.92
ADSK 150117P00046000 P 01/17/15 46.0 1.04 1.11
ADSK 150117P00047000 P 01/17/15 47.0 1.25 1.33
ADSK 150117P00048000 P 01/17/15 48.0 1.49 1.59
ADSK 150117P00049000 P 01/17/15 49.0 1.79 1.90
ADSK 150117P00050000 P 01/17/15 50.0 2.15 2.24
ADSK 150117P00052500 P 01/17/15 52.5 3.20 3.35
ADSK 150117P00055000 P 01/17/15 55.0 4.65 4.80
ADSK 150117P00057500 P 01/17/15 57.5 6.40 6.55
ADSK 150117P00060000 P 01/17/15 60.0 8.40 8.65
ADSK 150117P00062500 P 01/17/15 62.5 9.80 10.90
ADSK 150117P00065000 P 01/17/15 65.0 11.95 13.20
ADSK 150117P00070000 P 01/17/15 70.0 16.75 18.05
ADSK 150117P00075000 P 01/17/15 75.0 21.65 23.20
ADSK 150117P00080000 P 01/17/15 80.0 26.15 28.05
ADSK 150417C00030000 C 04/17/15 30.0 22.20 24.10
ADSK 150417C00035000 C 04/17/15 35.0 17.45 18.75
ADSK 150417C00040000 C 04/17/15 40.0 12.80 14.10
ADSK 150417C00042500 C 04/17/15 42.5 11.05 11.80
ADSK 150417C00045000 C 04/17/15 45.0 9.00 9.30
ADSK 150417C00047500 C 04/17/15 47.5 7.35 7.55
ADSK 150417C00050000 C 04/17/15 50.0 5.80 5.95
ADSK 150417C00052500 C 04/17/15 52.5 4.50 4.65
ADSK 150417C00055000 C 04/17/15 55.0 3.40 3.55
ADSK 150417C00057500 C 04/17/15 57.5 2.51 2.62
ADSK 150417C00060000 C 04/17/15 60.0 1.83 1.92
ADSK 150417C00062500 C 04/17/15 62.5 1.27 1.38
ADSK 150417C00065000 C 04/17/15 65.0 0.89 0.99
ADSK 150417C00070000 C 04/17/15 70.0 0.39 0.56
ADSK 150417C00075000 C 04/17/15 75.0 0.19 0.33
ADSK 150417C00080000 C 04/17/15 80.0 0.05 0.20
ADSK 150417C00085000 C 04/17/15 85.0 0.02 0.13
ADSK 150417P00030000 P 04/17/15 30.0 0.14 0.24
ADSK 150417P00035000 P 04/17/15 35.0 0.36 0.45
ADSK 150417P00040000 P 04/17/15 40.0 0.82 0.90
ADSK 150417P00042500 P 04/17/15 42.5 1.22 1.31
ADSK 150417P00045000 P 04/17/15 45.0 1.78 1.87
ADSK 150417P00047500 P 04/17/15 47.5 2.52 2.62
ADSK 150417P00050000 P 04/17/15 50.0 3.45 3.60
ADSK 150417P00052500 P 04/17/15 52.5 4.60 4.75
ADSK 150417P00055000 P 04/17/15 55.0 6.00 6.10
ADSK 150417P00057500 P 04/17/15 57.5 7.60 7.75
ADSK 150417P00060000 P 04/17/15 60.0 9.40 9.55
ADSK 150417P00062500 P 04/17/15 62.5 11.35 11.55
ADSK 150417P00065000 P 04/17/15 65.0 13.45 13.80
ADSK 150417P00070000 P 04/17/15 70.0 17.15 18.40
ADSK 150417P00075000 P 04/17/15 75.0 21.85 23.25
ADSK 150417P00080000 P 04/17/15 80.0 26.25 28.15
ADSK 150417P00085000 P 04/17/15 85.0 31.20 33.10
ADSK 160115C00020000 C 01/15/16 20.0 31.00 35.00
ADSK 160115C00023000 C 01/15/16 23.0 28.05 32.25
ADSK 160115C00025000 C 01/15/16 25.0 26.05 30.40
ADSK 160115C00028000 C 01/15/16 28.0 23.70 27.40
ADSK 160115C00030000 C 01/15/16 30.0 21.90 25.65
ADSK 160115C00033000 C 01/15/16 33.0 19.65 22.85
ADSK 160115C00035000 C 01/15/16 35.0 18.00 20.25
ADSK 160115C00037000 C 01/15/16 37.0 16.35 18.60
ADSK 160115C00040000 C 01/15/16 40.0 14.05 16.35
ADSK 160115C00042000 C 01/15/16 42.0 12.65 14.90
ADSK 160115C00045000 C 01/15/16 45.0 10.85 13.25
ADSK 160115C00047000 C 01/15/16 47.0 10.45 10.70
ADSK 160115C00050000 C 01/15/16 50.0 8.80 9.05
ADSK 160115C00052500 C 01/15/16 52.5 7.55 7.80
ADSK 160115C00055000 C 01/15/16 55.0 6.50 6.70
ADSK 160115C00057500 C 01/15/16 57.5 5.50 5.70
ADSK 160115C00060000 C 01/15/16 60.0 4.65 4.85
ADSK 160115C00062500 C 01/15/16 62.5 3.90 4.15
ADSK 160115C00065000 C 01/15/16 65.0 3.30 3.50
ADSK 160115C00070000 C 01/15/16 70.0 2.33 2.49
ADSK 160115C00075000 C 01/15/16 75.0 1.63 1.78
ADSK 160115C00080000 C 01/15/16 80.0 1.14 1.31
ADSK 160115C00085000 C 01/15/16 85.0 0.80 0.97
ADSK 160115P00020000 P 01/15/16 20.0 0.12 0.27
ADSK 160115P00023000 P 01/15/16 23.0 0.25 0.40
ADSK 160115P00025000 P 01/15/16 25.0 0.36 0.51
ADSK 160115P00028000 P 01/15/16 28.0 0.59 0.73
ADSK 160115P00030000 P 01/15/16 30.0 0.78 0.92
ADSK 160115P00033000 P 01/15/16 33.0 1.17 1.29
ADSK 160115P00035000 P 01/15/16 35.0 1.49 1.61
ADSK 160115P00037000 P 01/15/16 37.0 1.87 2.00
ADSK 160115P00040000 P 01/15/16 40.0 2.56 2.70
ADSK 160115P00042000 P 01/15/16 42.0 3.10 3.30
ADSK 160115P00045000 P 01/15/16 45.0 4.10 4.30
ADSK 160115P00047000 P 01/15/16 47.0 4.85 5.10
ADSK 160115P00050000 P 01/15/16 50.0 6.20 6.45
ADSK 160115P00052500 P 01/15/16 52.5 7.45 7.70
ADSK 160115P00055000 P 01/15/16 55.0 8.85 9.10
ADSK 160115P00057500 P 01/15/16 57.5 10.35 10.60
ADSK 160115P00060000 P 01/15/16 60.0 12.00 12.25
ADSK 160115P00062500 P 01/15/16 62.5 13.75 14.00
ADSK 160115P00065000 P 01/15/16 65.0 15.65 15.90
ADSK 160115P00070000 P 01/15/16 70.0 19.65 19.90
ADSK 160115P00075000 P 01/15/16 75.0 22.70 25.70
ADSK 160115P00080000 P 01/15/16 80.0 27.30 30.15
ADSK 160115P00085000 P 01/15/16 85.0 32.00 34.80
ADSK 170120C00030000 C 01/20/17 30.0 23.30 27.30
ADSK 170120C00035000 C 01/20/17 35.0 19.90 23.00
ADSK 170120C00040000 C 01/20/17 40.0 16.45 19.55
ADSK 170120C00042500 C 01/20/17 42.5 14.90 17.95
ADSK 170120C00045000 C 01/20/17 45.0 13.40 16.45
ADSK 170120C00047500 C 01/20/17 47.5 12.85 13.45
ADSK 170120C00050000 C 01/20/17 50.0 11.65 12.15
ADSK 170120C00052500 C 01/20/17 52.5 10.45 11.00
ADSK 170120C00055000 C 01/20/17 55.0 9.40 10.80
ADSK 170120C00057500 C 01/20/17 57.5 8.45 8.95
ADSK 170120C00060000 C 01/20/17 60.0 7.55 8.10
ADSK 170120C00062500 C 01/20/17 62.5 6.75 7.30
ADSK 170120C00065000 C 01/20/17 65.0 6.05 6.60
ADSK 170120C00070000 C 01/20/17 70.0 4.80 5.40
ADSK 170120C00075000 C 01/20/17 75.0 3.85 4.40
ADSK 170120C00080000 C 01/20/17 80.0 3.05 3.60
ADSK 170120C00085000 C 01/20/17 85.0 2.38 2.99
ADSK 170120P00030000 P 01/20/17 30.0 1.60 2.04
ADSK 170120P00035000 P 01/20/17 35.0 2.68 3.15
ADSK 170120P00040000 P 01/20/17 40.0 4.20 4.65
ADSK 170120P00042500 P 01/20/17 42.5 5.05 5.55
ADSK 170120P00045000 P 01/20/17 45.0 6.05 6.55
ADSK 170120P00047500 P 01/20/17 47.5 7.15 7.65
ADSK 170120P00050000 P 01/20/17 50.0 8.40 8.90
ADSK 170120P00052500 P 01/20/17 52.5 9.70 10.25
ADSK 170120P00055000 P 01/20/17 55.0 11.15 11.65
ADSK 170120P00057500 P 01/20/17 57.5 12.65 13.90
ADSK 170120P00060000 P 01/20/17 60.0 14.25 14.75
ADSK 170120P00062500 P 01/20/17 62.5 15.90 16.45
ADSK 170120P00065000 P 01/20/17 65.0 17.70 18.25
ADSK 170120P00070000 P 01/20/17 70.0 21.45 22.05
ADSK 170120P00075000 P 01/20/17 75.0 25.45 26.10
ADSK 170120P00080000 P 01/20/17 80.0 29.70 30.30
ADSK 170120P00085000 P 01/20/17 85.0 32.00 36.00

OPRA data is delayed 15 minutes.