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 (2015-05-15)Premium Content

Autodesk Inc (ADSK)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADSK 150619C00032500 C 06/19/15 32.5 23.75 24.70
ADSK 150619C00035000 C 06/19/15 35.0 21.20 22.20
ADSK 150619C00037500 C 06/19/15 37.5 18.70 19.75
ADSK 150619C00040000 C 06/19/15 40.0 16.00 17.25
ADSK 150619C00042500 C 06/19/15 42.5 13.85 14.75
ADSK 150619C00045000 C 06/19/15 45.0 11.35 12.25
ADSK 150619C00047500 C 06/19/15 47.5 8.90 9.75
ADSK 150619C00050000 C 06/19/15 50.0 6.45 7.20
ADSK 150619C00052500 C 06/19/15 52.5 4.15 4.70
ADSK 150619C00055000 C 06/19/15 55.0 2.19 2.30
ADSK 150619C00057500 C 06/19/15 57.5 0.90 0.96
ADSK 150619C00060000 C 06/19/15 60.0 0.32 0.37
ADSK 150619C00062500 C 06/19/15 62.5 0.13 0.19
ADSK 150619C00065000 C 06/19/15 65.0 0.05 0.08
ADSK 150619C00067500 C 06/19/15 67.5 0.02 0.05
ADSK 150619C00070000 C 06/19/15 70.0 0.00 0.06
ADSK 150619C00075000 C 06/19/15 75.0 0.00 0.03
ADSK 150619C00080000 C 06/19/15 80.0 0.00 0.02
ADSK 150619C00085000 C 06/19/15 85.0 0.00 0.02
ADSK 150619C00090000 C 06/19/15 90.0 0.00 0.02
ADSK 150619P00032500 P 06/19/15 32.5 0.00 0.02
ADSK 150619P00035000 P 06/19/15 35.0 0.00 0.02
ADSK 150619P00037500 P 06/19/15 37.5 0.00 0.02
ADSK 150619P00040000 P 06/19/15 40.0 0.00 0.02
ADSK 150619P00042500 P 06/19/15 42.5 0.00 0.02
ADSK 150619P00045000 P 06/19/15 45.0 0.00 0.04
ADSK 150619P00047500 P 06/19/15 47.5 0.01 0.07
ADSK 150619P00050000 P 06/19/15 50.0 0.07 0.10
ADSK 150619P00052500 P 06/19/15 52.5 0.23 0.28
ADSK 150619P00055000 P 06/19/15 55.0 0.76 0.82
ADSK 150619P00057500 P 06/19/15 57.5 1.93 2.05
ADSK 150619P00060000 P 06/19/15 60.0 3.80 3.95
ADSK 150619P00062500 P 06/19/15 62.5 5.20 6.25
ADSK 150619P00065000 P 06/19/15 65.0 7.20 8.70
ADSK 150619P00067500 P 06/19/15 67.5 9.35 11.15
ADSK 150619P00070000 P 06/19/15 70.0 12.15 13.65
ADSK 150619P00075000 P 06/19/15 75.0 16.90 19.55
ADSK 150619P00080000 P 06/19/15 80.0 21.45 23.75
ADSK 150619P00085000 P 06/19/15 85.0 26.40 28.75
ADSK 150619P00090000 P 06/19/15 90.0 32.10 33.80
ADSK 150717C00035000 C 07/17/15 35.0 21.25 22.00
ADSK 150717C00037500 C 07/17/15 37.5 18.90 19.50
ADSK 150717C00040000 C 07/17/15 40.0 16.40 17.00
ADSK 150717C00042500 C 07/17/15 42.5 13.90 14.50
ADSK 150717C00045000 C 07/17/15 45.0 11.35 12.00
ADSK 150717C00047500 C 07/17/15 47.5 9.00 9.45
ADSK 150717C00050000 C 07/17/15 50.0 6.65 6.95
ADSK 150717C00052500 C 07/17/15 52.5 4.50 4.70
ADSK 150717C00055000 C 07/17/15 55.0 2.76 2.86
ADSK 150717C00057500 C 07/17/15 57.5 1.46 1.52
ADSK 150717C00060000 C 07/17/15 60.0 0.70 0.76
ADSK 150717C00062500 C 07/17/15 62.5 0.32 0.37
ADSK 150717C00065000 C 07/17/15 65.0 0.15 0.20
ADSK 150717C00067500 C 07/17/15 67.5 0.07 0.13
ADSK 150717C00070000 C 07/17/15 70.0 0.03 0.10
ADSK 150717C00072500 C 07/17/15 72.5 0.02 0.08
ADSK 150717C00075000 C 07/17/15 75.0 0.00 0.06
ADSK 150717C00080000 C 07/17/15 80.0 0.00 0.03
ADSK 150717C00085000 C 07/17/15 85.0 0.00 0.02
ADSK 150717P00035000 P 07/17/15 35.0 0.00 0.02
ADSK 150717P00037500 P 07/17/15 37.5 0.00 0.03
ADSK 150717P00040000 P 07/17/15 40.0 0.00 0.05
ADSK 150717P00042500 P 07/17/15 42.5 0.00 0.08
ADSK 150717P00045000 P 07/17/15 45.0 0.04 0.10
ADSK 150717P00047500 P 07/17/15 47.5 0.10 0.14
ADSK 150717P00050000 P 07/17/15 50.0 0.27 0.30
ADSK 150717P00052500 P 07/17/15 52.5 0.62 0.66
ADSK 150717P00055000 P 07/17/15 55.0 1.32 1.36
ADSK 150717P00057500 P 07/17/15 57.5 2.51 2.59
ADSK 150717P00060000 P 07/17/15 60.0 4.10 4.35
ADSK 150717P00062500 P 07/17/15 62.5 6.20 6.45
ADSK 150717P00065000 P 07/17/15 65.0 7.30 8.80
ADSK 150717P00067500 P 07/17/15 67.5 9.70 11.25
ADSK 150717P00070000 P 07/17/15 70.0 12.15 13.70
ADSK 150717P00072500 P 07/17/15 72.5 14.65 16.20
ADSK 150717P00075000 P 07/17/15 75.0 17.10 18.70
ADSK 150717P00080000 P 07/17/15 80.0 21.80 23.95
ADSK 150717P00085000 P 07/17/15 85.0 26.70 28.95
ADSK 151016C00040000 C 10/16/15 40.0 16.30 17.35
ADSK 151016C00042500 C 10/16/15 42.5 14.30 14.85
ADSK 151016C00045000 C 10/16/15 45.0 12.00 12.35
ADSK 151016C00047500 C 10/16/15 47.5 9.85 10.15
ADSK 151016C00050000 C 10/16/15 50.0 7.80 7.95
ADSK 151016C00052500 C 10/16/15 52.5 6.00 6.15
ADSK 151016C00055000 C 10/16/15 55.0 4.50 4.60
ADSK 151016C00057500 C 10/16/15 57.5 3.20 3.30
ADSK 151016C00060000 C 10/16/15 60.0 2.25 2.30
ADSK 151016C00062500 C 10/16/15 62.5 1.53 1.58
ADSK 151016C00065000 C 10/16/15 65.0 1.00 1.06
ADSK 151016C00067500 C 10/16/15 67.5 0.67 0.71
ADSK 151016C00070000 C 10/16/15 70.0 0.44 0.47
ADSK 151016C00072500 C 10/16/15 72.5 0.28 0.32
ADSK 151016C00075000 C 10/16/15 75.0 0.19 0.24
ADSK 151016C00080000 C 10/16/15 80.0 0.08 0.13
ADSK 151016C00085000 C 10/16/15 85.0 0.03 0.08
ADSK 151016P00040000 P 10/16/15 40.0 0.17 0.23
ADSK 151016P00042500 P 10/16/15 42.5 0.29 0.36
ADSK 151016P00045000 P 10/16/15 45.0 0.49 0.56
ADSK 151016P00047500 P 10/16/15 47.5 0.80 0.88
ADSK 151016P00050000 P 10/16/15 50.0 1.29 1.36
ADSK 151016P00052500 P 10/16/15 52.5 1.98 2.06
ADSK 151016P00055000 P 10/16/15 55.0 2.93 3.05
ADSK 151016P00057500 P 10/16/15 57.5 4.15 4.30
ADSK 151016P00060000 P 10/16/15 60.0 5.65 5.80
ADSK 151016P00062500 P 10/16/15 62.5 7.40 7.55
ADSK 151016P00065000 P 10/16/15 65.0 9.40 9.55
ADSK 151016P00067500 P 10/16/15 67.5 11.40 11.70
ADSK 151016P00070000 P 10/16/15 70.0 13.70 14.00
ADSK 151016P00072500 P 10/16/15 72.5 14.85 16.35
ADSK 151016P00075000 P 10/16/15 75.0 17.20 18.80
ADSK 151016P00080000 P 10/16/15 80.0 21.45 24.85
ADSK 151016P00085000 P 10/16/15 85.0 26.40 29.80
ADSK 160115C00020000 C 01/15/16 20.0 35.85 37.60
ADSK 160115C00023000 C 01/15/16 23.0 33.05 34.60
ADSK 160115C00025000 C 01/15/16 25.0 31.25 32.55
ADSK 160115C00028000 C 01/15/16 28.0 28.35 29.60
ADSK 160115C00030000 C 01/15/16 30.0 26.30 27.55
ADSK 160115C00033000 C 01/15/16 33.0 23.60 24.55
ADSK 160115C00035000 C 01/15/16 35.0 21.65 22.55
ADSK 160115C00037000 C 01/15/16 37.0 19.65 20.55
ADSK 160115C00040000 C 01/15/16 40.0 17.05 17.60
ADSK 160115C00042000 C 01/15/16 42.0 15.25 15.60
ADSK 160115C00045000 C 01/15/16 45.0 12.70 13.30
ADSK 160115C00047000 C 01/15/16 47.0 11.10 11.65
ADSK 160115C00050000 C 01/15/16 50.0 8.85 9.30
ADSK 160115C00052500 C 01/15/16 52.5 7.20 7.30
ADSK 160115C00055000 C 01/15/16 55.0 5.75 5.85
ADSK 160115C00057500 C 01/15/16 57.5 4.50 4.60
ADSK 160115C00060000 C 01/15/16 60.0 3.45 3.55
ADSK 160115C00062500 C 01/15/16 62.5 2.62 2.68
ADSK 160115C00065000 C 01/15/16 65.0 1.96 2.02
ADSK 160115C00067500 C 01/15/16 67.5 1.45 1.51
ADSK 160115C00070000 C 01/15/16 70.0 1.07 1.12
ADSK 160115C00072500 C 01/15/16 72.5 0.79 0.83
ADSK 160115C00075000 C 01/15/16 75.0 0.58 0.62
ADSK 160115C00080000 C 01/15/16 80.0 0.30 0.37
ADSK 160115C00085000 C 01/15/16 85.0 0.15 0.22
ADSK 160115C00090000 C 01/15/16 90.0 0.08 0.14
ADSK 160115C00095000 C 01/15/16 95.0 0.04 0.09
ADSK 160115P00020000 P 01/15/16 20.0 0.00 0.04
ADSK 160115P00023000 P 01/15/16 23.0 0.01 0.05
ADSK 160115P00025000 P 01/15/16 25.0 0.03 0.08
ADSK 160115P00028000 P 01/15/16 28.0 0.06 0.13
ADSK 160115P00030000 P 01/15/16 30.0 0.09 0.17
ADSK 160115P00033000 P 01/15/16 33.0 0.16 0.24
ADSK 160115P00035000 P 01/15/16 35.0 0.23 0.31
ADSK 160115P00037000 P 01/15/16 37.0 0.33 0.39
ADSK 160115P00040000 P 01/15/16 40.0 0.53 0.57
ADSK 160115P00042000 P 01/15/16 42.0 0.72 0.76
ADSK 160115P00045000 P 01/15/16 45.0 1.14 1.18
ADSK 160115P00047000 P 01/15/16 47.0 1.51 1.55
ADSK 160115P00050000 P 01/15/16 50.0 2.25 2.31
ADSK 160115P00052500 P 01/15/16 52.5 3.05 3.15
ADSK 160115P00055000 P 01/15/16 55.0 4.10 4.20
ADSK 160115P00057500 P 01/15/16 57.5 5.35 5.45
ADSK 160115P00060000 P 01/15/16 60.0 6.80 6.90
ADSK 160115P00062500 P 01/15/16 62.5 8.45 8.55
ADSK 160115P00065000 P 01/15/16 65.0 10.25 10.40
ADSK 160115P00067500 P 01/15/16 67.5 12.00 12.45
ADSK 160115P00070000 P 01/15/16 70.0 13.95 14.55
ADSK 160115P00072500 P 01/15/16 72.5 16.20 16.75
ADSK 160115P00075000 P 01/15/16 75.0 18.45 19.05
ADSK 160115P00080000 P 01/15/16 80.0 22.00 24.05
ADSK 160115P00085000 P 01/15/16 85.0 26.50 29.15
ADSK 160115P00090000 P 01/15/16 90.0 31.50 33.75
ADSK 160115P00095000 P 01/15/16 95.0 36.35 38.75
ADSK 170120C00030000 C 01/20/17 30.0 26.75 29.80
ADSK 170120C00032500 C 01/20/17 32.5 25.20 27.60
ADSK 170120C00035000 C 01/20/17 35.0 22.40 25.40
ADSK 170120C00037500 C 01/20/17 37.5 21.05 21.70
ADSK 170120C00040000 C 01/20/17 40.0 19.00 19.70
ADSK 170120C00042500 C 01/20/17 42.5 17.10 17.80
ADSK 170120C00045000 C 01/20/17 45.0 15.15 16.05
ADSK 170120C00047500 C 01/20/17 47.5 13.65 14.40
ADSK 170120C00050000 C 01/20/17 50.0 12.10 12.80
ADSK 170120C00052500 C 01/20/17 52.5 10.65 11.15
ADSK 170120C00055000 C 01/20/17 55.0 9.30 9.75
ADSK 170120C00057500 C 01/20/17 57.5 8.10 8.55
ADSK 170120C00060000 C 01/20/17 60.0 7.05 7.40
ADSK 170120C00062500 C 01/20/17 62.5 6.10 6.50
ADSK 170120C00065000 C 01/20/17 65.0 5.25 5.65
ADSK 170120C00067500 C 01/20/17 67.5 4.50 4.90
ADSK 170120C00070000 C 01/20/17 70.0 3.85 4.20
ADSK 170120C00072500 C 01/20/17 72.5 3.30 3.65
ADSK 170120C00075000 C 01/20/17 75.0 2.74 3.15
ADSK 170120C00080000 C 01/20/17 80.0 2.05 2.40
ADSK 170120C00085000 C 01/20/17 85.0 1.46 1.80
ADSK 170120C00090000 C 01/20/17 90.0 1.03 1.38
ADSK 170120C00095000 C 01/20/17 95.0 0.73 1.07
ADSK 170120P00030000 P 01/20/17 30.0 0.55 0.88
ADSK 170120P00032500 P 01/20/17 32.5 0.75 1.11
ADSK 170120P00035000 P 01/20/17 35.0 1.05 1.41
ADSK 170120P00037500 P 01/20/17 37.5 1.41 1.78
ADSK 170120P00040000 P 01/20/17 40.0 1.84 2.19
ADSK 170120P00042500 P 01/20/17 42.5 2.40 2.74
ADSK 170120P00045000 P 01/20/17 45.0 3.05 3.45
ADSK 170120P00047500 P 01/20/17 47.5 3.85 4.20
ADSK 170120P00050000 P 01/20/17 50.0 4.70 5.10
ADSK 170120P00052500 P 01/20/17 52.5 5.75 6.15
ADSK 170120P00055000 P 01/20/17 55.0 6.90 7.30
ADSK 170120P00057500 P 01/20/17 57.5 8.15 8.60
ADSK 170120P00060000 P 01/20/17 60.0 9.60 10.00
ADSK 170120P00062500 P 01/20/17 62.5 11.00 11.55
ADSK 170120P00065000 P 01/20/17 65.0 12.65 13.20
ADSK 170120P00067500 P 01/20/17 67.5 14.40 15.00
ADSK 170120P00070000 P 01/20/17 70.0 16.20 16.85
ADSK 170120P00072500 P 01/20/17 72.5 18.15 18.80
ADSK 170120P00075000 P 01/20/17 75.0 20.30 20.85
ADSK 170120P00080000 P 01/20/17 80.0 24.60 25.30
ADSK 170120P00085000 P 01/20/17 85.0 28.95 29.60
ADSK 170120P00090000 P 01/20/17 90.0 33.70 34.45
ADSK 170120P00095000 P 01/20/17 95.0 36.70 39.20

OPRA data is delayed 15 minutes.