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 (2015-02-13)Premium Content

Autodesk Inc (ADSK)
As of Apr 17 2015 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADSK 150515C00032500 C 05/15/15 32.5 26.20 28.60
ADSK 150515C00035000 C 05/15/15 35.0 24.25 26.90
ADSK 150515C00037500 C 05/15/15 37.5 21.75 23.00
ADSK 150515C00040000 C 05/15/15 40.0 19.80 20.45
ADSK 150515C00042500 C 05/15/15 42.5 17.40 18.05
ADSK 150515C00045000 C 05/15/15 45.0 14.80 15.50
ADSK 150515C00047500 C 05/15/15 47.5 12.30 13.00
ADSK 150515C00050000 C 05/15/15 50.0 9.85 10.60
ADSK 150515C00052500 C 05/15/15 52.5 7.50 8.20
ADSK 150515C00055000 C 05/15/15 55.0 5.80 5.95
ADSK 150515C00057500 C 05/15/15 57.5 3.75 3.95
ADSK 150515C00060000 C 05/15/15 60.0 2.26 2.35
ADSK 150515C00062500 C 05/15/15 62.5 1.19 1.27
ADSK 150515C00065000 C 05/15/15 65.0 0.58 0.65
ADSK 150515C00067500 C 05/15/15 67.5 0.23 0.35
ADSK 150515C00070000 C 05/15/15 70.0 0.10 0.18
ADSK 150515C00075000 C 05/15/15 75.0 0.01 0.09
ADSK 150515C00080000 C 05/15/15 80.0 0.00 0.05
ADSK 150515C00085000 C 05/15/15 85.0 0.00 0.03
ADSK 150515C00090000 C 05/15/15 90.0 0.00 0.02
ADSK 150515P00032500 P 05/15/15 32.5 0.00 0.02
ADSK 150515P00035000 P 05/15/15 35.0 0.00 0.02
ADSK 150515P00037500 P 05/15/15 37.5 0.00 0.02
ADSK 150515P00040000 P 05/15/15 40.0 0.00 0.03
ADSK 150515P00042500 P 05/15/15 42.5 0.00 0.04
ADSK 150515P00045000 P 05/15/15 45.0 0.01 0.06
ADSK 150515P00047500 P 05/15/15 47.5 0.04 0.08
ADSK 150515P00050000 P 05/15/15 50.0 0.08 0.14
ADSK 150515P00052500 P 05/15/15 52.5 0.23 0.27
ADSK 150515P00055000 P 05/15/15 55.0 0.47 0.55
ADSK 150515P00057500 P 05/15/15 57.5 0.99 1.06
ADSK 150515P00060000 P 05/15/15 60.0 1.93 1.99
ADSK 150515P00062500 P 05/15/15 62.5 3.30 3.45
ADSK 150515P00065000 P 05/15/15 65.0 5.15 5.40
ADSK 150515P00067500 P 05/15/15 67.5 7.35 7.60
ADSK 150515P00070000 P 05/15/15 70.0 9.65 10.10
ADSK 150515P00075000 P 05/15/15 75.0 14.55 15.15
ADSK 150515P00080000 P 05/15/15 80.0 19.15 20.15
ADSK 150515P00085000 P 05/15/15 85.0 24.20 25.15
ADSK 150515P00090000 P 05/15/15 90.0 29.20 30.15
ADSK 150717C00035000 C 07/17/15 35.0 23.75 25.55
ADSK 150717C00037500 C 07/17/15 37.5 21.30 23.20
ADSK 150717C00040000 C 07/17/15 40.0 18.85 20.55
ADSK 150717C00042500 C 07/17/15 42.5 16.25 18.20
ADSK 150717C00045000 C 07/17/15 45.0 13.95 16.15
ADSK 150717C00047500 C 07/17/15 47.5 12.70 13.30
ADSK 150717C00050000 C 07/17/15 50.0 10.55 11.00
ADSK 150717C00052500 C 07/17/15 52.5 8.55 8.75
ADSK 150717C00055000 C 07/17/15 55.0 6.50 6.75
ADSK 150717C00057500 C 07/17/15 57.5 4.80 5.00
ADSK 150717C00060000 C 07/17/15 60.0 3.40 3.50
ADSK 150717C00062500 C 07/17/15 62.5 2.27 2.37
ADSK 150717C00065000 C 07/17/15 65.0 1.46 1.54
ADSK 150717C00067500 C 07/17/15 67.5 0.90 0.97
ADSK 150717C00070000 C 07/17/15 70.0 0.53 0.60
ADSK 150717C00072500 C 07/17/15 72.5 0.29 0.36
ADSK 150717C00075000 C 07/17/15 75.0 0.17 0.22
ADSK 150717C00080000 C 07/17/15 80.0 0.06 0.13
ADSK 150717C00085000 C 07/17/15 85.0 0.02 0.09
ADSK 150717P00035000 P 07/17/15 35.0 0.00 0.05
ADSK 150717P00037500 P 07/17/15 37.5 0.02 0.09
ADSK 150717P00040000 P 07/17/15 40.0 0.04 0.12
ADSK 150717P00042500 P 07/17/15 42.5 0.08 0.16
ADSK 150717P00045000 P 07/17/15 45.0 0.14 0.20
ADSK 150717P00047500 P 07/17/15 47.5 0.24 0.32
ADSK 150717P00050000 P 07/17/15 50.0 0.45 0.50
ADSK 150717P00052500 P 07/17/15 52.5 0.76 0.81
ADSK 150717P00055000 P 07/17/15 55.0 1.25 1.31
ADSK 150717P00057500 P 07/17/15 57.5 1.98 2.06
ADSK 150717P00060000 P 07/17/15 60.0 3.00 3.15
ADSK 150717P00062500 P 07/17/15 62.5 4.30 4.50
ADSK 150717P00065000 P 07/17/15 65.0 6.00 6.20
ADSK 150717P00067500 P 07/17/15 67.5 7.90 8.15
ADSK 150717P00070000 P 07/17/15 70.0 10.05 10.35
ADSK 150717P00072500 P 07/17/15 72.5 12.30 13.10
ADSK 150717P00075000 P 07/17/15 75.0 14.65 15.40
ADSK 150717P00080000 P 07/17/15 80.0 18.15 20.25
ADSK 150717P00085000 P 07/17/15 85.0 23.15 25.25
ADSK 151016C00040000 C 10/16/15 40.0 20.15 21.05
ADSK 151016C00042500 C 10/16/15 42.5 17.90 19.25
ADSK 151016C00045000 C 10/16/15 45.0 15.60 16.95
ADSK 151016C00047500 C 10/16/15 47.5 13.65 13.95
ADSK 151016C00050000 C 10/16/15 50.0 11.55 11.85
ADSK 151016C00052500 C 10/16/15 52.5 9.55 9.85
ADSK 151016C00055000 C 10/16/15 55.0 7.90 8.05
ADSK 151016C00057500 C 10/16/15 57.5 6.30 6.45
ADSK 151016C00060000 C 10/16/15 60.0 4.85 5.05
ADSK 151016C00062500 C 10/16/15 62.5 3.70 3.85
ADSK 151016C00065000 C 10/16/15 65.0 2.78 2.91
ADSK 151016C00067500 C 10/16/15 67.5 2.04 2.14
ADSK 151016C00070000 C 10/16/15 70.0 1.48 1.56
ADSK 151016C00072500 C 10/16/15 72.5 1.05 1.12
ADSK 151016C00075000 C 10/16/15 75.0 0.73 0.80
ADSK 151016C00080000 C 10/16/15 80.0 0.35 0.41
ADSK 151016C00085000 C 10/16/15 85.0 0.17 0.23
ADSK 151016P00040000 P 10/16/15 40.0 0.23 0.31
ADSK 151016P00042500 P 10/16/15 42.5 0.36 0.45
ADSK 151016P00045000 P 10/16/15 45.0 0.55 0.63
ADSK 151016P00047500 P 10/16/15 47.5 0.83 0.91
ADSK 151016P00050000 P 10/16/15 50.0 1.22 1.28
ADSK 151016P00052500 P 10/16/15 52.5 1.74 1.81
ADSK 151016P00055000 P 10/16/15 55.0 2.44 2.51
ADSK 151016P00057500 P 10/16/15 57.5 3.30 3.45
ADSK 151016P00060000 P 10/16/15 60.0 4.40 4.55
ADSK 151016P00062500 P 10/16/15 62.5 5.70 5.85
ADSK 151016P00065000 P 10/16/15 65.0 7.30 7.40
ADSK 151016P00067500 P 10/16/15 67.5 9.05 9.20
ADSK 151016P00070000 P 10/16/15 70.0 10.95 11.20
ADSK 151016P00072500 P 10/16/15 72.5 13.00 13.30
ADSK 151016P00075000 P 10/16/15 75.0 15.15 15.55
ADSK 151016P00080000 P 10/16/15 80.0 18.70 20.45
ADSK 151016P00085000 P 10/16/15 85.0 24.40 25.35
ADSK 160115C00020000 C 01/15/16 20.0 38.75 42.10
ADSK 160115C00023000 C 01/15/16 23.0 36.40 37.95
ADSK 160115C00025000 C 01/15/16 25.0 34.95 36.65
ADSK 160115C00028000 C 01/15/16 28.0 30.85 34.20
ADSK 160115C00030000 C 01/15/16 30.0 30.05 30.90
ADSK 160115C00033000 C 01/15/16 33.0 27.15 28.25
ADSK 160115C00035000 C 01/15/16 35.0 25.20 26.05
ADSK 160115C00037000 C 01/15/16 37.0 23.30 24.20
ADSK 160115C00040000 C 01/15/16 40.0 20.65 21.25
ADSK 160115C00042000 C 01/15/16 42.0 18.80 19.55
ADSK 160115C00045000 C 01/15/16 45.0 16.40 16.90
ADSK 160115C00047000 C 01/15/16 47.0 14.70 15.25
ADSK 160115C00050000 C 01/15/16 50.0 12.30 12.70
ADSK 160115C00052500 C 01/15/16 52.5 10.70 10.85
ADSK 160115C00055000 C 01/15/16 55.0 8.95 9.15
ADSK 160115C00057500 C 01/15/16 57.5 7.50 7.70
ADSK 160115C00060000 C 01/15/16 60.0 6.10 6.30
ADSK 160115C00062500 C 01/15/16 62.5 4.95 5.10
ADSK 160115C00065000 C 01/15/16 65.0 3.95 4.10
ADSK 160115C00067500 C 01/15/16 67.5 3.10 3.25
ADSK 160115C00070000 C 01/15/16 70.0 2.47 2.57
ADSK 160115C00072500 C 01/15/16 72.5 1.91 2.02
ADSK 160115C00075000 C 01/15/16 75.0 1.48 1.57
ADSK 160115C00080000 C 01/15/16 80.0 0.86 1.03
ADSK 160115C00085000 C 01/15/16 85.0 0.50 0.58
ADSK 160115C00090000 C 01/15/16 90.0 0.28 0.36
ADSK 160115C00095000 C 01/15/16 95.0 0.16 0.23
ADSK 160115P00020000 P 01/15/16 20.0 0.01 0.05
ADSK 160115P00023000 P 01/15/16 23.0 0.03 0.09
ADSK 160115P00025000 P 01/15/16 25.0 0.05 0.11
ADSK 160115P00028000 P 01/15/16 28.0 0.08 0.16
ADSK 160115P00030000 P 01/15/16 30.0 0.12 0.20
ADSK 160115P00033000 P 01/15/16 33.0 0.20 0.27
ADSK 160115P00035000 P 01/15/16 35.0 0.27 0.35
ADSK 160115P00037000 P 01/15/16 37.0 0.36 0.44
ADSK 160115P00040000 P 01/15/16 40.0 0.56 0.63
ADSK 160115P00042000 P 01/15/16 42.0 0.73 0.81
ADSK 160115P00045000 P 01/15/16 45.0 1.08 1.17
ADSK 160115P00047000 P 01/15/16 47.0 1.39 1.49
ADSK 160115P00050000 P 01/15/16 50.0 1.97 2.10
ADSK 160115P00052500 P 01/15/16 52.5 2.64 2.75
ADSK 160115P00055000 P 01/15/16 55.0 3.40 3.55
ADSK 160115P00057500 P 01/15/16 57.5 4.40 4.55
ADSK 160115P00060000 P 01/15/16 60.0 5.55 5.70
ADSK 160115P00062500 P 01/15/16 62.5 6.85 7.05
ADSK 160115P00065000 P 01/15/16 65.0 8.35 8.55
ADSK 160115P00067500 P 01/15/16 67.5 10.00 10.15
ADSK 160115P00070000 P 01/15/16 70.0 11.85 12.10
ADSK 160115P00072500 P 01/15/16 72.5 13.80 14.05
ADSK 160115P00075000 P 01/15/16 75.0 15.85 16.20
ADSK 160115P00080000 P 01/15/16 80.0 20.20 20.55
ADSK 160115P00085000 P 01/15/16 85.0 24.85 25.50
ADSK 160115P00090000 P 01/15/16 90.0 29.55 30.40
ADSK 160115P00095000 P 01/15/16 95.0 34.45 35.30
ADSK 170120C00030000 C 01/20/17 30.0 29.00 33.60
ADSK 170120C00032500 C 01/20/17 32.5 27.90 29.95
ADSK 170120C00035000 C 01/20/17 35.0 25.90 28.40
ADSK 170120C00037500 C 01/20/17 37.5 24.10 26.95
ADSK 170120C00040000 C 01/20/17 40.0 22.35 23.30
ADSK 170120C00042500 C 01/20/17 42.5 20.45 21.30
ADSK 170120C00045000 C 01/20/17 45.0 18.55 19.40
ADSK 170120C00047500 C 01/20/17 47.5 16.70 17.40
ADSK 170120C00050000 C 01/20/17 50.0 15.00 15.70
ADSK 170120C00052500 C 01/20/17 52.5 13.45 14.15
ADSK 170120C00055000 C 01/20/17 55.0 12.00 12.60
ADSK 170120C00057500 C 01/20/17 57.5 10.65 11.35
ADSK 170120C00060000 C 01/20/17 60.0 9.40 10.05
ADSK 170120C00062500 C 01/20/17 62.5 8.25 8.95
ADSK 170120C00065000 C 01/20/17 65.0 7.40 7.80
ADSK 170120C00067500 C 01/20/17 67.5 6.40 6.85
ADSK 170120C00070000 C 01/20/17 70.0 5.50 6.25
ADSK 170120C00072500 C 01/20/17 72.5 4.80 5.30
ADSK 170120C00075000 C 01/20/17 75.0 4.15 4.85
ADSK 170120C00080000 C 01/20/17 80.0 3.05 3.65
ADSK 170120C00085000 C 01/20/17 85.0 2.28 2.88
ADSK 170120C00090000 C 01/20/17 90.0 1.63 2.25
ADSK 170120C00095000 C 01/20/17 95.0 1.20 1.77
ADSK 170120P00030000 P 01/20/17 30.0 0.55 0.91
ADSK 170120P00032500 P 01/20/17 32.5 0.73 1.15
ADSK 170120P00035000 P 01/20/17 35.0 1.01 1.45
ADSK 170120P00037500 P 01/20/17 37.5 1.33 1.79
ADSK 170120P00040000 P 01/20/17 40.0 1.71 2.16
ADSK 170120P00042500 P 01/20/17 42.5 2.20 2.71
ADSK 170120P00045000 P 01/20/17 45.0 2.77 3.30
ADSK 170120P00047500 P 01/20/17 47.5 3.50 3.95
ADSK 170120P00050000 P 01/20/17 50.0 4.25 4.75
ADSK 170120P00052500 P 01/20/17 52.5 5.15 5.60
ADSK 170120P00055000 P 01/20/17 55.0 6.15 6.60
ADSK 170120P00057500 P 01/20/17 57.5 7.30 7.85
ADSK 170120P00060000 P 01/20/17 60.0 8.55 9.00
ADSK 170120P00062500 P 01/20/17 62.5 9.85 10.40
ADSK 170120P00065000 P 01/20/17 65.0 11.30 11.70
ADSK 170120P00067500 P 01/20/17 67.5 12.90 13.50
ADSK 170120P00070000 P 01/20/17 70.0 14.55 15.20
ADSK 170120P00072500 P 01/20/17 72.5 16.30 16.95
ADSK 170120P00075000 P 01/20/17 75.0 18.20 18.80
ADSK 170120P00080000 P 01/20/17 80.0 22.05 22.75
ADSK 170120P00085000 P 01/20/17 85.0 26.00 26.90
ADSK 170120P00090000 P 01/20/17 90.0 30.45 31.35
ADSK 170120P00095000 P 01/20/17 95.0 35.05 35.85

OPRA data is delayed 15 minutes.