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 29 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADSK 141122C00037500 C 11/22/14 37.5 16.60 20.15
ADSK 141122C00040000 C 11/22/14 40.0 14.55 17.10
ADSK 141122C00042500 C 11/22/14 42.5 12.10 14.60
ADSK 141122C00045000 C 11/22/14 45.0 9.70 12.15
ADSK 141122C00047500 C 11/22/14 47.5 8.25 9.55
ADSK 141122C00050000 C 11/22/14 50.0 6.00 7.25
ADSK 141122C00052500 C 11/22/14 52.5 4.35 4.55
ADSK 141122C00055000 C 11/22/14 55.0 2.69 2.89
ADSK 141122C00057500 C 11/22/14 57.5 1.60 1.66
ADSK 141122C00060000 C 11/22/14 60.0 0.85 0.89
ADSK 141122C00062500 C 11/22/14 62.5 0.38 0.52
ADSK 141122C00065000 C 11/22/14 65.0 0.11 0.27
ADSK 141122C00070000 C 11/22/14 70.0 0.00 0.11
ADSK 141122P00037500 P 11/22/14 37.5 0.00 0.04
ADSK 141122P00040000 P 11/22/14 40.0 0.00 0.07
ADSK 141122P00042500 P 11/22/14 42.5 0.00 0.14
ADSK 141122P00045000 P 11/22/14 45.0 0.06 0.20
ADSK 141122P00047500 P 11/22/14 47.5 0.20 0.29
ADSK 141122P00050000 P 11/22/14 50.0 0.40 0.59
ADSK 141122P00052500 P 11/22/14 52.5 0.92 1.10
ADSK 141122P00055000 P 11/22/14 55.0 1.76 1.95
ADSK 141122P00057500 P 11/22/14 57.5 3.05 3.25
ADSK 141122P00060000 P 11/22/14 60.0 4.75 5.00
ADSK 141122P00062500 P 11/22/14 62.5 6.75 7.30
ADSK 141122P00065000 P 11/22/14 65.0 8.85 9.80
ADSK 141122P00070000 P 11/22/14 70.0 13.00 15.50
ADSK 141220C00037500 C 12/20/14 37.5 17.30 19.45
ADSK 141220C00040000 C 12/20/14 40.0 14.90 17.00
ADSK 141220C00042500 C 12/20/14 42.5 12.50 14.55
ADSK 141220C00045000 C 12/20/14 45.0 10.15 12.10
ADSK 141220C00047500 C 12/20/14 47.5 8.50 9.70
ADSK 141220C00050000 C 12/20/14 50.0 6.70 6.90
ADSK 141220C00052500 C 12/20/14 52.5 4.80 4.95
ADSK 141220C00055000 C 12/20/14 55.0 3.20 3.35
ADSK 141220C00057500 C 12/20/14 57.5 2.03 2.11
ADSK 141220C00060000 C 12/20/14 60.0 1.18 1.27
ADSK 141220P00037500 P 12/20/14 37.5 0.02 0.11
ADSK 141220P00040000 P 12/20/14 40.0 0.06 0.16
ADSK 141220P00042500 P 12/20/14 42.5 0.13 0.22
ADSK 141220P00045000 P 12/20/14 45.0 0.24 0.28
ADSK 141220P00047500 P 12/20/14 47.5 0.43 0.51
ADSK 141220P00050000 P 12/20/14 50.0 0.78 0.85
ADSK 141220P00052500 P 12/20/14 52.5 1.37 1.43
ADSK 141220P00055000 P 12/20/14 55.0 2.26 2.35
ADSK 141220P00057500 P 12/20/14 57.5 3.50 3.65
ADSK 141220P00060000 P 12/20/14 60.0 5.15 5.35
ADSK 150117C00018000 C 01/17/15 18.0 36.10 39.85
ADSK 150117C00020000 C 01/17/15 20.0 34.10 37.90
ADSK 150117C00023000 C 01/17/15 23.0 31.10 34.90
ADSK 150117C00025000 C 01/17/15 25.0 29.15 32.90
ADSK 150117C00026000 C 01/17/15 26.0 27.95 31.85
ADSK 150117C00027000 C 01/17/15 27.0 27.20 30.65
ADSK 150117C00028000 C 01/17/15 28.0 26.20 29.65
ADSK 150117C00029000 C 01/17/15 29.0 25.15 28.65
ADSK 150117C00030000 C 01/17/15 30.0 24.15 27.65
ADSK 150117C00031000 C 01/17/15 31.0 23.25 26.60
ADSK 150117C00032000 C 01/17/15 32.0 22.65 25.10
ADSK 150117C00033000 C 01/17/15 33.0 21.70 24.10
ADSK 150117C00034000 C 01/17/15 34.0 20.70 23.10
ADSK 150117C00035000 C 01/17/15 35.0 19.75 22.15
ADSK 150117C00036000 C 01/17/15 36.0 18.75 21.15
ADSK 150117C00037000 C 01/17/15 37.0 17.75 20.15
ADSK 150117C00038000 C 01/17/15 38.0 16.80 19.15
ADSK 150117C00039000 C 01/17/15 39.0 15.85 18.15
ADSK 150117C00040000 C 01/17/15 40.0 14.85 17.20
ADSK 150117C00041000 C 01/17/15 41.0 13.90 16.20
ADSK 150117C00042000 C 01/17/15 42.0 12.90 15.25
ADSK 150117C00043000 C 01/17/15 43.0 12.00 14.25
ADSK 150117C00044000 C 01/17/15 44.0 11.10 13.30
ADSK 150117C00045000 C 01/17/15 45.0 10.20 12.35
ADSK 150117C00046000 C 01/17/15 46.0 9.35 11.35
ADSK 150117C00047000 C 01/17/15 47.0 8.50 10.45
ADSK 150117C00048000 C 01/17/15 48.0 8.35 9.45
ADSK 150117C00049000 C 01/17/15 49.0 7.60 8.30
ADSK 150117C00050000 C 01/17/15 50.0 7.05 7.25
ADSK 150117C00052500 C 01/17/15 52.5 5.20 5.35
ADSK 150117C00055000 C 01/17/15 55.0 3.65 3.80
ADSK 150117C00057500 C 01/17/15 57.5 2.47 2.57
ADSK 150117C00060000 C 01/17/15 60.0 1.59 1.69
ADSK 150117C00062500 C 01/17/15 62.5 0.98 1.06
ADSK 150117C00065000 C 01/17/15 65.0 0.58 0.65
ADSK 150117C00070000 C 01/17/15 70.0 0.20 0.26
ADSK 150117C00075000 C 01/17/15 75.0 0.05 0.15
ADSK 150117C00080000 C 01/17/15 80.0 0.00 0.08
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 0.01 0.04
ADSK 150117P00025000 P 01/17/15 25.0 0.00 0.03
ADSK 150117P00026000 P 01/17/15 26.0 0.00 0.03
ADSK 150117P00027000 P 01/17/15 27.0 0.00 0.06
ADSK 150117P00028000 P 01/17/15 28.0 0.00 0.06
ADSK 150117P00029000 P 01/17/15 29.0 0.00 0.05
ADSK 150117P00030000 P 01/17/15 30.0 0.00 0.06
ADSK 150117P00031000 P 01/17/15 31.0 0.00 0.07
ADSK 150117P00032000 P 01/17/15 32.0 0.01 0.09
ADSK 150117P00033000 P 01/17/15 33.0 0.02 0.11
ADSK 150117P00034000 P 01/17/15 34.0 0.03 0.12
ADSK 150117P00035000 P 01/17/15 35.0 0.05 0.14
ADSK 150117P00036000 P 01/17/15 36.0 0.07 0.16
ADSK 150117P00037000 P 01/17/15 37.0 0.08 0.18
ADSK 150117P00038000 P 01/17/15 38.0 0.10 0.21
ADSK 150117P00039000 P 01/17/15 39.0 0.13 0.22
ADSK 150117P00040000 P 01/17/15 40.0 0.16 0.21
ADSK 150117P00041000 P 01/17/15 41.0 0.19 0.26
ADSK 150117P00042000 P 01/17/15 42.0 0.23 0.31
ADSK 150117P00043000 P 01/17/15 43.0 0.27 0.35
ADSK 150117P00044000 P 01/17/15 44.0 0.33 0.40
ADSK 150117P00045000 P 01/17/15 45.0 0.40 0.48
ADSK 150117P00046000 P 01/17/15 46.0 0.49 0.57
ADSK 150117P00047000 P 01/17/15 47.0 0.60 0.68
ADSK 150117P00048000 P 01/17/15 48.0 0.73 0.80
ADSK 150117P00049000 P 01/17/15 49.0 0.89 0.97
ADSK 150117P00050000 P 01/17/15 50.0 1.09 1.16
ADSK 150117P00052500 P 01/17/15 52.5 1.74 1.82
ADSK 150117P00055000 P 01/17/15 55.0 2.69 2.79
ADSK 150117P00057500 P 01/17/15 57.5 3.95 4.10
ADSK 150117P00060000 P 01/17/15 60.0 5.55 5.70
ADSK 150117P00062500 P 01/17/15 62.5 7.35 7.65
ADSK 150117P00065000 P 01/17/15 65.0 9.45 9.80
ADSK 150117P00070000 P 01/17/15 70.0 13.30 15.55
ADSK 150117P00075000 P 01/17/15 75.0 18.05 20.40
ADSK 150117P00080000 P 01/17/15 80.0 22.40 25.70
ADSK 150417C00030000 C 04/17/15 30.0 23.95 28.20
ADSK 150417C00035000 C 04/17/15 35.0 19.00 23.40
ADSK 150417C00040000 C 04/17/15 40.0 15.50 17.40
ADSK 150417C00042500 C 04/17/15 42.5 13.30 15.10
ADSK 150417C00045000 C 04/17/15 45.0 11.25 12.90
ADSK 150417C00047500 C 04/17/15 47.5 10.05 10.35
ADSK 150417C00050000 C 04/17/15 50.0 8.25 8.45
ADSK 150417C00052500 C 04/17/15 52.5 6.60 6.80
ADSK 150417C00055000 C 04/17/15 55.0 5.20 5.35
ADSK 150417C00057500 C 04/17/15 57.5 3.95 4.15
ADSK 150417C00060000 C 04/17/15 60.0 3.00 3.15
ADSK 150417C00062500 C 04/17/15 62.5 2.22 2.32
ADSK 150417C00065000 C 04/17/15 65.0 1.61 1.72
ADSK 150417C00070000 C 04/17/15 70.0 0.64 0.91
ADSK 150417C00075000 C 04/17/15 75.0 0.39 0.51
ADSK 150417C00080000 C 04/17/15 80.0 0.16 0.28
ADSK 150417C00085000 C 04/17/15 85.0 0.07 0.17
ADSK 150417P00030000 P 04/17/15 30.0 0.08 0.19
ADSK 150417P00035000 P 04/17/15 35.0 0.22 0.32
ADSK 150417P00040000 P 04/17/15 40.0 0.48 0.60
ADSK 150417P00042500 P 04/17/15 42.5 0.75 0.85
ADSK 150417P00045000 P 04/17/15 45.0 1.10 1.21
ADSK 150417P00047500 P 04/17/15 47.5 1.59 1.68
ADSK 150417P00050000 P 04/17/15 50.0 2.25 2.34
ADSK 150417P00052500 P 04/17/15 52.5 3.05 3.20
ADSK 150417P00055000 P 04/17/15 55.0 4.15 4.30
ADSK 150417P00057500 P 04/17/15 57.5 5.40 5.60
ADSK 150417P00060000 P 04/17/15 60.0 6.90 7.10
ADSK 150417P00062500 P 04/17/15 62.5 8.60 8.80
ADSK 150417P00065000 P 04/17/15 65.0 10.50 10.70
ADSK 150417P00070000 P 04/17/15 70.0 14.65 15.05
ADSK 150417P00075000 P 04/17/15 75.0 18.55 20.45
ADSK 150417P00080000 P 04/17/15 80.0 22.10 26.45
ADSK 150417P00085000 P 04/17/15 85.0 26.90 31.25
ADSK 160115C00020000 C 01/15/16 20.0 33.90 38.50
ADSK 160115C00023000 C 01/15/16 23.0 31.00 35.50
ADSK 160115C00025000 C 01/15/16 25.0 29.10 33.90
ADSK 160115C00028000 C 01/15/16 28.0 26.30 31.00
ADSK 160115C00030000 C 01/15/16 30.0 24.70 29.15
ADSK 160115C00033000 C 01/15/16 33.0 22.00 26.45
ADSK 160115C00035000 C 01/15/16 35.0 20.20 24.85
ADSK 160115C00037000 C 01/15/16 37.0 18.65 22.65
ADSK 160115C00040000 C 01/15/16 40.0 16.00 20.50
ADSK 160115C00042000 C 01/15/16 42.0 14.65 18.65
ADSK 160115C00045000 C 01/15/16 45.0 12.15 16.65
ADSK 160115C00047000 C 01/15/16 47.0 11.00 15.05
ADSK 160115C00050000 C 01/15/16 50.0 11.15 11.45
ADSK 160115C00052500 C 01/15/16 52.5 9.75 10.00
ADSK 160115C00055000 C 01/15/16 55.0 8.45 8.65
ADSK 160115C00057500 C 01/15/16 57.5 7.30 7.50
ADSK 160115C00060000 C 01/15/16 60.0 6.25 6.45
ADSK 160115C00062500 C 01/15/16 62.5 5.35 5.55
ADSK 160115C00065000 C 01/15/16 65.0 4.55 4.75
ADSK 160115C00070000 C 01/15/16 70.0 3.25 3.45
ADSK 160115C00075000 C 01/15/16 75.0 2.30 2.48
ADSK 160115C00080000 C 01/15/16 80.0 1.65 1.81
ADSK 160115C00085000 C 01/15/16 85.0 1.15 1.30
ADSK 160115P00020000 P 01/15/16 20.0 0.10 0.24
ADSK 160115P00023000 P 01/15/16 23.0 0.20 0.34
ADSK 160115P00025000 P 01/15/16 25.0 0.28 0.43
ADSK 160115P00028000 P 01/15/16 28.0 0.45 0.60
ADSK 160115P00030000 P 01/15/16 30.0 0.57 0.74
ADSK 160115P00033000 P 01/15/16 33.0 0.86 1.03
ADSK 160115P00035000 P 01/15/16 35.0 0.91 1.26
ADSK 160115P00037000 P 01/15/16 37.0 1.40 1.56
ADSK 160115P00040000 P 01/15/16 40.0 1.95 2.11
ADSK 160115P00042000 P 01/15/16 42.0 2.39 2.56
ADSK 160115P00045000 P 01/15/16 45.0 3.15 3.40
ADSK 160115P00047000 P 01/15/16 47.0 3.80 4.05
ADSK 160115P00050000 P 01/15/16 50.0 4.85 5.15
ADSK 160115P00052500 P 01/15/16 52.5 5.90 6.20
ADSK 160115P00055000 P 01/15/16 55.0 7.15 7.40
ADSK 160115P00057500 P 01/15/16 57.5 8.45 8.65
ADSK 160115P00060000 P 01/15/16 60.0 9.90 10.10
ADSK 160115P00062500 P 01/15/16 62.5 11.50 11.70
ADSK 160115P00065000 P 01/15/16 65.0 13.20 13.40
ADSK 160115P00070000 P 01/15/16 70.0 16.90 17.10
ADSK 160115P00075000 P 01/15/16 75.0 20.95 21.20
ADSK 160115P00080000 P 01/15/16 80.0 23.30 27.80
ADSK 160115P00085000 P 01/15/16 85.0 27.75 32.35
ADSK 170120C00030000 C 01/20/17 30.0 26.00 30.50
ADSK 170120C00035000 C 01/20/17 35.0 22.25 26.10
ADSK 170120C00040000 C 01/20/17 40.0 18.50 22.95
ADSK 170120C00042500 C 01/20/17 42.5 16.80 20.80
ADSK 170120C00045000 C 01/20/17 45.0 15.20 19.50
ADSK 170120C00047500 C 01/20/17 47.5 13.50 18.00
ADSK 170120C00050000 C 01/20/17 50.0 14.05 14.65
ADSK 170120C00052500 C 01/20/17 52.5 12.75 13.35
ADSK 170120C00055000 C 01/20/17 55.0 11.55 12.10
ADSK 170120C00057500 C 01/20/17 57.5 10.40 11.00
ADSK 170120C00060000 C 01/20/17 60.0 9.40 10.00
ADSK 170120C00062500 C 01/20/17 62.5 8.50 9.05
ADSK 170120C00065000 C 01/20/17 65.0 7.70 8.25
ADSK 170120C00070000 C 01/20/17 70.0 6.10 6.75
ADSK 170120C00075000 C 01/20/17 75.0 4.85 5.55
ADSK 170120C00080000 C 01/20/17 80.0 3.85 4.55
ADSK 170120C00085000 C 01/20/17 85.0 3.05 3.80
ADSK 170120P00030000 P 01/20/17 30.0 1.31 1.80
ADSK 170120P00035000 P 01/20/17 35.0 2.22 2.73
ADSK 170120P00040000 P 01/20/17 40.0 3.50 4.00
ADSK 170120P00042500 P 01/20/17 42.5 4.25 4.80
ADSK 170120P00045000 P 01/20/17 45.0 5.15 5.65
ADSK 170120P00047500 P 01/20/17 47.5 6.10 6.60
ADSK 170120P00050000 P 01/20/17 50.0 7.20 7.70
ADSK 170120P00052500 P 01/20/17 52.5 8.35 8.85
ADSK 170120P00055000 P 01/20/17 55.0 9.60 10.10
ADSK 170120P00057500 P 01/20/17 57.5 11.00 11.50
ADSK 170120P00060000 P 01/20/17 60.0 12.45 12.95
ADSK 170120P00062500 P 01/20/17 62.5 14.00 14.40
ADSK 170120P00065000 P 01/20/17 65.0 15.60 16.15
ADSK 170120P00070000 P 01/20/17 70.0 19.10 19.70
ADSK 170120P00075000 P 01/20/17 75.0 22.90 23.50
ADSK 170120P00080000 P 01/20/17 80.0 26.90 27.60
ADSK 170120P00085000 P 01/20/17 85.0 29.00 31.80

OPRA data is delayed 15 minutes.