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 (2016-02-12)Premium Content

Autodesk Inc (ADSK)
As of May 5 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADSK 160520C00030000 C 05/20/16 30.0 28.00 29.80
ADSK 160520C00032500 C 05/20/16 32.5 25.50 27.30
ADSK 160520C00035000 C 05/20/16 35.0 22.45 24.80
ADSK 160520C00037500 C 05/20/16 37.5 19.40 22.25
ADSK 160520C00040000 C 05/20/16 40.0 17.90 20.10
ADSK 160520C00042500 C 05/20/16 42.5 15.65 17.60
ADSK 160520C00045000 C 05/20/16 45.0 13.05 15.15
ADSK 160520C00047500 C 05/20/16 47.5 10.60 12.75
ADSK 160520C00050000 C 05/20/16 50.0 8.55 10.05
ADSK 160520C00052500 C 05/20/16 52.5 6.45 7.80
ADSK 160520C00055000 C 05/20/16 55.0 4.55 4.80
ADSK 160520C00057500 C 05/20/16 57.5 3.00 3.15
ADSK 160520C00060000 C 05/20/16 60.0 1.85 1.96
ADSK 160520C00062500 C 05/20/16 62.5 1.07 1.12
ADSK 160520C00065000 C 05/20/16 65.0 0.56 0.64
ADSK 160520C00067500 C 05/20/16 67.5 0.28 0.34
ADSK 160520C00070000 C 05/20/16 70.0 0.15 0.19
ADSK 160520C00075000 C 05/20/16 75.0 0.05 0.06
ADSK 160520C00080000 C 05/20/16 80.0 0.00 0.07
ADSK 160520C00085000 C 05/20/16 85.0 0.00 0.05
ADSK 160520P00030000 P 05/20/16 30.0 0.00 0.03
ADSK 160520P00032500 P 05/20/16 32.5 0.00 0.03
ADSK 160520P00035000 P 05/20/16 35.0 0.00 0.04
ADSK 160520P00037500 P 05/20/16 37.5 0.00 0.04
ADSK 160520P00040000 P 05/20/16 40.0 0.00 0.06
ADSK 160520P00042500 P 05/20/16 42.5 0.00 0.09
ADSK 160520P00045000 P 05/20/16 45.0 0.04 0.09
ADSK 160520P00047500 P 05/20/16 47.5 0.12 0.18
ADSK 160520P00050000 P 05/20/16 50.0 0.29 0.35
ADSK 160520P00052500 P 05/20/16 52.5 0.62 0.67
ADSK 160520P00055000 P 05/20/16 55.0 1.18 1.26
ADSK 160520P00057500 P 05/20/16 57.5 2.07 2.18
ADSK 160520P00060000 P 05/20/16 60.0 3.35 3.50
ADSK 160520P00062500 P 05/20/16 62.5 5.05 5.25
ADSK 160520P00065000 P 05/20/16 65.0 6.95 7.25
ADSK 160520P00067500 P 05/20/16 67.5 8.20 9.55
ADSK 160520P00070000 P 05/20/16 70.0 10.15 11.95
ADSK 160520P00075000 P 05/20/16 75.0 14.95 17.05
ADSK 160520P00080000 P 05/20/16 80.0 19.95 22.30
ADSK 160520P00085000 P 05/20/16 85.0 24.75 27.45
ADSK 160617C00030000 C 06/17/16 30.0 27.85 29.90
ADSK 160617C00032500 C 06/17/16 32.5 25.35 27.30
ADSK 160617C00035000 C 06/17/16 35.0 23.05 24.85
ADSK 160617C00037500 C 06/17/16 37.5 20.60 22.35
ADSK 160617C00040000 C 06/17/16 40.0 18.15 20.20
ADSK 160617C00042500 C 06/17/16 42.5 15.70 17.15
ADSK 160617C00045000 C 06/17/16 45.0 13.50 14.65
ADSK 160617C00047500 C 06/17/16 47.5 11.15 12.15
ADSK 160617C00050000 C 06/17/16 50.0 9.05 9.65
ADSK 160617C00052500 C 06/17/16 52.5 7.00 7.45
ADSK 160617C00055000 C 06/17/16 55.0 5.25 5.45
ADSK 160617C00057500 C 06/17/16 57.5 3.75 3.90
ADSK 160617C00060000 C 06/17/16 60.0 2.55 2.65
ADSK 160617C00062500 C 06/17/16 62.5 1.63 1.72
ADSK 160617C00065000 C 06/17/16 65.0 0.98 1.06
ADSK 160617C00067500 C 06/17/16 67.5 0.57 0.64
ADSK 160617C00070000 C 06/17/16 70.0 0.32 0.37
ADSK 160617C00075000 C 06/17/16 75.0 0.09 0.12
ADSK 160617C00080000 C 06/17/16 80.0 0.02 0.05
ADSK 160617C00085000 C 06/17/16 85.0 0.00 0.05
ADSK 160617P00030000 P 06/17/16 30.0 0.00 0.03
ADSK 160617P00032500 P 06/17/16 32.5 0.00 0.05
ADSK 160617P00035000 P 06/17/16 35.0 0.00 0.10
ADSK 160617P00037500 P 06/17/16 37.5 0.04 0.05
ADSK 160617P00040000 P 06/17/16 40.0 0.07 0.09
ADSK 160617P00042500 P 06/17/16 42.5 0.13 0.16
ADSK 160617P00045000 P 06/17/16 45.0 0.23 0.27
ADSK 160617P00047500 P 06/17/16 47.5 0.40 0.45
ADSK 160617P00050000 P 06/17/16 50.0 0.68 0.74
ADSK 160617P00052500 P 06/17/16 52.5 1.13 1.21
ADSK 160617P00055000 P 06/17/16 55.0 1.80 1.88
ADSK 160617P00057500 P 06/17/16 57.5 2.76 2.86
ADSK 160617P00060000 P 06/17/16 60.0 4.00 4.15
ADSK 160617P00062500 P 06/17/16 62.5 5.60 5.75
ADSK 160617P00065000 P 06/17/16 65.0 7.40 7.65
ADSK 160617P00067500 P 06/17/16 67.5 9.45 9.80
ADSK 160617P00070000 P 06/17/16 70.0 11.60 12.05
ADSK 160617P00075000 P 06/17/16 75.0 14.80 17.15
ADSK 160617P00080000 P 06/17/16 80.0 19.65 22.05
ADSK 160617P00085000 P 06/17/16 85.0 24.75 27.55
ADSK 160715C00025000 C 07/15/16 25.0 32.40 34.85
ADSK 160715C00027500 C 07/15/16 27.5 29.95 32.35
ADSK 160715C00030000 C 07/15/16 30.0 27.55 29.80
ADSK 160715C00032500 C 07/15/16 32.5 25.15 27.30
ADSK 160715C00035000 C 07/15/16 35.0 23.00 24.75
ADSK 160715C00037500 C 07/15/16 37.5 20.50 22.30
ADSK 160715C00040000 C 07/15/16 40.0 18.25 19.80
ADSK 160715C00042500 C 07/15/16 42.5 15.95 17.25
ADSK 160715C00045000 C 07/15/16 45.0 13.80 14.75
ADSK 160715C00047500 C 07/15/16 47.5 11.55 12.25
ADSK 160715C00050000 C 07/15/16 50.0 9.45 9.85
ADSK 160715C00052500 C 07/15/16 52.5 7.50 8.05
ADSK 160715C00055000 C 07/15/16 55.0 5.80 6.10
ADSK 160715C00057500 C 07/15/16 57.5 4.35 4.50
ADSK 160715C00060000 C 07/15/16 60.0 3.10 3.25
ADSK 160715C00062500 C 07/15/16 62.5 2.15 2.22
ADSK 160715C00065000 C 07/15/16 65.0 1.39 1.52
ADSK 160715C00067500 C 07/15/16 67.5 0.88 1.02
ADSK 160715C00070000 C 07/15/16 70.0 0.54 0.65
ADSK 160715C00072500 C 07/15/16 72.5 0.32 0.42
ADSK 160715C00075000 C 07/15/16 75.0 0.09 0.49
ADSK 160715C00080000 C 07/15/16 80.0 0.00 0.21
ADSK 160715C00085000 C 07/15/16 85.0 0.00 0.13
ADSK 160715C00090000 C 07/15/16 90.0 0.00 0.08
ADSK 160715P00025000 P 07/15/16 25.0 0.00 0.05
ADSK 160715P00027500 P 07/15/16 27.5 0.00 0.09
ADSK 160715P00030000 P 07/15/16 30.0 0.00 0.14
ADSK 160715P00032500 P 07/15/16 32.5 0.00 0.23
ADSK 160715P00035000 P 07/15/16 35.0 0.03 0.32
ADSK 160715P00037500 P 07/15/16 37.5 0.04 0.40
ADSK 160715P00040000 P 07/15/16 40.0 0.00 0.50
ADSK 160715P00042500 P 07/15/16 42.5 0.26 0.33
ADSK 160715P00045000 P 07/15/16 45.0 0.41 0.49
ADSK 160715P00047500 P 07/15/16 47.5 0.65 0.77
ADSK 160715P00050000 P 07/15/16 50.0 0.98 1.16
ADSK 160715P00052500 P 07/15/16 52.5 1.58 1.70
ADSK 160715P00055000 P 07/15/16 55.0 2.36 2.45
ADSK 160715P00057500 P 07/15/16 57.5 3.25 3.50
ADSK 160715P00060000 P 07/15/16 60.0 4.35 4.75
ADSK 160715P00062500 P 07/15/16 62.5 5.85 6.25
ADSK 160715P00065000 P 07/15/16 65.0 7.65 8.10
ADSK 160715P00067500 P 07/15/16 67.5 9.65 10.10
ADSK 160715P00070000 P 07/15/16 70.0 11.85 12.25
ADSK 160715P00072500 P 07/15/16 72.5 12.85 14.70
ADSK 160715P00075000 P 07/15/16 75.0 15.15 17.15
ADSK 160715P00080000 P 07/15/16 80.0 20.05 22.50
ADSK 160715P00085000 P 07/15/16 85.0 24.80 27.35
ADSK 160715P00090000 P 07/15/16 90.0 29.75 33.15
ADSK 161021C00025000 C 10/21/16 25.0 32.30 35.75
ADSK 161021C00027500 C 10/21/16 27.5 29.75 33.35
ADSK 161021C00030000 C 10/21/16 30.0 27.30 30.90
ADSK 161021C00032500 C 10/21/16 32.5 25.00 28.50
ADSK 161021C00035000 C 10/21/16 35.0 22.65 26.10
ADSK 161021C00037500 C 10/21/16 37.5 21.10 23.40
ADSK 161021C00040000 C 10/21/16 40.0 19.00 20.95
ADSK 161021C00042500 C 10/21/16 42.5 16.80 18.70
ADSK 161021C00045000 C 10/21/16 45.0 14.80 15.65
ADSK 161021C00047500 C 10/21/16 47.5 12.85 13.20
ADSK 161021C00050000 C 10/21/16 50.0 10.90 11.55
ADSK 161021C00052500 C 10/21/16 52.5 9.20 9.50
ADSK 161021C00055000 C 10/21/16 55.0 7.65 7.90
ADSK 161021C00057500 C 10/21/16 57.5 6.20 6.45
ADSK 161021C00060000 C 10/21/16 60.0 4.95 5.30
ADSK 161021C00062500 C 10/21/16 62.5 3.85 4.20
ADSK 161021C00065000 C 10/21/16 65.0 3.00 3.20
ADSK 161021C00067500 C 10/21/16 67.5 2.25 2.54
ADSK 161021C00070000 C 10/21/16 70.0 1.66 1.94
ADSK 161021C00075000 C 10/21/16 75.0 0.91 1.12
ADSK 161021C00080000 C 10/21/16 80.0 0.45 0.59
ADSK 161021C00085000 C 10/21/16 85.0 0.08 0.33
ADSK 161021P00025000 P 10/21/16 25.0 0.00 0.29
ADSK 161021P00027500 P 10/21/16 27.5 0.00 0.38
ADSK 161021P00030000 P 10/21/16 30.0 0.00 0.49
ADSK 161021P00032500 P 10/21/16 32.5 0.05 0.50
ADSK 161021P00035000 P 10/21/16 35.0 0.16 0.53
ADSK 161021P00037500 P 10/21/16 37.5 0.44 0.80
ADSK 161021P00040000 P 10/21/16 40.0 0.50 0.95
ADSK 161021P00042500 P 10/21/16 42.5 0.76 1.20
ADSK 161021P00045000 P 10/21/16 45.0 1.26 1.56
ADSK 161021P00047500 P 10/21/16 47.5 1.73 1.99
ADSK 161021P00050000 P 10/21/16 50.0 2.38 2.64
ADSK 161021P00052500 P 10/21/16 52.5 3.10 3.35
ADSK 161021P00055000 P 10/21/16 55.0 4.00 4.25
ADSK 161021P00057500 P 10/21/16 57.5 5.05 5.30
ADSK 161021P00060000 P 10/21/16 60.0 6.30 6.55
ADSK 161021P00062500 P 10/21/16 62.5 7.30 8.00
ADSK 161021P00065000 P 10/21/16 65.0 9.25 9.60
ADSK 161021P00067500 P 10/21/16 67.5 10.65 11.45
ADSK 161021P00070000 P 10/21/16 70.0 12.75 13.25
ADSK 161021P00075000 P 10/21/16 75.0 17.10 17.50
ADSK 161021P00080000 P 10/21/16 80.0 20.20 23.45
ADSK 161021P00085000 P 10/21/16 85.0 24.95 28.00
ADSK 170120C00022500 C 01/20/17 22.5 34.85 38.40
ADSK 170120C00025000 C 01/20/17 25.0 32.45 36.00
ADSK 170120C00027500 C 01/20/17 27.5 30.05 33.60
ADSK 170120C00030000 C 01/20/17 30.0 27.70 31.20
ADSK 170120C00032500 C 01/20/17 32.5 25.40 28.95
ADSK 170120C00035000 C 01/20/17 35.0 24.05 25.65
ADSK 170120C00037500 C 01/20/17 37.5 21.75 23.15
ADSK 170120C00040000 C 01/20/17 40.0 19.65 20.70
ADSK 170120C00042500 C 01/20/17 42.5 17.70 18.60
ADSK 170120C00045000 C 01/20/17 45.0 15.70 16.60
ADSK 170120C00047500 C 01/20/17 47.5 13.85 14.60
ADSK 170120C00050000 C 01/20/17 50.0 12.05 12.95
ADSK 170120C00052500 C 01/20/17 52.5 10.40 10.95
ADSK 170120C00055000 C 01/20/17 55.0 8.95 9.35
ADSK 170120C00057500 C 01/20/17 57.5 7.65 7.95
ADSK 170120C00060000 C 01/20/17 60.0 6.40 6.70
ADSK 170120C00062500 C 01/20/17 62.5 5.30 5.60
ADSK 170120C00065000 C 01/20/17 65.0 4.35 4.75
ADSK 170120C00067500 C 01/20/17 67.5 3.55 3.80
ADSK 170120C00070000 C 01/20/17 70.0 2.71 3.05
ADSK 170120C00072500 C 01/20/17 72.5 2.22 2.49
ADSK 170120C00075000 C 01/20/17 75.0 1.77 1.97
ADSK 170120C00080000 C 01/20/17 80.0 1.06 1.28
ADSK 170120C00085000 C 01/20/17 85.0 0.57 0.84
ADSK 170120C00090000 C 01/20/17 90.0 0.26 0.50
ADSK 170120C00095000 C 01/20/17 95.0 0.08 0.52
ADSK 170120P00022500 P 01/20/17 22.5 0.00 0.39
ADSK 170120P00025000 P 01/20/17 25.0 0.00 0.50
ADSK 170120P00027500 P 01/20/17 27.5 0.08 0.50
ADSK 170120P00030000 P 01/20/17 30.0 0.18 0.65
ADSK 170120P00032500 P 01/20/17 32.5 0.33 0.82
ADSK 170120P00035000 P 01/20/17 35.0 0.51 0.96
ADSK 170120P00037500 P 01/20/17 37.5 0.75 1.25
ADSK 170120P00040000 P 01/20/17 40.0 1.04 1.51
ADSK 170120P00042500 P 01/20/17 42.5 1.41 1.88
ADSK 170120P00045000 P 01/20/17 45.0 2.10 2.28
ADSK 170120P00047500 P 01/20/17 47.5 2.53 2.94
ADSK 170120P00050000 P 01/20/17 50.0 3.35 3.60
ADSK 170120P00052500 P 01/20/17 52.5 4.20 4.50
ADSK 170120P00055000 P 01/20/17 55.0 5.15 5.45
ADSK 170120P00057500 P 01/20/17 57.5 6.05 6.55
ADSK 170120P00060000 P 01/20/17 60.0 7.50 7.80
ADSK 170120P00062500 P 01/20/17 62.5 8.95 9.20
ADSK 170120P00065000 P 01/20/17 65.0 10.00 10.75
ADSK 170120P00067500 P 01/20/17 67.5 11.60 12.45
ADSK 170120P00070000 P 01/20/17 70.0 13.55 14.30
ADSK 170120P00072500 P 01/20/17 72.5 15.85 16.20
ADSK 170120P00075000 P 01/20/17 75.0 17.40 18.30
ADSK 170120P00080000 P 01/20/17 80.0 21.85 22.60
ADSK 170120P00085000 P 01/20/17 85.0 25.25 27.50
ADSK 170120P00090000 P 01/20/17 90.0 30.00 32.50
ADSK 170120P00095000 P 01/20/17 95.0 34.50 37.95
ADSK 180119C00022500 C 01/19/18 22.5 35.50 40.00
ADSK 180119C00025000 C 01/19/18 25.0 33.05 37.50
ADSK 180119C00027500 C 01/19/18 27.5 31.00 35.50
ADSK 180119C00030000 C 01/19/18 30.0 29.00 33.50
ADSK 180119C00032500 C 01/19/18 32.5 26.55 31.00
ADSK 180119C00035000 C 01/19/18 35.0 26.10 27.20
ADSK 180119C00037500 C 01/19/18 37.5 24.20 25.30
ADSK 180119C00040000 C 01/19/18 40.0 22.30 23.40
ADSK 180119C00042500 C 01/19/18 42.5 20.50 21.60
ADSK 180119C00045000 C 01/19/18 45.0 18.80 19.90
ADSK 180119C00047500 C 01/19/18 47.5 17.10 18.25
ADSK 180119C00050000 C 01/19/18 50.0 15.50 16.70
ADSK 180119C00052500 C 01/19/18 52.5 14.00 15.20
ADSK 180119C00055000 C 01/19/18 55.0 12.60 13.75
ADSK 180119C00057500 C 01/19/18 57.5 11.30 12.45
ADSK 180119C00060000 C 01/19/18 60.0 10.25 11.25
ADSK 180119C00062500 C 01/19/18 62.5 9.05 10.15
ADSK 180119C00065000 C 01/19/18 65.0 8.00 9.10
ADSK 180119C00067500 C 01/19/18 67.5 7.00 8.15
ADSK 180119C00070000 C 01/19/18 70.0 6.00 7.25
ADSK 180119C00072500 C 01/19/18 72.5 5.30 6.45
ADSK 180119C00075000 C 01/19/18 75.0 4.75 5.70
ADSK 180119C00080000 C 01/19/18 80.0 3.45 4.45
ADSK 180119C00085000 C 01/19/18 85.0 2.46 3.45
ADSK 180119C00090000 C 01/19/18 90.0 2.04 2.66
ADSK 180119C00095000 C 01/19/18 95.0 1.36 2.12
ADSK 180119P00022500 P 01/19/18 22.5 0.29 1.07
ADSK 180119P00025000 P 01/19/18 25.0 0.50 1.35
ADSK 180119P00027500 P 01/19/18 27.5 0.71 1.66
ADSK 180119P00030000 P 01/19/18 30.0 1.20 1.98
ADSK 180119P00032500 P 01/19/18 32.5 1.35 2.34
ADSK 180119P00035000 P 01/19/18 35.0 1.77 2.77
ADSK 180119P00037500 P 01/19/18 37.5 2.28 3.20
ADSK 180119P00040000 P 01/19/18 40.0 2.83 3.95
ADSK 180119P00042500 P 01/19/18 42.5 3.80 4.60
ADSK 180119P00045000 P 01/19/18 45.0 4.55 5.35
ADSK 180119P00047500 P 01/19/18 47.5 4.90 6.10
ADSK 180119P00050000 P 01/19/18 50.0 6.20 7.00
ADSK 180119P00052500 P 01/19/18 52.5 7.20 8.00
ADSK 180119P00055000 P 01/19/18 55.0 8.25 9.10
ADSK 180119P00057500 P 01/19/18 57.5 9.50 10.30
ADSK 180119P00060000 P 01/19/18 60.0 10.80 11.50
ADSK 180119P00062500 P 01/19/18 62.5 11.65 12.90
ADSK 180119P00065000 P 01/19/18 65.0 13.10 14.40
ADSK 180119P00067500 P 01/19/18 67.5 14.60 15.95
ADSK 180119P00070000 P 01/19/18 70.0 16.25 17.55
ADSK 180119P00072500 P 01/19/18 72.5 17.95 19.25
ADSK 180119P00075000 P 01/19/18 75.0 19.80 21.05
ADSK 180119P00080000 P 01/19/18 80.0 23.60 24.85
ADSK 180119P00085000 P 01/19/18 85.0 27.80 28.90
ADSK 180119P00090000 P 01/19/18 90.0 32.20 33.25
ADSK 180119P00095000 P 01/19/18 95.0 36.80 39.65

OPRA data is delayed 15 minutes.