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 (2016-05-13)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADSK 160819C00030000 C 08/19/16 30.0 27.30 29.95
ADSK 160819C00032500 C 08/19/16 32.5 26.05 27.60
ADSK 160819C00035000 C 08/19/16 35.0 23.35 24.95
ADSK 160819C00037500 C 08/19/16 37.5 21.05 22.55
ADSK 160819C00040000 C 08/19/16 40.0 18.35 19.95
ADSK 160819C00042500 C 08/19/16 42.5 15.65 17.45
ADSK 160819C00045000 C 08/19/16 45.0 12.35 16.50
ADSK 160819C00047500 C 08/19/16 47.5 11.15 12.45
ADSK 160819C00050000 C 08/19/16 50.0 8.70 10.00
ADSK 160819C00052500 C 08/19/16 52.5 7.00 7.20
ADSK 160819C00055000 C 08/19/16 55.0 4.65 4.85
ADSK 160819C00057500 C 08/19/16 57.5 2.71 2.82
ADSK 160819C00060000 C 08/19/16 60.0 1.21 1.28
ADSK 160819C00062500 C 08/19/16 62.5 0.40 0.45
ADSK 160819C00065000 C 08/19/16 65.0 0.10 0.15
ADSK 160819C00070000 C 08/19/16 70.0 0.00 0.43
ADSK 160819C00075000 C 08/19/16 75.0 0.00 0.50
ADSK 160819C00080000 C 08/19/16 80.0 0.00 0.50
ADSK 160819P00030000 P 08/19/16 30.0 0.00 0.50
ADSK 160819P00032500 P 08/19/16 32.5 0.00 0.50
ADSK 160819P00035000 P 08/19/16 35.0 0.00 0.50
ADSK 160819P00037500 P 08/19/16 37.5 0.00 0.50
ADSK 160819P00040000 P 08/19/16 40.0 0.00 0.46
ADSK 160819P00042500 P 08/19/16 42.5 0.00 0.45
ADSK 160819P00045000 P 08/19/16 45.0 0.01 0.42
ADSK 160819P00047500 P 08/19/16 47.5 0.05 0.31
ADSK 160819P00050000 P 08/19/16 50.0 0.09 0.13
ADSK 160819P00052500 P 08/19/16 52.5 0.13 0.18
ADSK 160819P00055000 P 08/19/16 55.0 0.30 0.33
ADSK 160819P00057500 P 08/19/16 57.5 0.76 0.81
ADSK 160819P00060000 P 08/19/16 60.0 1.73 1.81
ADSK 160819P00062500 P 08/19/16 62.5 3.35 3.55
ADSK 160819P00065000 P 08/19/16 65.0 5.55 5.80
ADSK 160819P00070000 P 08/19/16 70.0 10.10 10.80
ADSK 160819P00075000 P 08/19/16 75.0 15.10 15.80
ADSK 160819P00080000 P 08/19/16 80.0 19.85 20.85
ADSK 160916C00030000 C 09/16/16 30.0 27.35 31.05
ADSK 160916C00032500 C 09/16/16 32.5 24.85 28.30
ADSK 160916C00035000 C 09/16/16 35.0 23.25 25.05
ADSK 160916C00037500 C 09/16/16 37.5 21.15 22.55
ADSK 160916C00040000 C 09/16/16 40.0 18.60 20.00
ADSK 160916C00042500 C 09/16/16 42.5 16.20 17.55
ADSK 160916C00045000 C 09/16/16 45.0 13.75 15.05
ADSK 160916C00047500 C 09/16/16 47.5 11.25 12.55
ADSK 160916C00050000 C 09/16/16 50.0 8.70 10.10
ADSK 160916C00052500 C 09/16/16 52.5 7.55 7.75
ADSK 160916C00055000 C 09/16/16 55.0 5.50 5.75
ADSK 160916C00057500 C 09/16/16 57.5 3.85 4.00
ADSK 160916C00060000 C 09/16/16 60.0 2.44 2.51
ADSK 160916C00062500 C 09/16/16 62.5 1.40 1.47
ADSK 160916C00065000 C 09/16/16 65.0 0.74 0.79
ADSK 160916C00067500 C 09/16/16 67.5 0.36 0.41
ADSK 160916C00070000 C 09/16/16 70.0 0.17 0.23
ADSK 160916C00075000 C 09/16/16 75.0 0.03 0.09
ADSK 160916C00080000 C 09/16/16 80.0 0.00 0.12
ADSK 160916C00085000 C 09/16/16 85.0 0.00 0.07
ADSK 160916P00030000 P 09/16/16 30.0 0.00 0.06
ADSK 160916P00032500 P 09/16/16 32.5 0.00 0.10
ADSK 160916P00035000 P 09/16/16 35.0 0.01 0.10
ADSK 160916P00037500 P 09/16/16 37.5 0.05 0.10
ADSK 160916P00040000 P 09/16/16 40.0 0.07 0.13
ADSK 160916P00042500 P 09/16/16 42.5 0.11 0.21
ADSK 160916P00045000 P 09/16/16 45.0 0.15 0.29
ADSK 160916P00047500 P 09/16/16 47.5 0.21 0.29
ADSK 160916P00050000 P 09/16/16 50.0 0.38 0.43
ADSK 160916P00052500 P 09/16/16 52.5 0.66 0.71
ADSK 160916P00055000 P 09/16/16 55.0 1.11 1.17
ADSK 160916P00057500 P 09/16/16 57.5 1.85 1.92
ADSK 160916P00060000 P 09/16/16 60.0 2.93 2.99
ADSK 160916P00062500 P 09/16/16 62.5 4.35 4.50
ADSK 160916P00065000 P 09/16/16 65.0 6.20 6.40
ADSK 160916P00067500 P 09/16/16 67.5 8.25 8.75
ADSK 160916P00070000 P 09/16/16 70.0 10.25 11.55
ADSK 160916P00075000 P 09/16/16 75.0 15.10 16.55
ADSK 160916P00080000 P 09/16/16 80.0 19.10 22.70
ADSK 160916P00085000 P 09/16/16 85.0 23.65 27.70
ADSK 161021C00025000 C 10/21/16 25.0 32.40 36.00
ADSK 161021C00027500 C 10/21/16 27.5 29.90 33.50
ADSK 161021C00030000 C 10/21/16 30.0 27.40 30.85
ADSK 161021C00032500 C 10/21/16 32.5 24.90 28.55
ADSK 161021C00035000 C 10/21/16 35.0 22.60 25.05
ADSK 161021C00037500 C 10/21/16 37.5 20.75 22.60
ADSK 161021C00040000 C 10/21/16 40.0 18.60 20.15
ADSK 161021C00042500 C 10/21/16 42.5 16.25 17.70
ADSK 161021C00045000 C 10/21/16 45.0 13.20 15.30
ADSK 161021C00047500 C 10/21/16 47.5 10.75 14.05
ADSK 161021C00050000 C 10/21/16 50.0 9.85 10.50
ADSK 161021C00052500 C 10/21/16 52.5 8.00 8.30
ADSK 161021C00055000 C 10/21/16 55.0 6.15 6.35
ADSK 161021C00057500 C 10/21/16 57.5 4.55 4.65
ADSK 161021C00060000 C 10/21/16 60.0 3.10 3.20
ADSK 161021C00062500 C 10/21/16 62.5 2.03 2.09
ADSK 161021C00065000 C 10/21/16 65.0 1.24 1.28
ADSK 161021C00067500 C 10/21/16 67.5 0.72 0.78
ADSK 161021C00070000 C 10/21/16 70.0 0.40 0.48
ADSK 161021C00075000 C 10/21/16 75.0 0.12 0.22
ADSK 161021C00080000 C 10/21/16 80.0 0.00 0.20
ADSK 161021C00085000 C 10/21/16 85.0 0.00 0.11
ADSK 161021P00025000 P 10/21/16 25.0 0.00 0.06
ADSK 161021P00027500 P 10/21/16 27.5 0.00 0.10
ADSK 161021P00030000 P 10/21/16 30.0 0.00 0.16
ADSK 161021P00032500 P 10/21/16 32.5 0.05 0.15
ADSK 161021P00035000 P 10/21/16 35.0 0.07 0.15
ADSK 161021P00037500 P 10/21/16 37.5 0.06 0.21
ADSK 161021P00040000 P 10/21/16 40.0 0.11 0.25
ADSK 161021P00042500 P 10/21/16 42.5 0.14 0.32
ADSK 161021P00045000 P 10/21/16 45.0 0.30 0.37
ADSK 161021P00047500 P 10/21/16 47.5 0.46 0.53
ADSK 161021P00050000 P 10/21/16 50.0 0.73 0.79
ADSK 161021P00052500 P 10/21/16 52.5 1.13 1.17
ADSK 161021P00055000 P 10/21/16 55.0 1.71 1.75
ADSK 161021P00057500 P 10/21/16 57.5 2.51 2.57
ADSK 161021P00060000 P 10/21/16 60.0 3.55 3.65
ADSK 161021P00062500 P 10/21/16 62.5 4.95 5.05
ADSK 161021P00065000 P 10/21/16 65.0 6.60 7.10
ADSK 161021P00067500 P 10/21/16 67.5 8.60 9.05
ADSK 161021P00070000 P 10/21/16 70.0 10.80 11.05
ADSK 161021P00075000 P 10/21/16 75.0 14.90 16.65
ADSK 161021P00080000 P 10/21/16 80.0 20.05 21.65
ADSK 161021P00085000 P 10/21/16 85.0 24.80 26.45
ADSK 170120C00022500 C 01/20/17 22.5 34.90 39.15
ADSK 170120C00025000 C 01/20/17 25.0 33.20 36.65
ADSK 170120C00027500 C 01/20/17 27.5 30.75 32.75
ADSK 170120C00030000 C 01/20/17 30.0 28.80 30.30
ADSK 170120C00032500 C 01/20/17 32.5 26.25 28.10
ADSK 170120C00035000 C 01/20/17 35.0 23.95 25.95
ADSK 170120C00037500 C 01/20/17 37.5 21.60 23.05
ADSK 170120C00040000 C 01/20/17 40.0 19.20 20.70
ADSK 170120C00042500 C 01/20/17 42.5 17.05 18.45
ADSK 170120C00045000 C 01/20/17 45.0 15.10 15.80
ADSK 170120C00047500 C 01/20/17 47.5 13.05 13.65
ADSK 170120C00050000 C 01/20/17 50.0 11.05 11.70
ADSK 170120C00052500 C 01/20/17 52.5 9.20 9.80
ADSK 170120C00055000 C 01/20/17 55.0 7.75 7.95
ADSK 170120C00057500 C 01/20/17 57.5 6.20 6.40
ADSK 170120C00060000 C 01/20/17 60.0 4.80 5.05
ADSK 170120C00062500 C 01/20/17 62.5 3.70 3.90
ADSK 170120C00065000 C 01/20/17 65.0 2.73 2.90
ADSK 170120C00067500 C 01/20/17 67.5 1.90 2.15
ADSK 170120C00070000 C 01/20/17 70.0 1.35 1.59
ADSK 170120C00072500 C 01/20/17 72.5 1.00 1.12
ADSK 170120C00075000 C 01/20/17 75.0 0.65 0.81
ADSK 170120C00080000 C 01/20/17 80.0 0.33 0.44
ADSK 170120C00085000 C 01/20/17 85.0 0.12 0.25
ADSK 170120C00090000 C 01/20/17 90.0 0.06 0.16
ADSK 170120C00095000 C 01/20/17 95.0 0.00 0.17
ADSK 170120P00022500 P 01/20/17 22.5 0.00 0.15
ADSK 170120P00025000 P 01/20/17 25.0 0.00 0.23
ADSK 170120P00027500 P 01/20/17 27.5 0.05 0.27
ADSK 170120P00030000 P 01/20/17 30.0 0.14 0.21
ADSK 170120P00032500 P 01/20/17 32.5 0.17 0.30
ADSK 170120P00035000 P 01/20/17 35.0 0.26 0.35
ADSK 170120P00037500 P 01/20/17 37.5 0.35 0.65
ADSK 170120P00040000 P 01/20/17 40.0 0.46 0.60
ADSK 170120P00042500 P 01/20/17 42.5 0.67 0.80
ADSK 170120P00045000 P 01/20/17 45.0 0.91 1.04
ADSK 170120P00047500 P 01/20/17 47.5 1.30 1.40
ADSK 170120P00050000 P 01/20/17 50.0 1.77 1.88
ADSK 170120P00052500 P 01/20/17 52.5 2.32 2.50
ADSK 170120P00055000 P 01/20/17 55.0 3.05 3.25
ADSK 170120P00057500 P 01/20/17 57.5 4.00 4.20
ADSK 170120P00060000 P 01/20/17 60.0 5.10 5.35
ADSK 170120P00062500 P 01/20/17 62.5 6.40 6.75
ADSK 170120P00065000 P 01/20/17 65.0 7.95 8.40
ADSK 170120P00067500 P 01/20/17 67.5 9.75 10.00
ADSK 170120P00070000 P 01/20/17 70.0 11.60 12.35
ADSK 170120P00072500 P 01/20/17 72.5 13.75 14.10
ADSK 170120P00075000 P 01/20/17 75.0 15.90 16.50
ADSK 170120P00080000 P 01/20/17 80.0 20.20 21.80
ADSK 170120P00085000 P 01/20/17 85.0 25.05 26.55
ADSK 170120P00090000 P 01/20/17 90.0 30.00 31.45
ADSK 170120P00095000 P 01/20/17 95.0 35.00 36.50
ADSK 180119C00022500 C 01/19/18 22.5 35.05 40.00
ADSK 180119C00025000 C 01/19/18 25.0 33.00 37.50
ADSK 180119C00027500 C 01/19/18 27.5 30.50 35.50
ADSK 180119C00030000 C 01/19/18 30.0 28.00 33.00
ADSK 180119C00032500 C 01/19/18 32.5 26.00 31.00
ADSK 180119C00035000 C 01/19/18 35.0 24.00 28.50
ADSK 180119C00037500 C 01/19/18 37.5 23.75 24.75
ADSK 180119C00040000 C 01/19/18 40.0 21.70 22.80
ADSK 180119C00042500 C 01/19/18 42.5 19.75 20.80
ADSK 180119C00045000 C 01/19/18 45.0 17.85 18.90
ADSK 180119C00047500 C 01/19/18 47.5 16.10 17.20
ADSK 180119C00050000 C 01/19/18 50.0 14.40 15.60
ADSK 180119C00052500 C 01/19/18 52.5 12.85 14.00
ADSK 180119C00055000 C 01/19/18 55.0 11.35 12.55
ADSK 180119C00057500 C 01/19/18 57.5 10.00 11.25
ADSK 180119C00060000 C 01/19/18 60.0 9.00 10.00
ADSK 180119C00062500 C 01/19/18 62.5 7.85 8.70
ADSK 180119C00065000 C 01/19/18 65.0 6.80 7.85
ADSK 180119C00067500 C 01/19/18 67.5 5.85 6.95
ADSK 180119C00070000 C 01/19/18 70.0 5.20 6.15
ADSK 180119C00072500 C 01/19/18 72.5 4.30 5.40
ADSK 180119C00075000 C 01/19/18 75.0 3.65 4.75
ADSK 180119C00080000 C 01/19/18 80.0 2.12 3.60
ADSK 180119C00085000 C 01/19/18 85.0 1.39 2.69
ADSK 180119C00090000 C 01/19/18 90.0 0.83 2.05
ADSK 180119C00095000 C 01/19/18 95.0 0.49 1.58
ADSK 180119P00022500 P 01/19/18 22.5 0.25 0.75
ADSK 180119P00025000 P 01/19/18 25.0 0.39 0.94
ADSK 180119P00027500 P 01/19/18 27.5 0.57 1.18
ADSK 180119P00030000 P 01/19/18 30.0 0.80 1.46
ADSK 180119P00032500 P 01/19/18 32.5 1.35 1.76
ADSK 180119P00035000 P 01/19/18 35.0 1.33 2.08
ADSK 180119P00037500 P 01/19/18 37.5 1.69 2.60
ADSK 180119P00040000 P 01/19/18 40.0 2.11 3.05
ADSK 180119P00042500 P 01/19/18 42.5 2.62 3.40
ADSK 180119P00045000 P 01/19/18 45.0 3.45 3.85
ADSK 180119P00047500 P 01/19/18 47.5 4.15 4.60
ADSK 180119P00050000 P 01/19/18 50.0 4.65 5.85
ADSK 180119P00052500 P 01/19/18 52.5 5.55 6.35
ADSK 180119P00055000 P 01/19/18 55.0 6.55 7.40
ADSK 180119P00057500 P 01/19/18 57.5 7.65 8.60
ADSK 180119P00060000 P 01/19/18 60.0 8.85 9.75
ADSK 180119P00062500 P 01/19/18 62.5 10.20 11.40
ADSK 180119P00065000 P 01/19/18 65.0 11.60 12.85
ADSK 180119P00067500 P 01/19/18 67.5 13.15 14.45
ADSK 180119P00070000 P 01/19/18 70.0 14.80 16.10
ADSK 180119P00072500 P 01/19/18 72.5 16.60 17.70
ADSK 180119P00075000 P 01/19/18 75.0 18.45 19.70
ADSK 180119P00080000 P 01/19/18 80.0 22.50 23.60
ADSK 180119P00085000 P 01/19/18 85.0 26.45 27.70
ADSK 180119P00090000 P 01/19/18 90.0 30.90 32.10
ADSK 180119P00095000 P 01/19/18 95.0 34.00 38.50

OPRA data is delayed 15 minutes.