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 (2016-11-11)Premium Content

Autodesk Inc (ADSK)
As of Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADSK 170217C00040000 C 02/17/17 40.0 40.25 43.35
ADSK 170217C00042500 C 02/17/17 42.5 37.80 40.45
ADSK 170217C00045000 C 02/17/17 45.0 35.25 38.15
ADSK 170217C00050000 C 02/17/17 50.0 30.35 33.10
ADSK 170217C00055000 C 02/17/17 55.0 24.95 27.90
ADSK 170217C00060000 C 02/17/17 60.0 20.35 22.85
ADSK 170217C00065000 C 02/17/17 65.0 15.05 18.10
ADSK 170217C00070000 C 02/17/17 70.0 10.50 12.15
ADSK 170217C00072500 C 02/17/17 72.5 8.40 10.05
ADSK 170217C00075000 C 02/17/17 75.0 7.25 7.60
ADSK 170217C00077500 C 02/17/17 77.5 5.45 5.60
ADSK 170217C00080000 C 02/17/17 80.0 3.75 3.90
ADSK 170217C00082500 C 02/17/17 82.5 2.46 2.62
ADSK 170217C00085000 C 02/17/17 85.0 1.50 1.61
ADSK 170217C00090000 C 02/17/17 90.0 0.51 0.59
ADSK 170217C00095000 C 02/17/17 95.0 0.18 0.27
ADSK 170217C00100000 C 02/17/17 100.0 0.06 0.18
ADSK 170217C00105000 C 02/17/17 105.0 0.02 0.29
ADSK 170217C00110000 C 02/17/17 110.0 0.00 0.24
ADSK 170217C00115000 C 02/17/17 115.0 0.00 0.06
ADSK 170217P00040000 P 02/17/17 40.0 0.00 0.06
ADSK 170217P00042500 P 02/17/17 42.5 0.00 0.13
ADSK 170217P00045000 P 02/17/17 45.0 0.00 0.18
ADSK 170217P00050000 P 02/17/17 50.0 0.00 0.32
ADSK 170217P00055000 P 02/17/17 55.0 0.00 0.12
ADSK 170217P00060000 P 02/17/17 60.0 0.01 0.10
ADSK 170217P00065000 P 02/17/17 65.0 0.10 0.18
ADSK 170217P00070000 P 02/17/17 70.0 0.29 0.35
ADSK 170217P00072500 P 02/17/17 72.5 0.46 0.55
ADSK 170217P00075000 P 02/17/17 75.0 0.80 0.85
ADSK 170217P00077500 P 02/17/17 77.5 1.28 1.41
ADSK 170217P00080000 P 02/17/17 80.0 2.06 2.17
ADSK 170217P00082500 P 02/17/17 82.5 3.25 3.40
ADSK 170217P00085000 P 02/17/17 85.0 4.75 4.95
ADSK 170217P00090000 P 02/17/17 90.0 8.60 9.30
ADSK 170217P00095000 P 02/17/17 95.0 13.20 14.85
ADSK 170217P00100000 P 02/17/17 100.0 16.55 19.75
ADSK 170217P00105000 P 02/17/17 105.0 22.75 24.75
ADSK 170217P00110000 P 02/17/17 110.0 26.80 29.85
ADSK 170217P00115000 P 02/17/17 115.0 32.25 34.70
ADSK 170421C00032500 C 04/21/17 32.5 47.35 51.00
ADSK 170421C00035000 C 04/21/17 35.0 44.85 48.20
ADSK 170421C00037500 C 04/21/17 37.5 42.50 46.40
ADSK 170421C00040000 C 04/21/17 40.0 39.95 43.90
ADSK 170421C00042500 C 04/21/17 42.5 37.60 41.40
ADSK 170421C00045000 C 04/21/17 45.0 35.10 39.00
ADSK 170421C00047500 C 04/21/17 47.5 32.45 36.15
ADSK 170421C00050000 C 04/21/17 50.0 30.10 33.70
ADSK 170421C00055000 C 04/21/17 55.0 25.35 29.25
ADSK 170421C00057500 C 04/21/17 57.5 22.85 25.45
ADSK 170421C00060000 C 04/21/17 60.0 20.90 22.95
ADSK 170421C00062500 C 04/21/17 62.5 18.50 20.55
ADSK 170421C00065000 C 04/21/17 65.0 16.60 18.20
ADSK 170421C00067500 C 04/21/17 67.5 15.20 15.90
ADSK 170421C00070000 C 04/21/17 70.0 13.35 13.65
ADSK 170421C00072500 C 04/21/17 72.5 11.25 11.75
ADSK 170421C00075000 C 04/21/17 75.0 9.65 9.95
ADSK 170421C00077500 C 04/21/17 77.5 8.05 8.30
ADSK 170421C00080000 C 04/21/17 80.0 6.60 6.85
ADSK 170421C00082500 C 04/21/17 82.5 5.30 5.55
ADSK 170421C00085000 C 04/21/17 85.0 4.25 4.45
ADSK 170421C00087500 C 04/21/17 87.5 3.35 3.50
ADSK 170421C00090000 C 04/21/17 90.0 2.60 2.72
ADSK 170421C00095000 C 04/21/17 95.0 1.54 1.62
ADSK 170421C00100000 C 04/21/17 100.0 0.82 0.97
ADSK 170421C00105000 C 04/21/17 105.0 0.49 0.72
ADSK 170421C00110000 C 04/21/17 110.0 0.26 0.44
ADSK 170421P00032500 P 04/21/17 32.5 0.00 0.10
ADSK 170421P00035000 P 04/21/17 35.0 0.00 0.33
ADSK 170421P00037500 P 04/21/17 37.5 0.00 0.34
ADSK 170421P00040000 P 04/21/17 40.0 0.02 0.34
ADSK 170421P00042500 P 04/21/17 42.5 0.01 0.37
ADSK 170421P00045000 P 04/21/17 45.0 0.06 0.20
ADSK 170421P00047500 P 04/21/17 47.5 0.10 0.23
ADSK 170421P00050000 P 04/21/17 50.0 0.13 0.46
ADSK 170421P00055000 P 04/21/17 55.0 0.18 0.61
ADSK 170421P00057500 P 04/21/17 57.5 0.28 0.44
ADSK 170421P00060000 P 04/21/17 60.0 0.47 0.58
ADSK 170421P00062500 P 04/21/17 62.5 0.62 0.77
ADSK 170421P00065000 P 04/21/17 65.0 0.84 1.00
ADSK 170421P00067500 P 04/21/17 67.5 1.17 1.31
ADSK 170421P00070000 P 04/21/17 70.0 1.62 1.75
ADSK 170421P00072500 P 04/21/17 72.5 2.18 2.31
ADSK 170421P00075000 P 04/21/17 75.0 2.89 3.10
ADSK 170421P00077500 P 04/21/17 77.5 3.80 4.00
ADSK 170421P00080000 P 04/21/17 80.0 4.80 5.00
ADSK 170421P00082500 P 04/21/17 82.5 6.00 6.25
ADSK 170421P00085000 P 04/21/17 85.0 7.35 7.65
ADSK 170421P00087500 P 04/21/17 87.5 8.90 9.15
ADSK 170421P00090000 P 04/21/17 90.0 10.65 10.95
ADSK 170421P00095000 P 04/21/17 95.0 14.55 14.90
ADSK 170421P00100000 P 04/21/17 100.0 18.85 20.00
ADSK 170421P00105000 P 04/21/17 105.0 23.35 25.00
ADSK 170421P00110000 P 04/21/17 110.0 28.25 29.65
ADSK 170721C00040000 C 07/21/17 40.0 40.00 43.15
ADSK 170721C00042500 C 07/21/17 42.5 37.35 40.95
ADSK 170721C00045000 C 07/21/17 45.0 34.95 38.55
ADSK 170721C00047500 C 07/21/17 47.5 32.50 36.45
ADSK 170721C00050000 C 07/21/17 50.0 30.25 33.85
ADSK 170721C00055000 C 07/21/17 55.0 26.20 28.30
ADSK 170721C00060000 C 07/21/17 60.0 22.05 23.80
ADSK 170721C00065000 C 07/21/17 65.0 19.05 19.45
ADSK 170721C00070000 C 07/21/17 70.0 15.05 15.50
ADSK 170721C00072500 C 07/21/17 72.5 13.35 13.80
ADSK 170721C00075000 C 07/21/17 75.0 11.80 12.15
ADSK 170721C00077500 C 07/21/17 77.5 10.25 10.60
ADSK 170721C00080000 C 07/21/17 80.0 8.80 9.10
ADSK 170721C00082500 C 07/21/17 82.5 7.50 7.85
ADSK 170721C00085000 C 07/21/17 85.0 6.45 6.70
ADSK 170721C00087500 C 07/21/17 87.5 5.45 5.70
ADSK 170721C00090000 C 07/21/17 90.0 4.55 5.05
ADSK 170721C00095000 C 07/21/17 95.0 3.10 3.60
ADSK 170721C00100000 C 07/21/17 100.0 2.06 2.55
ADSK 170721C00105000 C 07/21/17 105.0 1.37 1.63
ADSK 170721C00110000 C 07/21/17 110.0 0.81 1.22
ADSK 170721C00115000 C 07/21/17 115.0 0.66 0.89
ADSK 170721C00120000 C 07/21/17 120.0 0.41 0.82
ADSK 170721P00040000 P 07/21/17 40.0 0.17 0.49
ADSK 170721P00042500 P 07/21/17 42.5 0.23 0.53
ADSK 170721P00045000 P 07/21/17 45.0 0.31 0.63
ADSK 170721P00047500 P 07/21/17 47.5 0.41 0.72
ADSK 170721P00050000 P 07/21/17 50.0 0.53 0.77
ADSK 170721P00055000 P 07/21/17 55.0 0.59 1.00
ADSK 170721P00060000 P 07/21/17 60.0 1.32 1.59
ADSK 170721P00065000 P 07/21/17 65.0 2.07 2.24
ADSK 170721P00070000 P 07/21/17 70.0 2.99 3.50
ADSK 170721P00072500 P 07/21/17 72.5 3.90 4.30
ADSK 170721P00075000 P 07/21/17 75.0 4.75 5.00
ADSK 170721P00077500 P 07/21/17 77.5 5.65 6.00
ADSK 170721P00080000 P 07/21/17 80.0 6.80 7.05
ADSK 170721P00082500 P 07/21/17 82.5 8.05 8.35
ADSK 170721P00085000 P 07/21/17 85.0 9.40 9.75
ADSK 170721P00087500 P 07/21/17 87.5 10.70 11.15
ADSK 170721P00090000 P 07/21/17 90.0 12.35 12.75
ADSK 170721P00095000 P 07/21/17 95.0 15.95 16.30
ADSK 170721P00100000 P 07/21/17 100.0 19.90 20.30
ADSK 170721P00105000 P 07/21/17 105.0 24.30 24.75
ADSK 170721P00110000 P 07/21/17 110.0 28.85 30.15
ADSK 170721P00115000 P 07/21/17 115.0 33.35 35.00
ADSK 170721P00120000 P 07/21/17 120.0 38.20 39.70
ADSK 180119C00022500 C 01/19/18 22.5 57.10 61.70
ADSK 180119C00025000 C 01/19/18 25.0 54.70 59.20
ADSK 180119C00027500 C 01/19/18 27.5 52.30 56.80
ADSK 180119C00030000 C 01/19/18 30.0 50.00 54.40
ADSK 180119C00032500 C 01/19/18 32.5 47.50 52.00
ADSK 180119C00035000 C 01/19/18 35.0 45.10 49.70
ADSK 180119C00037500 C 01/19/18 37.5 42.70 47.40
ADSK 180119C00040000 C 01/19/18 40.0 40.50 45.00
ADSK 180119C00042500 C 01/19/18 42.5 38.30 42.50
ADSK 180119C00045000 C 01/19/18 45.0 36.95 39.05
ADSK 180119C00047500 C 01/19/18 47.5 33.70 37.35
ADSK 180119C00050000 C 01/19/18 50.0 31.70 36.00
ADSK 180119C00052500 C 01/19/18 52.5 29.50 33.65
ADSK 180119C00055000 C 01/19/18 55.0 27.50 30.60
ADSK 180119C00057500 C 01/19/18 57.5 25.75 28.85
ADSK 180119C00060000 C 01/19/18 60.0 23.80 26.40
ADSK 180119C00062500 C 01/19/18 62.5 22.35 24.65
ADSK 180119C00065000 C 01/19/18 65.0 21.45 22.90
ADSK 180119C00067500 C 01/19/18 67.5 19.35 21.10
ADSK 180119C00070000 C 01/19/18 70.0 17.95 19.15
ADSK 180119C00072500 C 01/19/18 72.5 16.35 17.75
ADSK 180119C00075000 C 01/19/18 75.0 14.70 16.55
ADSK 180119C00077500 C 01/19/18 77.5 13.50 15.00
ADSK 180119C00080000 C 01/19/18 80.0 12.45 13.45
ADSK 180119C00082500 C 01/19/18 82.5 11.25 12.15
ADSK 180119C00085000 C 01/19/18 85.0 9.90 11.25
ADSK 180119C00087500 C 01/19/18 87.5 9.10 10.50
ADSK 180119C00090000 C 01/19/18 90.0 8.20 9.30
ADSK 180119C00095000 C 01/19/18 95.0 6.30 7.50
ADSK 180119C00100000 C 01/19/18 100.0 5.15 5.90
ADSK 180119C00105000 C 01/19/18 105.0 3.85 5.20
ADSK 180119C00110000 C 01/19/18 110.0 2.96 4.25
ADSK 180119C00115000 C 01/19/18 115.0 0.59 3.35
ADSK 180119C00120000 C 01/19/18 120.0 1.64 2.93
ADSK 180119P00022500 P 01/19/18 22.5 0.06 0.40
ADSK 180119P00025000 P 01/19/18 25.0 0.08 0.75
ADSK 180119P00027500 P 01/19/18 27.5 0.13 0.80
ADSK 180119P00030000 P 01/19/18 30.0 0.22 0.91
ADSK 180119P00032500 P 01/19/18 32.5 0.27 0.96
ADSK 180119P00035000 P 01/19/18 35.0 0.38 0.99
ADSK 180119P00037500 P 01/19/18 37.5 0.49 0.98
ADSK 180119P00040000 P 01/19/18 40.0 0.61 1.26
ADSK 180119P00042500 P 01/19/18 42.5 0.78 1.42
ADSK 180119P00045000 P 01/19/18 45.0 0.99 1.41
ADSK 180119P00047500 P 01/19/18 47.5 1.23 1.87
ADSK 180119P00050000 P 01/19/18 50.0 1.11 2.20
ADSK 180119P00052500 P 01/19/18 52.5 1.50 2.56
ADSK 180119P00055000 P 01/19/18 55.0 1.84 3.05
ADSK 180119P00057500 P 01/19/18 57.5 2.63 3.40
ADSK 180119P00060000 P 01/19/18 60.0 2.67 3.95
ADSK 180119P00062500 P 01/19/18 62.5 3.50 4.60
ADSK 180119P00065000 P 01/19/18 65.0 4.10 5.10
ADSK 180119P00067500 P 01/19/18 67.5 5.20 5.90
ADSK 180119P00070000 P 01/19/18 70.0 5.60 6.60
ADSK 180119P00072500 P 01/19/18 72.5 6.60 7.80
ADSK 180119P00075000 P 01/19/18 75.0 7.80 8.55
ADSK 180119P00077500 P 01/19/18 77.5 8.95 9.85
ADSK 180119P00080000 P 01/19/18 80.0 9.35 11.10
ADSK 180119P00082500 P 01/19/18 82.5 11.35 12.35
ADSK 180119P00085000 P 01/19/18 85.0 12.55 13.70
ADSK 180119P00087500 P 01/19/18 87.5 13.85 15.15
ADSK 180119P00090000 P 01/19/18 90.0 15.45 16.70
ADSK 180119P00095000 P 01/19/18 95.0 18.30 20.10
ADSK 180119P00100000 P 01/19/18 100.0 22.55 24.10
ADSK 180119P00105000 P 01/19/18 105.0 26.30 27.10
ADSK 180119P00110000 P 01/19/18 110.0 30.30 32.15
ADSK 180119P00115000 P 01/19/18 115.0 34.60 36.95
ADSK 180119P00120000 P 01/19/18 120.0 38.75 41.55
ADSK 190118C00035000 C 01/18/19 35.0 46.90 51.45
ADSK 190118C00037500 C 01/18/19 37.5 44.70 49.00
ADSK 190118C00040000 C 01/18/19 40.0 42.50 47.00
ADSK 190118C00042500 C 01/18/19 42.5 40.30 44.90
ADSK 190118C00045000 C 01/18/19 45.0 38.30 43.00
ADSK 190118C00047500 C 01/18/19 47.5 35.75 39.65
ADSK 190118C00050000 C 01/18/19 50.0 33.50 37.45
ADSK 190118C00055000 C 01/18/19 55.0 31.30 33.85
ADSK 190118C00057500 C 01/18/19 57.5 29.85 32.15
ADSK 190118C00060000 C 01/18/19 60.0 27.75 30.40
ADSK 190118C00062500 C 01/18/19 62.5 26.15 28.80
ADSK 190118C00065000 C 01/18/19 65.0 24.60 27.25
ADSK 190118C00067500 C 01/18/19 67.5 23.40 25.70
ADSK 190118C00070000 C 01/18/19 70.0 21.55 24.00
ADSK 190118C00072500 C 01/18/19 72.5 20.20 22.85
ADSK 190118C00075000 C 01/18/19 75.0 19.85 21.45
ADSK 190118C00077500 C 01/18/19 77.5 18.50 20.15
ADSK 190118C00080000 C 01/18/19 80.0 17.55 18.80
ADSK 190118C00082500 C 01/18/19 82.5 16.15 18.00
ADSK 190118C00085000 C 01/18/19 85.0 15.10 16.75
ADSK 190118C00087500 C 01/18/19 87.5 14.00 15.90
ADSK 190118C00090000 C 01/18/19 90.0 12.35 14.80
ADSK 190118C00095000 C 01/18/19 95.0 11.35 13.05
ADSK 190118C00100000 C 01/18/19 100.0 10.00 11.30
ADSK 190118C00105000 C 01/18/19 105.0 8.35 9.95
ADSK 190118C00110000 C 01/18/19 110.0 6.85 8.70
ADSK 190118C00115000 C 01/18/19 115.0 6.30 7.10
ADSK 190118C00120000 C 01/18/19 120.0 5.40 6.10
ADSK 190118P00035000 P 01/18/19 35.0 1.00 2.01
ADSK 190118P00037500 P 01/18/19 37.5 1.42 1.89
ADSK 190118P00040000 P 01/18/19 40.0 1.76 2.09
ADSK 190118P00042500 P 01/18/19 42.5 2.05 3.60
ADSK 190118P00045000 P 01/18/19 45.0 2.16 3.15
ADSK 190118P00047500 P 01/18/19 47.5 2.60 3.75
ADSK 190118P00050000 P 01/18/19 50.0 3.25 4.10
ADSK 190118P00055000 P 01/18/19 55.0 4.30 5.20
ADSK 190118P00057500 P 01/18/19 57.5 5.10 5.95
ADSK 190118P00060000 P 01/18/19 60.0 5.55 6.75
ADSK 190118P00062500 P 01/18/19 62.5 6.30 7.55
ADSK 190118P00065000 P 01/18/19 65.0 7.15 8.45
ADSK 190118P00067500 P 01/18/19 67.5 8.40 9.40
ADSK 190118P00070000 P 01/18/19 70.0 9.30 10.40
ADSK 190118P00072500 P 01/18/19 72.5 10.20 11.40
ADSK 190118P00075000 P 01/18/19 75.0 11.35 12.60
ADSK 190118P00077500 P 01/18/19 77.5 12.70 13.65
ADSK 190118P00080000 P 01/18/19 80.0 13.65 15.00
ADSK 190118P00082500 P 01/18/19 82.5 15.10 16.35
ADSK 190118P00085000 P 01/18/19 85.0 16.55 17.70
ADSK 190118P00087500 P 01/18/19 87.5 18.05 19.20
ADSK 190118P00090000 P 01/18/19 90.0 19.55 20.75
ADSK 190118P00095000 P 01/18/19 95.0 22.70 24.00
ADSK 190118P00100000 P 01/18/19 100.0 26.05 27.40
ADSK 190118P00105000 P 01/18/19 105.0 29.60 31.10
ADSK 190118P00110000 P 01/18/19 110.0 33.20 35.25
ADSK 190118P00115000 P 01/18/19 115.0 36.90 39.30
ADSK 190118P00120000 P 01/18/19 120.0 40.90 43.20

OPRA data is delayed 15 minutes.