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

Autodesk Inc (ADSK)
As of May 24 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADSK 160617C00030000 C 06/17/16 30.0 27.05 28.75
ADSK 160617C00032500 C 06/17/16 32.5 23.80 27.25
ADSK 160617C00035000 C 06/17/16 35.0 21.50 25.10
ADSK 160617C00037500 C 06/17/16 37.5 19.10 22.25
ADSK 160617C00040000 C 06/17/16 40.0 16.50 19.30
ADSK 160617C00042500 C 06/17/16 42.5 14.05 16.45
ADSK 160617C00045000 C 06/17/16 45.0 12.05 14.55
ADSK 160617C00047500 C 06/17/16 47.5 9.40 11.65
ADSK 160617C00050000 C 06/17/16 50.0 7.15 8.80
ADSK 160617C00052500 C 06/17/16 52.5 4.85 6.40
ADSK 160617C00055000 C 06/17/16 55.0 3.30 4.15
ADSK 160617C00057500 C 06/17/16 57.5 2.13 2.24
ADSK 160617C00060000 C 06/17/16 60.0 0.93 0.99
ADSK 160617C00062500 C 06/17/16 62.5 0.33 0.38
ADSK 160617C00065000 C 06/17/16 65.0 0.11 0.16
ADSK 160617C00067500 C 06/17/16 67.5 0.01 0.18
ADSK 160617C00070000 C 06/17/16 70.0 0.02 0.10
ADSK 160617C00075000 C 06/17/16 75.0 0.00 0.15
ADSK 160617C00080000 C 06/17/16 80.0 0.00 0.15
ADSK 160617C00085000 C 06/17/16 85.0 0.00 0.15
ADSK 160617P00030000 P 06/17/16 30.0 0.00 0.15
ADSK 160617P00032500 P 06/17/16 32.5 0.00 0.15
ADSK 160617P00035000 P 06/17/16 35.0 0.00 0.15
ADSK 160617P00037500 P 06/17/16 37.5 0.00 0.15
ADSK 160617P00040000 P 06/17/16 40.0 0.00 0.15
ADSK 160617P00042500 P 06/17/16 42.5 0.00 0.16
ADSK 160617P00045000 P 06/17/16 45.0 0.00 0.16
ADSK 160617P00047500 P 06/17/16 47.5 0.01 0.19
ADSK 160617P00050000 P 06/17/16 50.0 0.08 0.12
ADSK 160617P00052500 P 06/17/16 52.5 0.19 0.26
ADSK 160617P00055000 P 06/17/16 55.0 0.48 0.53
ADSK 160617P00057500 P 06/17/16 57.5 1.15 1.22
ADSK 160617P00060000 P 06/17/16 60.0 2.38 2.51
ADSK 160617P00062500 P 06/17/16 62.5 4.20 4.85
ADSK 160617P00065000 P 06/17/16 65.0 6.45 7.35
ADSK 160617P00067500 P 06/17/16 67.5 8.80 9.90
ADSK 160617P00070000 P 06/17/16 70.0 11.20 12.40
ADSK 160617P00075000 P 06/17/16 75.0 16.05 17.40
ADSK 160617P00080000 P 06/17/16 80.0 21.05 22.40
ADSK 160617P00085000 P 06/17/16 85.0 26.05 27.40
ADSK 160715C00025000 C 07/15/16 25.0 32.05 35.10
ADSK 160715C00027500 C 07/15/16 27.5 28.95 32.05
ADSK 160715C00030000 C 07/15/16 30.0 26.30 29.45
ADSK 160715C00032500 C 07/15/16 32.5 24.55 26.60
ADSK 160715C00035000 C 07/15/16 35.0 22.05 24.10
ADSK 160715C00037500 C 07/15/16 37.5 19.60 21.55
ADSK 160715C00040000 C 07/15/16 40.0 18.40 18.70
ADSK 160715C00042500 C 07/15/16 42.5 14.65 16.80
ADSK 160715C00045000 C 07/15/16 45.0 13.35 14.00
ADSK 160715C00047500 C 07/15/16 47.5 11.05 11.50
ADSK 160715C00050000 C 07/15/16 50.0 8.75 9.10
ADSK 160715C00052500 C 07/15/16 52.5 6.60 6.80
ADSK 160715C00055000 C 07/15/16 55.0 4.65 4.80
ADSK 160715C00057500 C 07/15/16 57.5 3.00 3.15
ADSK 160715C00060000 C 07/15/16 60.0 1.74 1.84
ADSK 160715C00062500 C 07/15/16 62.5 0.90 0.96
ADSK 160715C00065000 C 07/15/16 65.0 0.42 0.48
ADSK 160715C00067500 C 07/15/16 67.5 0.18 0.23
ADSK 160715C00070000 C 07/15/16 70.0 0.08 0.13
ADSK 160715C00072500 C 07/15/16 72.5 0.01 0.18
ADSK 160715C00075000 C 07/15/16 75.0 0.00 0.16
ADSK 160715C00080000 C 07/15/16 80.0 0.00 0.11
ADSK 160715C00085000 C 07/15/16 85.0 0.00 0.08
ADSK 160715C00090000 C 07/15/16 90.0 0.00 0.06
ADSK 160715P00025000 P 07/15/16 25.0 0.00 0.04
ADSK 160715P00027500 P 07/15/16 27.5 0.00 0.05
ADSK 160715P00030000 P 07/15/16 30.0 0.00 0.12
ADSK 160715P00032500 P 07/15/16 32.5 0.00 0.15
ADSK 160715P00035000 P 07/15/16 35.0 0.00 0.16
ADSK 160715P00037500 P 07/15/16 37.5 0.01 0.17
ADSK 160715P00040000 P 07/15/16 40.0 0.02 0.19
ADSK 160715P00042500 P 07/15/16 42.5 0.03 0.23
ADSK 160715P00045000 P 07/15/16 45.0 0.11 0.14
ADSK 160715P00047500 P 07/15/16 47.5 0.20 0.24
ADSK 160715P00050000 P 07/15/16 50.0 0.35 0.41
ADSK 160715P00052500 P 07/15/16 52.5 0.64 0.71
ADSK 160715P00055000 P 07/15/16 55.0 1.15 1.24
ADSK 160715P00057500 P 07/15/16 57.5 1.98 2.06
ADSK 160715P00060000 P 07/15/16 60.0 3.15 3.30
ADSK 160715P00062500 P 07/15/16 62.5 4.80 5.00
ADSK 160715P00065000 P 07/15/16 65.0 6.75 7.40
ADSK 160715P00067500 P 07/15/16 67.5 8.90 9.85
ADSK 160715P00070000 P 07/15/16 70.0 11.30 12.35
ADSK 160715P00072500 P 07/15/16 72.5 13.70 14.90
ADSK 160715P00075000 P 07/15/16 75.0 16.05 17.40
ADSK 160715P00080000 P 07/15/16 80.0 19.95 22.40
ADSK 160715P00085000 P 07/15/16 85.0 26.00 27.40
ADSK 160715P00090000 P 07/15/16 90.0 31.05 32.40
ADSK 161021C00025000 C 10/21/16 25.0 31.50 34.60
ADSK 161021C00027500 C 10/21/16 27.5 29.65 32.15
ADSK 161021C00030000 C 10/21/16 30.0 27.20 29.45
ADSK 161021C00032500 C 10/21/16 32.5 24.75 27.05
ADSK 161021C00035000 C 10/21/16 35.0 22.30 24.50
ADSK 161021C00037500 C 10/21/16 37.5 19.95 22.30
ADSK 161021C00040000 C 10/21/16 40.0 18.55 19.80
ADSK 161021C00042500 C 10/21/16 42.5 16.05 17.55
ADSK 161021C00045000 C 10/21/16 45.0 13.60 14.70
ADSK 161021C00047500 C 10/21/16 47.5 12.15 12.45
ADSK 161021C00050000 C 10/21/16 50.0 9.80 10.65
ADSK 161021C00052500 C 10/21/16 52.5 8.25 8.80
ADSK 161021C00055000 C 10/21/16 55.0 6.60 6.90
ADSK 161021C00057500 C 10/21/16 57.5 5.05 5.35
ADSK 161021C00060000 C 10/21/16 60.0 3.80 4.10
ADSK 161021C00062500 C 10/21/16 62.5 2.84 3.00
ADSK 161021C00065000 C 10/21/16 65.0 2.02 2.15
ADSK 161021C00067500 C 10/21/16 67.5 1.31 1.49
ADSK 161021C00070000 C 10/21/16 70.0 0.88 1.03
ADSK 161021C00075000 C 10/21/16 75.0 0.37 0.59
ADSK 161021C00080000 C 10/21/16 80.0 0.08 0.37
ADSK 161021C00085000 C 10/21/16 85.0 0.01 0.28
ADSK 161021P00025000 P 10/21/16 25.0 0.00 0.28
ADSK 161021P00027500 P 10/21/16 27.5 0.01 0.31
ADSK 161021P00030000 P 10/21/16 30.0 0.02 0.35
ADSK 161021P00032500 P 10/21/16 32.5 0.05 0.40
ADSK 161021P00035000 P 10/21/16 35.0 0.11 0.53
ADSK 161021P00037500 P 10/21/16 37.5 0.29 0.64
ADSK 161021P00040000 P 10/21/16 40.0 0.40 0.52
ADSK 161021P00042500 P 10/21/16 42.5 0.60 0.70
ADSK 161021P00045000 P 10/21/16 45.0 0.80 0.94
ADSK 161021P00047500 P 10/21/16 47.5 1.16 1.81
ADSK 161021P00050000 P 10/21/16 50.0 1.64 1.76
ADSK 161021P00052500 P 10/21/16 52.5 2.26 2.39
ADSK 161021P00055000 P 10/21/16 55.0 3.05 3.25
ADSK 161021P00057500 P 10/21/16 57.5 4.00 4.25
ADSK 161021P00060000 P 10/21/16 60.0 5.20 5.50
ADSK 161021P00062500 P 10/21/16 62.5 6.65 6.95
ADSK 161021P00065000 P 10/21/16 65.0 8.30 9.70
ADSK 161021P00067500 P 10/21/16 67.5 10.15 10.50
ADSK 161021P00070000 P 10/21/16 70.0 12.20 13.00
ADSK 161021P00075000 P 10/21/16 75.0 16.45 18.25
ADSK 161021P00080000 P 10/21/16 80.0 21.05 22.75
ADSK 161021P00085000 P 10/21/16 85.0 25.85 28.05
ADSK 170120C00022500 C 01/20/17 22.5 34.55 37.60
ADSK 170120C00025000 C 01/20/17 25.0 32.25 35.10
ADSK 170120C00027500 C 01/20/17 27.5 29.85 32.70
ADSK 170120C00030000 C 01/20/17 30.0 27.45 30.30
ADSK 170120C00032500 C 01/20/17 32.5 25.05 27.95
ADSK 170120C00035000 C 01/20/17 35.0 22.85 24.95
ADSK 170120C00037500 C 01/20/17 37.5 20.45 22.45
ADSK 170120C00040000 C 01/20/17 40.0 18.50 20.80
ADSK 170120C00042500 C 01/20/17 42.5 16.50 17.85
ADSK 170120C00045000 C 01/20/17 45.0 15.15 15.85
ADSK 170120C00047500 C 01/20/17 47.5 13.10 13.75
ADSK 170120C00050000 C 01/20/17 50.0 11.10 11.90
ADSK 170120C00052500 C 01/20/17 52.5 9.55 10.05
ADSK 170120C00055000 C 01/20/17 55.0 7.95 8.40
ADSK 170120C00057500 C 01/20/17 57.5 6.60 6.90
ADSK 170120C00060000 C 01/20/17 60.0 5.15 5.65
ADSK 170120C00062500 C 01/20/17 62.5 4.10 4.50
ADSK 170120C00065000 C 01/20/17 65.0 3.30 3.60
ADSK 170120C00067500 C 01/20/17 67.5 2.60 2.79
ADSK 170120C00070000 C 01/20/17 70.0 1.94 2.20
ADSK 170120C00072500 C 01/20/17 72.5 1.45 1.79
ADSK 170120C00075000 C 01/20/17 75.0 1.08 1.27
ADSK 170120C00080000 C 01/20/17 80.0 0.41 0.80
ADSK 170120C00085000 C 01/20/17 85.0 0.30 0.50
ADSK 170120C00090000 C 01/20/17 90.0 0.15 0.27
ADSK 170120C00095000 C 01/20/17 95.0 0.04 0.36
ADSK 170120P00022500 P 01/20/17 22.5 0.05 0.50
ADSK 170120P00025000 P 01/20/17 25.0 0.10 0.50
ADSK 170120P00027500 P 01/20/17 27.5 0.16 0.55
ADSK 170120P00030000 P 01/20/17 30.0 0.25 0.64
ADSK 170120P00032500 P 01/20/17 32.5 0.36 0.75
ADSK 170120P00035000 P 01/20/17 35.0 0.55 0.74
ADSK 170120P00037500 P 01/20/17 37.5 0.67 0.95
ADSK 170120P00040000 P 01/20/17 40.0 1.00 1.14
ADSK 170120P00042500 P 01/20/17 42.5 1.25 1.41
ADSK 170120P00045000 P 01/20/17 45.0 1.60 1.79
ADSK 170120P00047500 P 01/20/17 47.5 2.14 2.29
ADSK 170120P00050000 P 01/20/17 50.0 2.68 2.88
ADSK 170120P00052500 P 01/20/17 52.5 3.45 3.65
ADSK 170120P00055000 P 01/20/17 55.0 4.35 4.55
ADSK 170120P00057500 P 01/20/17 57.5 5.40 5.60
ADSK 170120P00060000 P 01/20/17 60.0 6.60 6.80
ADSK 170120P00062500 P 01/20/17 62.5 7.95 8.20
ADSK 170120P00065000 P 01/20/17 65.0 9.50 10.20
ADSK 170120P00067500 P 01/20/17 67.5 11.20 12.65
ADSK 170120P00070000 P 01/20/17 70.0 13.10 14.45
ADSK 170120P00072500 P 01/20/17 72.5 15.10 15.95
ADSK 170120P00075000 P 01/20/17 75.0 17.30 17.85
ADSK 170120P00080000 P 01/20/17 80.0 21.55 22.75
ADSK 170120P00085000 P 01/20/17 85.0 26.25 27.75
ADSK 170120P00090000 P 01/20/17 90.0 30.35 33.10
ADSK 170120P00095000 P 01/20/17 95.0 35.35 38.10
ADSK 180119C00022500 C 01/19/18 22.5 34.30 38.00
ADSK 180119C00025000 C 01/19/18 25.0 32.10 35.80
ADSK 180119C00027500 C 01/19/18 27.5 30.00 33.60
ADSK 180119C00030000 C 01/19/18 30.0 27.70 31.40
ADSK 180119C00032500 C 01/19/18 32.5 25.50 29.20
ADSK 180119C00035000 C 01/19/18 35.0 24.85 26.60
ADSK 180119C00037500 C 01/19/18 37.5 22.80 24.65
ADSK 180119C00040000 C 01/19/18 40.0 20.85 22.70
ADSK 180119C00042500 C 01/19/18 42.5 18.95 20.90
ADSK 180119C00045000 C 01/19/18 45.0 17.25 18.85
ADSK 180119C00047500 C 01/19/18 47.5 15.55 17.40
ADSK 180119C00050000 C 01/19/18 50.0 13.95 15.50
ADSK 180119C00052500 C 01/19/18 52.5 12.45 14.00
ADSK 180119C00055000 C 01/19/18 55.0 11.10 12.50
ADSK 180119C00057500 C 01/19/18 57.5 9.85 11.55
ADSK 180119C00060000 C 01/19/18 60.0 9.00 10.30
ADSK 180119C00062500 C 01/19/18 62.5 7.90 8.85
ADSK 180119C00065000 C 01/19/18 65.0 7.00 7.85
ADSK 180119C00067500 C 01/19/18 67.5 5.80 7.00
ADSK 180119C00070000 C 01/19/18 70.0 5.35 6.20
ADSK 180119C00072500 C 01/19/18 72.5 4.20 5.50
ADSK 180119C00075000 C 01/19/18 75.0 4.00 4.85
ADSK 180119C00080000 C 01/19/18 80.0 3.00 3.70
ADSK 180119C00085000 C 01/19/18 85.0 1.99 2.89
ADSK 180119C00090000 C 01/19/18 90.0 1.52 2.29
ADSK 180119C00095000 C 01/19/18 95.0 1.06 1.52
ADSK 180119P00022500 P 01/19/18 22.5 0.49 1.13
ADSK 180119P00025000 P 01/19/18 25.0 0.68 1.33
ADSK 180119P00027500 P 01/19/18 27.5 0.91 1.55
ADSK 180119P00030000 P 01/19/18 30.0 1.20 1.85
ADSK 180119P00032500 P 01/19/18 32.5 1.53 2.03
ADSK 180119P00035000 P 01/19/18 35.0 1.92 2.49
ADSK 180119P00037500 P 01/19/18 37.5 2.36 3.05
ADSK 180119P00040000 P 01/19/18 40.0 2.90 3.60
ADSK 180119P00042500 P 01/19/18 42.5 3.50 4.05
ADSK 180119P00045000 P 01/19/18 45.0 4.20 4.80
ADSK 180119P00047500 P 01/19/18 47.5 4.90 5.65
ADSK 180119P00050000 P 01/19/18 50.0 5.80 6.55
ADSK 180119P00052500 P 01/19/18 52.5 6.75 7.60
ADSK 180119P00055000 P 01/19/18 55.0 7.75 8.65
ADSK 180119P00057500 P 01/19/18 57.5 8.95 9.80
ADSK 180119P00060000 P 01/19/18 60.0 10.05 11.05
ADSK 180119P00062500 P 01/19/18 62.5 11.10 12.50
ADSK 180119P00065000 P 01/19/18 65.0 13.00 13.40
ADSK 180119P00067500 P 01/19/18 67.5 14.55 15.60
ADSK 180119P00070000 P 01/19/18 70.0 16.25 17.25
ADSK 180119P00072500 P 01/19/18 72.5 18.00 19.55
ADSK 180119P00075000 P 01/19/18 75.0 19.85 21.50
ADSK 180119P00080000 P 01/19/18 80.0 23.75 25.50
ADSK 180119P00085000 P 01/19/18 85.0 27.85 29.70
ADSK 180119P00090000 P 01/19/18 90.0 32.30 33.95
ADSK 180119P00095000 P 01/19/18 95.0 36.10 39.60

OPRA data is delayed 15 minutes.