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 Dec 2 2016 12:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADSK 161216C00035000 C 12/16/16 35.0 32.45 36.45
ADSK 161216C00037500 C 12/16/16 37.5 29.95 34.10
ADSK 161216C00040000 C 12/16/16 40.0 27.45 31.50
ADSK 161216C00042500 C 12/16/16 42.5 24.95 29.00
ADSK 161216C00045000 C 12/16/16 45.0 22.70 26.55
ADSK 161216C00047500 C 12/16/16 47.5 20.85 24.05
ADSK 161216C00050000 C 12/16/16 50.0 17.25 21.50
ADSK 161216C00055000 C 12/16/16 55.0 13.35 16.60
ADSK 161216C00057500 C 12/16/16 57.5 10.80 13.25
ADSK 161216C00060000 C 12/16/16 60.0 8.15 11.75
ADSK 161216C00062500 C 12/16/16 62.5 7.05 7.60
ADSK 161216C00065000 C 12/16/16 65.0 5.10 5.25
ADSK 161216C00067500 C 12/16/16 67.5 3.25 3.35
ADSK 161216C00070000 C 12/16/16 70.0 1.87 1.91
ADSK 161216C00072500 C 12/16/16 72.5 0.97 1.00
ADSK 161216C00075000 C 12/16/16 75.0 0.50 0.52
ADSK 161216C00077500 C 12/16/16 77.5 0.28 0.30
ADSK 161216C00080000 C 12/16/16 80.0 0.18 0.20
ADSK 161216C00082500 C 12/16/16 82.5 0.12 0.14
ADSK 161216C00085000 C 12/16/16 85.0 0.09 0.10
ADSK 161216C00090000 C 12/16/16 90.0 0.03 0.07
ADSK 161216C00095000 C 12/16/16 95.0 0.00 0.18
ADSK 161216C00100000 C 12/16/16 100.0 0.00 0.18
ADSK 161216C00105000 C 12/16/16 105.0 0.00 0.05
ADSK 161216P00035000 P 12/16/16 35.0 0.00 0.12
ADSK 161216P00037500 P 12/16/16 37.5 0.00 0.13
ADSK 161216P00040000 P 12/16/16 40.0 0.00 0.12
ADSK 161216P00042500 P 12/16/16 42.5 0.00 0.12
ADSK 161216P00045000 P 12/16/16 45.0 0.00 0.05
ADSK 161216P00047500 P 12/16/16 47.5 0.00 0.15
ADSK 161216P00050000 P 12/16/16 50.0 0.00 0.15
ADSK 161216P00055000 P 12/16/16 55.0 0.04 0.13
ADSK 161216P00057500 P 12/16/16 57.5 0.10 0.11
ADSK 161216P00060000 P 12/16/16 60.0 0.18 0.20
ADSK 161216P00062500 P 12/16/16 62.5 0.34 0.36
ADSK 161216P00065000 P 12/16/16 65.0 0.65 0.67
ADSK 161216P00067500 P 12/16/16 67.5 1.27 1.30
ADSK 161216P00070000 P 12/16/16 70.0 2.33 2.37
ADSK 161216P00072500 P 12/16/16 72.5 3.95 4.05
ADSK 161216P00075000 P 12/16/16 75.0 5.95 6.05
ADSK 161216P00077500 P 12/16/16 77.5 8.20 8.45
ADSK 161216P00080000 P 12/16/16 80.0 8.80 12.20
ADSK 161216P00082500 P 12/16/16 82.5 11.35 15.10
ADSK 161216P00085000 P 12/16/16 85.0 13.80 17.60
ADSK 161216P00090000 P 12/16/16 90.0 18.60 22.50
ADSK 161216P00095000 P 12/16/16 95.0 23.60 27.55
ADSK 161216P00100000 P 12/16/16 100.0 28.55 32.55
ADSK 161216P00105000 P 12/16/16 105.0 33.60 37.65
ADSK 170120C00022500 C 01/20/17 22.5 44.95 49.05
ADSK 170120C00025000 C 01/20/17 25.0 42.50 46.55
ADSK 170120C00027500 C 01/20/17 27.5 40.05 44.00
ADSK 170120C00030000 C 01/20/17 30.0 37.50 41.50
ADSK 170120C00032500 C 01/20/17 32.5 35.00 39.25
ADSK 170120C00035000 C 01/20/17 35.0 32.50 36.55
ADSK 170120C00037500 C 01/20/17 37.5 30.75 34.05
ADSK 170120C00040000 C 01/20/17 40.0 28.40 31.55
ADSK 170120C00042500 C 01/20/17 42.5 25.35 29.10
ADSK 170120C00045000 C 01/20/17 45.0 22.60 26.65
ADSK 170120C00047500 C 01/20/17 47.5 20.95 22.65
ADSK 170120C00050000 C 01/20/17 50.0 17.60 21.70
ADSK 170120C00052500 C 01/20/17 52.5 15.40 19.20
ADSK 170120C00055000 C 01/20/17 55.0 12.85 16.80
ADSK 170120C00057500 C 01/20/17 57.5 10.95 14.55
ADSK 170120C00060000 C 01/20/17 60.0 10.10 10.30
ADSK 170120C00062500 C 01/20/17 62.5 8.00 8.15
ADSK 170120C00065000 C 01/20/17 65.0 6.05 6.20
ADSK 170120C00067500 C 01/20/17 67.5 4.40 4.50
ADSK 170120C00070000 C 01/20/17 70.0 3.05 3.15
ADSK 170120C00072500 C 01/20/17 72.5 2.07 2.10
ADSK 170120C00075000 C 01/20/17 75.0 1.34 1.37
ADSK 170120C00077500 C 01/20/17 77.5 0.87 0.89
ADSK 170120C00080000 C 01/20/17 80.0 0.57 0.59
ADSK 170120C00082500 C 01/20/17 82.5 0.40 0.42
ADSK 170120C00085000 C 01/20/17 85.0 0.29 0.30
ADSK 170120C00090000 C 01/20/17 90.0 0.17 0.18
ADSK 170120C00095000 C 01/20/17 95.0 0.11 0.12
ADSK 170120C00100000 C 01/20/17 100.0 0.06 0.15
ADSK 170120C00105000 C 01/20/17 105.0 0.05 0.10
ADSK 170120P00022500 P 01/20/17 22.5 0.00 0.06
ADSK 170120P00025000 P 01/20/17 25.0 0.00 0.05
ADSK 170120P00027500 P 01/20/17 27.5 0.00 0.05
ADSK 170120P00030000 P 01/20/17 30.0 0.00 0.06
ADSK 170120P00032500 P 01/20/17 32.5 0.00 0.09
ADSK 170120P00035000 P 01/20/17 35.0 0.01 0.07
ADSK 170120P00037500 P 01/20/17 37.5 0.00 0.15
ADSK 170120P00040000 P 01/20/17 40.0 0.00 0.16
ADSK 170120P00042500 P 01/20/17 42.5 0.00 0.17
ADSK 170120P00045000 P 01/20/17 45.0 0.04 0.15
ADSK 170120P00047500 P 01/20/17 47.5 0.10 0.11
ADSK 170120P00050000 P 01/20/17 50.0 0.13 0.14
ADSK 170120P00052500 P 01/20/17 52.5 0.18 0.19
ADSK 170120P00055000 P 01/20/17 55.0 0.25 0.27
ADSK 170120P00057500 P 01/20/17 57.5 0.38 0.40
ADSK 170120P00060000 P 01/20/17 60.0 0.60 0.62
ADSK 170120P00062500 P 01/20/17 62.5 0.96 0.98
ADSK 170120P00065000 P 01/20/17 65.0 1.51 1.54
ADSK 170120P00067500 P 01/20/17 67.5 2.34 2.36
ADSK 170120P00070000 P 01/20/17 70.0 3.45 3.55
ADSK 170120P00072500 P 01/20/17 72.5 4.90 5.05
ADSK 170120P00075000 P 01/20/17 75.0 6.70 6.80
ADSK 170120P00077500 P 01/20/17 77.5 8.70 8.85
ADSK 170120P00080000 P 01/20/17 80.0 10.80 11.20
ADSK 170120P00082500 P 01/20/17 82.5 11.45 14.95
ADSK 170120P00085000 P 01/20/17 85.0 13.95 17.35
ADSK 170120P00090000 P 01/20/17 90.0 18.65 22.65
ADSK 170120P00095000 P 01/20/17 95.0 23.65 27.60
ADSK 170120P00100000 P 01/20/17 100.0 28.55 32.80
ADSK 170120P00105000 P 01/20/17 105.0 33.70 37.55
ADSK 170421C00032500 C 04/21/17 32.5 35.75 39.25
ADSK 170421C00035000 C 04/21/17 35.0 32.70 36.95
ADSK 170421C00037500 C 04/21/17 37.5 30.10 34.35
ADSK 170421C00040000 C 04/21/17 40.0 27.85 31.85
ADSK 170421C00042500 C 04/21/17 42.5 26.30 29.35
ADSK 170421C00045000 C 04/21/17 45.0 23.85 27.10
ADSK 170421C00047500 C 04/21/17 47.5 21.15 24.60
ADSK 170421C00050000 C 04/21/17 50.0 18.90 22.50
ADSK 170421C00055000 C 04/21/17 55.0 15.75 16.10
ADSK 170421C00057500 C 04/21/17 57.5 13.65 14.15
ADSK 170421C00060000 C 04/21/17 60.0 11.70 12.05
ADSK 170421C00062500 C 04/21/17 62.5 10.05 10.20
ADSK 170421C00065000 C 04/21/17 65.0 8.35 8.50
ADSK 170421C00067500 C 04/21/17 67.5 6.90 7.05
ADSK 170421C00070000 C 04/21/17 70.0 5.60 5.70
ADSK 170421C00072500 C 04/21/17 72.5 4.45 4.55
ADSK 170421C00075000 C 04/21/17 75.0 3.50 3.60
ADSK 170421C00077500 C 04/21/17 77.5 2.76 2.80
ADSK 170421C00080000 C 04/21/17 80.0 2.12 2.16
ADSK 170421C00082500 C 04/21/17 82.5 1.61 1.65
ADSK 170421C00085000 C 04/21/17 85.0 1.22 1.26
ADSK 170421C00090000 C 04/21/17 90.0 0.69 0.72
ADSK 170421C00095000 C 04/21/17 95.0 0.39 0.41
ADSK 170421C00100000 C 04/21/17 100.0 0.23 0.25
ADSK 170421C00105000 C 04/21/17 105.0 0.14 0.16
ADSK 170421P00032500 P 04/21/17 32.5 0.05 0.14
ADSK 170421P00035000 P 04/21/17 35.0 0.04 0.15
ADSK 170421P00037500 P 04/21/17 37.5 0.15 0.16
ADSK 170421P00040000 P 04/21/17 40.0 0.20 0.21
ADSK 170421P00042500 P 04/21/17 42.5 0.26 0.27
ADSK 170421P00045000 P 04/21/17 45.0 0.35 0.36
ADSK 170421P00047500 P 04/21/17 47.5 0.47 0.48
ADSK 170421P00050000 P 04/21/17 50.0 0.64 0.67
ADSK 170421P00055000 P 04/21/17 55.0 1.19 1.23
ADSK 170421P00057500 P 04/21/17 57.5 1.60 1.64
ADSK 170421P00060000 P 04/21/17 60.0 2.14 2.18
ADSK 170421P00062500 P 04/21/17 62.5 2.81 2.86
ADSK 170421P00065000 P 04/21/17 65.0 3.60 3.70
ADSK 170421P00067500 P 04/21/17 67.5 4.65 4.75
ADSK 170421P00070000 P 04/21/17 70.0 5.80 5.90
ADSK 170421P00072500 P 04/21/17 72.5 7.15 7.30
ADSK 170421P00075000 P 04/21/17 75.0 8.70 8.85
ADSK 170421P00077500 P 04/21/17 77.5 10.35 10.75
ADSK 170421P00080000 P 04/21/17 80.0 12.25 12.60
ADSK 170421P00082500 P 04/21/17 82.5 14.25 14.55
ADSK 170421P00085000 P 04/21/17 85.0 16.35 16.65
ADSK 170421P00090000 P 04/21/17 90.0 20.85 21.25
ADSK 170421P00095000 P 04/21/17 95.0 23.85 27.35
ADSK 170421P00100000 P 04/21/17 100.0 28.65 32.65
ADSK 170421P00105000 P 04/21/17 105.0 33.55 37.40
ADSK 170721C00040000 C 07/21/17 40.0 28.15 32.40
ADSK 170721C00042500 C 07/21/17 42.5 26.75 29.60
ADSK 170721C00045000 C 07/21/17 45.0 24.20 27.50
ADSK 170721C00050000 C 07/21/17 50.0 20.95 21.40
ADSK 170721C00055000 C 07/21/17 55.0 16.80 17.25
ADSK 170721C00060000 C 07/21/17 60.0 13.15 13.50
ADSK 170721C00065000 C 07/21/17 65.0 9.85 10.20
ADSK 170721C00070000 C 07/21/17 70.0 7.35 7.55
ADSK 170721C00072500 C 07/21/17 72.5 6.20 6.40
ADSK 170721C00075000 C 07/21/17 75.0 5.10 5.40
ADSK 170721C00077500 C 07/21/17 77.5 4.30 4.45
ADSK 170721C00080000 C 07/21/17 80.0 3.60 3.70
ADSK 170721C00082500 C 07/21/17 82.5 2.96 3.05
ADSK 170721C00085000 C 07/21/17 85.0 2.43 2.51
ADSK 170721C00090000 C 07/21/17 90.0 1.60 1.66
ADSK 170721C00095000 C 07/21/17 95.0 1.05 1.11
ADSK 170721C00100000 C 07/21/17 100.0 0.69 0.74
ADSK 170721C00105000 C 07/21/17 105.0 0.45 0.50
ADSK 170721C00110000 C 07/21/17 110.0 0.29 0.33
ADSK 170721C00115000 C 07/21/17 115.0 0.19 0.22
ADSK 170721P00040000 P 07/21/17 40.0 0.48 0.53
ADSK 170721P00042500 P 07/21/17 42.5 0.63 0.69
ADSK 170721P00045000 P 07/21/17 45.0 0.83 0.89
ADSK 170721P00050000 P 07/21/17 50.0 1.36 1.43
ADSK 170721P00055000 P 07/21/17 55.0 2.20 2.25
ADSK 170721P00060000 P 07/21/17 60.0 3.40 3.50
ADSK 170721P00065000 P 07/21/17 65.0 5.10 5.25
ADSK 170721P00070000 P 07/21/17 70.0 7.30 7.60
ADSK 170721P00072500 P 07/21/17 72.5 8.65 8.95
ADSK 170721P00075000 P 07/21/17 75.0 10.10 10.45
ADSK 170721P00077500 P 07/21/17 77.5 11.80 12.10
ADSK 170721P00080000 P 07/21/17 80.0 13.50 13.85
ADSK 170721P00082500 P 07/21/17 82.5 15.40 15.70
ADSK 170721P00085000 P 07/21/17 85.0 17.35 17.65
ADSK 170721P00090000 P 07/21/17 90.0 21.55 21.90
ADSK 170721P00095000 P 07/21/17 95.0 26.05 26.50
ADSK 170721P00100000 P 07/21/17 100.0 29.05 32.50
ADSK 170721P00105000 P 07/21/17 105.0 33.70 37.55
ADSK 170721P00110000 P 07/21/17 110.0 38.75 42.60
ADSK 170721P00115000 P 07/21/17 115.0 43.70 47.05
ADSK 180119C00022500 C 01/19/18 22.5 45.00 49.70
ADSK 180119C00025000 C 01/19/18 25.0 42.50 47.40
ADSK 180119C00027500 C 01/19/18 27.5 40.50 45.00
ADSK 180119C00030000 C 01/19/18 30.0 38.00 42.60
ADSK 180119C00032500 C 01/19/18 32.5 35.50 40.40
ADSK 180119C00035000 C 01/19/18 35.0 33.50 38.00
ADSK 180119C00037500 C 01/19/18 37.5 31.25 35.80
ADSK 180119C00040000 C 01/19/18 40.0 29.00 33.40
ADSK 180119C00042500 C 01/19/18 42.5 27.00 31.50
ADSK 180119C00045000 C 01/19/18 45.0 26.70 27.25
ADSK 180119C00047500 C 01/19/18 47.5 24.65 25.20
ADSK 180119C00050000 C 01/19/18 50.0 22.60 23.20
ADSK 180119C00052500 C 01/19/18 52.5 20.70 21.30
ADSK 180119C00055000 C 01/19/18 55.0 18.85 19.40
ADSK 180119C00057500 C 01/19/18 57.5 17.10 17.70
ADSK 180119C00060000 C 01/19/18 60.0 15.45 16.05
ADSK 180119C00062500 C 01/19/18 62.5 13.90 14.50
ADSK 180119C00065000 C 01/19/18 65.0 12.45 13.05
ADSK 180119C00067500 C 01/19/18 67.5 11.10 11.70
ADSK 180119C00070000 C 01/19/18 70.0 9.85 10.45
ADSK 180119C00072500 C 01/19/18 72.5 8.70 9.30
ADSK 180119C00075000 C 01/19/18 75.0 7.65 8.30
ADSK 180119C00077500 C 01/19/18 77.5 6.75 7.35
ADSK 180119C00080000 C 01/19/18 80.0 5.85 6.50
ADSK 180119C00082500 C 01/19/18 82.5 5.10 5.75
ADSK 180119C00085000 C 01/19/18 85.0 4.45 5.05
ADSK 180119C00090000 C 01/19/18 90.0 3.30 3.95
ADSK 180119C00095000 C 01/19/18 95.0 2.44 3.05
ADSK 180119C00100000 C 01/19/18 100.0 1.75 2.34
ADSK 180119C00105000 C 01/19/18 105.0 1.24 1.82
ADSK 180119C00110000 C 01/19/18 110.0 0.84 1.43
ADSK 180119C00115000 C 01/19/18 115.0 0.59 1.11
ADSK 180119P00022500 P 01/19/18 22.5 0.11 0.39
ADSK 180119P00025000 P 01/19/18 25.0 0.16 0.53
ADSK 180119P00027500 P 01/19/18 27.5 0.23 0.63
ADSK 180119P00030000 P 01/19/18 30.0 0.33 0.74
ADSK 180119P00032500 P 01/19/18 32.5 0.42 0.88
ADSK 180119P00035000 P 01/19/18 35.0 0.57 1.04
ADSK 180119P00037500 P 01/19/18 37.5 0.71 1.14
ADSK 180119P00040000 P 01/19/18 40.0 0.95 1.27
ADSK 180119P00042500 P 01/19/18 42.5 1.20 1.74
ADSK 180119P00045000 P 01/19/18 45.0 1.51 2.10
ADSK 180119P00047500 P 01/19/18 47.5 1.90 2.49
ADSK 180119P00050000 P 01/19/18 50.0 2.35 2.82
ADSK 180119P00052500 P 01/19/18 52.5 2.96 3.55
ADSK 180119P00055000 P 01/19/18 55.0 3.55 4.15
ADSK 180119P00057500 P 01/19/18 57.5 4.25 4.80
ADSK 180119P00060000 P 01/19/18 60.0 5.05 5.65
ADSK 180119P00062500 P 01/19/18 62.5 6.00 6.60
ADSK 180119P00065000 P 01/19/18 65.0 7.00 7.60
ADSK 180119P00067500 P 01/19/18 67.5 8.15 8.75
ADSK 180119P00070000 P 01/19/18 70.0 9.55 10.00
ADSK 180119P00072500 P 01/19/18 72.5 10.85 11.35
ADSK 180119P00075000 P 01/19/18 75.0 12.35 12.80
ADSK 180119P00077500 P 01/19/18 77.5 13.90 14.35
ADSK 180119P00080000 P 01/19/18 80.0 15.50 16.00
ADSK 180119P00082500 P 01/19/18 82.5 17.10 17.75
ADSK 180119P00085000 P 01/19/18 85.0 19.05 19.60
ADSK 180119P00090000 P 01/19/18 90.0 23.00 23.45
ADSK 180119P00095000 P 01/19/18 95.0 27.00 27.60
ADSK 180119P00100000 P 01/19/18 100.0 31.40 32.00
ADSK 180119P00105000 P 01/19/18 105.0 36.00 36.55
ADSK 180119P00110000 P 01/19/18 110.0 38.70 43.00
ADSK 180119P00115000 P 01/19/18 115.0 43.50 48.00
ADSK 190118C00035000 C 01/18/19 35.0 35.00 40.00
ADSK 190118C00037500 C 01/18/19 37.5 33.00 38.00
ADSK 190118C00040000 C 01/18/19 40.0 31.50 36.00
ADSK 190118C00042500 C 01/18/19 42.5 30.95 31.90
ADSK 190118C00045000 C 01/18/19 45.0 29.05 30.00
ADSK 190118C00047500 C 01/18/19 47.5 27.20 28.20
ADSK 190118C00050000 C 01/18/19 50.0 25.40 26.45
ADSK 190118C00055000 C 01/18/19 55.0 22.05 23.20
ADSK 190118C00057500 C 01/18/19 57.5 20.50 21.65
ADSK 190118C00060000 C 01/18/19 60.0 19.00 20.15
ADSK 190118C00062500 C 01/18/19 62.5 17.70 18.75
ADSK 190118C00065000 C 01/18/19 65.0 16.35 17.45
ADSK 190118C00067500 C 01/18/19 67.5 15.10 16.20
ADSK 190118C00070000 C 01/18/19 70.0 13.90 15.00
ADSK 190118C00072500 C 01/18/19 72.5 12.80 13.75
ADSK 190118C00075000 C 01/18/19 75.0 11.75 12.85
ADSK 190118C00077500 C 01/18/19 77.5 10.75 11.90
ADSK 190118C00080000 C 01/18/19 80.0 9.85 10.95
ADSK 190118C00082500 C 01/18/19 82.5 9.00 10.15
ADSK 190118C00085000 C 01/18/19 85.0 8.25 9.25
ADSK 190118C00090000 C 01/18/19 90.0 6.80 7.75
ADSK 190118C00095000 C 01/18/19 95.0 5.60 6.70
ADSK 190118C00100000 C 01/18/19 100.0 4.55 5.50
ADSK 190118C00105000 C 01/18/19 105.0 3.75 4.65
ADSK 190118C00110000 C 01/18/19 110.0 2.99 3.90
ADSK 190118C00115000 C 01/18/19 115.0 2.46 3.25
ADSK 190118P00035000 P 01/18/19 35.0 1.38 2.18
ADSK 190118P00037500 P 01/18/19 37.5 1.71 2.54
ADSK 190118P00040000 P 01/18/19 40.0 2.11 2.97
ADSK 190118P00042500 P 01/18/19 42.5 2.50 3.45
ADSK 190118P00045000 P 01/18/19 45.0 3.05 3.95
ADSK 190118P00047500 P 01/18/19 47.5 3.70 4.60
ADSK 190118P00050000 P 01/18/19 50.0 4.40 5.30
ADSK 190118P00055000 P 01/18/19 55.0 5.90 6.90
ADSK 190118P00057500 P 01/18/19 57.5 6.70 7.80
ADSK 190118P00060000 P 01/18/19 60.0 7.75 8.75
ADSK 190118P00062500 P 01/18/19 62.5 8.85 9.80
ADSK 190118P00065000 P 01/18/19 65.0 9.90 10.90
ADSK 190118P00067500 P 01/18/19 67.5 11.10 12.10
ADSK 190118P00070000 P 01/18/19 70.0 12.35 13.40
ADSK 190118P00072500 P 01/18/19 72.5 13.75 14.75
ADSK 190118P00075000 P 01/18/19 75.0 15.00 16.15
ADSK 190118P00077500 P 01/18/19 77.5 16.50 17.65
ADSK 190118P00080000 P 01/18/19 80.0 18.05 19.15
ADSK 190118P00082500 P 01/18/19 82.5 19.70 20.85
ADSK 190118P00085000 P 01/18/19 85.0 21.40 22.50
ADSK 190118P00090000 P 01/18/19 90.0 25.05 26.05
ADSK 190118P00095000 P 01/18/19 95.0 28.95 29.95
ADSK 190118P00100000 P 01/18/19 100.0 32.95 33.95
ADSK 190118P00105000 P 01/18/19 105.0 37.20 38.15
ADSK 190118P00110000 P 01/18/19 110.0 41.60 42.45
ADSK 190118P00115000 P 01/18/19 115.0 46.15 46.95

OPRA data is delayed 15 minutes.