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 (2016-08-12)Premium Content

Autodesk Inc (ADSK)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADSK 160916C00030000 C 09/16/16 30.0 36.50 39.30
ADSK 160916C00032500 C 09/16/16 32.5 34.00 38.40
ADSK 160916C00035000 C 09/16/16 35.0 31.60 34.30
ADSK 160916C00037500 C 09/16/16 37.5 29.10 32.50
ADSK 160916C00040000 C 09/16/16 40.0 26.60 30.90
ADSK 160916C00042500 C 09/16/16 42.5 23.90 27.45
ADSK 160916C00045000 C 09/16/16 45.0 21.65 26.10
ADSK 160916C00047500 C 09/16/16 47.5 19.10 23.35
ADSK 160916C00050000 C 09/16/16 50.0 17.85 19.60
ADSK 160916C00052500 C 09/16/16 52.5 15.90 16.85
ADSK 160916C00055000 C 09/16/16 55.0 12.45 14.30
ADSK 160916C00057500 C 09/16/16 57.5 11.00 11.85
ADSK 160916C00060000 C 09/16/16 60.0 8.55 9.30
ADSK 160916C00062500 C 09/16/16 62.5 6.40 6.90
ADSK 160916C00065000 C 09/16/16 65.0 4.20 4.45
ADSK 160916C00067500 C 09/16/16 67.5 2.28 2.38
ADSK 160916C00070000 C 09/16/16 70.0 0.97 1.01
ADSK 160916C00075000 C 09/16/16 75.0 0.09 0.10
ADSK 160916C00080000 C 09/16/16 80.0 0.00 0.11
ADSK 160916C00085000 C 09/16/16 85.0 0.00 0.44
ADSK 160916P00030000 P 09/16/16 30.0 0.00 0.01
ADSK 160916P00032500 P 09/16/16 32.5 0.00 0.41
ADSK 160916P00035000 P 09/16/16 35.0 0.00 0.01
ADSK 160916P00037500 P 09/16/16 37.5 0.00 0.01
ADSK 160916P00040000 P 09/16/16 40.0 0.00 0.01
ADSK 160916P00042500 P 09/16/16 42.5 0.00 0.02
ADSK 160916P00045000 P 09/16/16 45.0 0.00 0.02
ADSK 160916P00047500 P 09/16/16 47.5 0.00 0.03
ADSK 160916P00050000 P 09/16/16 50.0 0.00 0.04
ADSK 160916P00052500 P 09/16/16 52.5 0.00 0.08
ADSK 160916P00055000 P 09/16/16 55.0 0.00 0.04
ADSK 160916P00057500 P 09/16/16 57.5 0.02 0.05
ADSK 160916P00060000 P 09/16/16 60.0 0.06 0.12
ADSK 160916P00062500 P 09/16/16 62.5 0.17 0.22
ADSK 160916P00065000 P 09/16/16 65.0 0.38 0.47
ADSK 160916P00067500 P 09/16/16 67.5 0.90 1.03
ADSK 160916P00070000 P 09/16/16 70.0 1.95 2.35
ADSK 160916P00075000 P 09/16/16 75.0 5.80 6.80
ADSK 160916P00080000 P 09/16/16 80.0 8.65 12.30
ADSK 160916P00085000 P 09/16/16 85.0 13.65 16.85
ADSK 161021C00025000 C 10/21/16 25.0 41.60 46.10
ADSK 161021C00027500 C 10/21/16 27.5 39.10 43.65
ADSK 161021C00030000 C 10/21/16 30.0 36.60 40.95
ADSK 161021C00032500 C 10/21/16 32.5 34.65 38.50
ADSK 161021C00035000 C 10/21/16 35.0 31.55 36.20
ADSK 161021C00037500 C 10/21/16 37.5 29.10 32.40
ADSK 161021C00040000 C 10/21/16 40.0 26.55 29.75
ADSK 161021C00042500 C 10/21/16 42.5 23.85 27.40
ADSK 161021C00045000 C 10/21/16 45.0 21.50 24.65
ADSK 161021C00047500 C 10/21/16 47.5 19.00 22.10
ADSK 161021C00050000 C 10/21/16 50.0 18.50 19.55
ADSK 161021C00052500 C 10/21/16 52.5 16.10 17.05
ADSK 161021C00055000 C 10/21/16 55.0 13.70 14.60
ADSK 161021C00057500 C 10/21/16 57.5 11.35 12.10
ADSK 161021C00060000 C 10/21/16 60.0 9.00 9.70
ADSK 161021C00062500 C 10/21/16 62.5 7.05 7.50
ADSK 161021C00065000 C 10/21/16 65.0 5.15 5.45
ADSK 161021C00067500 C 10/21/16 67.5 3.45 3.70
ADSK 161021C00070000 C 10/21/16 70.0 2.10 2.25
ADSK 161021C00075000 C 10/21/16 75.0 0.58 0.67
ADSK 161021C00080000 C 10/21/16 80.0 0.14 0.18
ADSK 161021C00085000 C 10/21/16 85.0 0.00 0.07
ADSK 161021P00025000 P 10/21/16 25.0 0.00 0.02
ADSK 161021P00027500 P 10/21/16 27.5 0.00 0.02
ADSK 161021P00030000 P 10/21/16 30.0 0.00 0.03
ADSK 161021P00032500 P 10/21/16 32.5 0.00 0.03
ADSK 161021P00035000 P 10/21/16 35.0 0.00 0.03
ADSK 161021P00037500 P 10/21/16 37.5 0.00 0.05
ADSK 161021P00040000 P 10/21/16 40.0 0.01 0.06
ADSK 161021P00042500 P 10/21/16 42.5 0.02 0.13
ADSK 161021P00045000 P 10/21/16 45.0 0.05 0.09
ADSK 161021P00047500 P 10/21/16 47.5 0.08 0.12
ADSK 161021P00050000 P 10/21/16 50.0 0.09 0.14
ADSK 161021P00052500 P 10/21/16 52.5 0.13 0.18
ADSK 161021P00055000 P 10/21/16 55.0 0.18 0.24
ADSK 161021P00057500 P 10/21/16 57.5 0.30 0.34
ADSK 161021P00060000 P 10/21/16 60.0 0.46 0.52
ADSK 161021P00062500 P 10/21/16 62.5 0.74 0.82
ADSK 161021P00065000 P 10/21/16 65.0 1.20 1.32
ADSK 161021P00067500 P 10/21/16 67.5 2.00 2.13
ADSK 161021P00070000 P 10/21/16 70.0 3.10 3.30
ADSK 161021P00075000 P 10/21/16 75.0 6.45 6.85
ADSK 161021P00080000 P 10/21/16 80.0 10.55 11.80
ADSK 161021P00085000 P 10/21/16 85.0 13.65 16.85
ADSK 170120C00022500 C 01/20/17 22.5 44.20 48.80
ADSK 170120C00025000 C 01/20/17 25.0 41.50 45.80
ADSK 170120C00027500 C 01/20/17 27.5 39.25 43.90
ADSK 170120C00030000 C 01/20/17 30.0 36.95 41.35
ADSK 170120C00032500 C 01/20/17 32.5 34.30 39.00
ADSK 170120C00035000 C 01/20/17 35.0 31.90 36.35
ADSK 170120C00037500 C 01/20/17 37.5 29.35 33.50
ADSK 170120C00040000 C 01/20/17 40.0 26.95 31.00
ADSK 170120C00042500 C 01/20/17 42.5 24.45 28.65
ADSK 170120C00045000 C 01/20/17 45.0 22.70 25.35
ADSK 170120C00047500 C 01/20/17 47.5 20.90 22.80
ADSK 170120C00050000 C 01/20/17 50.0 18.95 20.30
ADSK 170120C00052500 C 01/20/17 52.5 16.50 17.80
ADSK 170120C00055000 C 01/20/17 55.0 14.80 15.60
ADSK 170120C00057500 C 01/20/17 57.5 12.85 13.50
ADSK 170120C00060000 C 01/20/17 60.0 10.80 11.45
ADSK 170120C00062500 C 01/20/17 62.5 9.00 9.45
ADSK 170120C00065000 C 01/20/17 65.0 7.35 8.20
ADSK 170120C00067500 C 01/20/17 67.5 5.95 6.20
ADSK 170120C00070000 C 01/20/17 70.0 4.55 5.10
ADSK 170120C00072500 C 01/20/17 72.5 3.45 3.95
ADSK 170120C00075000 C 01/20/17 75.0 2.60 3.15
ADSK 170120C00080000 C 01/20/17 80.0 1.34 1.58
ADSK 170120C00085000 C 01/20/17 85.0 0.57 0.84
ADSK 170120C00090000 C 01/20/17 90.0 0.23 0.44
ADSK 170120C00095000 C 01/20/17 95.0 0.09 0.24
ADSK 170120P00022500 P 01/20/17 22.5 0.00 0.04
ADSK 170120P00025000 P 01/20/17 25.0 0.00 0.06
ADSK 170120P00027500 P 01/20/17 27.5 0.00 0.10
ADSK 170120P00030000 P 01/20/17 30.0 0.00 0.17
ADSK 170120P00032500 P 01/20/17 32.5 0.00 0.11
ADSK 170120P00035000 P 01/20/17 35.0 0.08 0.18
ADSK 170120P00037500 P 01/20/17 37.5 0.14 0.23
ADSK 170120P00040000 P 01/20/17 40.0 0.19 0.29
ADSK 170120P00042500 P 01/20/17 42.5 0.25 0.36
ADSK 170120P00045000 P 01/20/17 45.0 0.34 0.46
ADSK 170120P00047500 P 01/20/17 47.5 0.45 0.58
ADSK 170120P00050000 P 01/20/17 50.0 0.60 0.77
ADSK 170120P00052500 P 01/20/17 52.5 0.68 0.96
ADSK 170120P00055000 P 01/20/17 55.0 0.96 1.26
ADSK 170120P00057500 P 01/20/17 57.5 1.32 1.63
ADSK 170120P00060000 P 01/20/17 60.0 1.80 2.13
ADSK 170120P00062500 P 01/20/17 62.5 2.42 2.80
ADSK 170120P00065000 P 01/20/17 65.0 3.15 3.60
ADSK 170120P00067500 P 01/20/17 67.5 4.20 4.60
ADSK 170120P00070000 P 01/20/17 70.0 5.35 5.80
ADSK 170120P00072500 P 01/20/17 72.5 6.75 7.20
ADSK 170120P00075000 P 01/20/17 75.0 8.25 8.75
ADSK 170120P00080000 P 01/20/17 80.0 11.90 12.70
ADSK 170120P00085000 P 01/20/17 85.0 16.05 17.00
ADSK 170120P00090000 P 01/20/17 90.0 20.55 21.80
ADSK 170120P00095000 P 01/20/17 95.0 24.10 28.60
ADSK 170421C00032500 C 04/21/17 32.5 34.55 38.25
ADSK 170421C00035000 C 04/21/17 35.0 31.95 35.70
ADSK 170421C00037500 C 04/21/17 37.5 29.75 33.75
ADSK 170421C00040000 C 04/21/17 40.0 27.65 30.95
ADSK 170421C00042500 C 04/21/17 42.5 25.30 28.60
ADSK 170421C00045000 C 04/21/17 45.0 22.85 25.60
ADSK 170421C00047500 C 04/21/17 47.5 20.85 23.40
ADSK 170421C00050000 C 04/21/17 50.0 18.90 20.90
ADSK 170421C00055000 C 04/21/17 55.0 16.05 16.65
ADSK 170421C00057500 C 04/21/17 57.5 13.95 14.70
ADSK 170421C00060000 C 04/21/17 60.0 12.15 12.80
ADSK 170421C00062500 C 04/21/17 62.5 10.30 11.05
ADSK 170421C00065000 C 04/21/17 65.0 8.80 9.45
ADSK 170421C00067500 C 04/21/17 67.5 7.30 8.05
ADSK 170421C00070000 C 04/21/17 70.0 6.25 6.65
ADSK 170421C00072500 C 04/21/17 72.5 4.95 5.30
ADSK 170421C00075000 C 04/21/17 75.0 4.00 4.50
ADSK 170421C00080000 C 04/21/17 80.0 2.13 2.82
ADSK 170421C00085000 C 04/21/17 85.0 1.16 1.89
ADSK 170421C00090000 C 04/21/17 90.0 0.56 1.24
ADSK 170421C00095000 C 04/21/17 95.0 0.27 0.83
ADSK 170421P00032500 P 04/21/17 32.5 0.00 0.50
ADSK 170421P00035000 P 04/21/17 35.0 0.00 0.55
ADSK 170421P00037500 P 04/21/17 37.5 0.02 0.64
ADSK 170421P00040000 P 04/21/17 40.0 0.09 0.87
ADSK 170421P00042500 P 04/21/17 42.5 0.20 0.82
ADSK 170421P00045000 P 04/21/17 45.0 0.33 1.20
ADSK 170421P00047500 P 04/21/17 47.5 0.52 1.32
ADSK 170421P00050000 P 04/21/17 50.0 0.73 1.59
ADSK 170421P00055000 P 04/21/17 55.0 1.54 2.33
ADSK 170421P00057500 P 04/21/17 57.5 2.11 2.72
ADSK 170421P00060000 P 04/21/17 60.0 2.83 3.30
ADSK 170421P00062500 P 04/21/17 62.5 3.70 4.00
ADSK 170421P00065000 P 04/21/17 65.0 4.60 5.05
ADSK 170421P00067500 P 04/21/17 67.5 5.55 6.05
ADSK 170421P00070000 P 04/21/17 70.0 6.70 7.40
ADSK 170421P00072500 P 04/21/17 72.5 8.05 8.75
ADSK 170421P00075000 P 04/21/17 75.0 9.55 10.15
ADSK 170421P00080000 P 04/21/17 80.0 13.00 13.65
ADSK 170421P00085000 P 04/21/17 85.0 16.90 17.50
ADSK 170421P00090000 P 04/21/17 90.0 21.20 22.10
ADSK 170421P00095000 P 04/21/17 95.0 25.50 26.95
ADSK 180119C00022500 C 01/19/18 22.5 44.50 49.05
ADSK 180119C00025000 C 01/19/18 25.0 42.00 46.55
ADSK 180119C00027500 C 01/19/18 27.5 40.00 44.05
ADSK 180119C00030000 C 01/19/18 30.0 37.50 41.50
ADSK 180119C00032500 C 01/19/18 32.5 35.00 39.25
ADSK 180119C00035000 C 01/19/18 35.0 32.50 36.45
ADSK 180119C00037500 C 01/19/18 37.5 30.50 34.20
ADSK 180119C00040000 C 01/19/18 40.0 28.00 31.95
ADSK 180119C00042500 C 01/19/18 42.5 27.15 29.45
ADSK 180119C00045000 C 01/19/18 45.0 26.10 27.20
ADSK 180119C00047500 C 01/19/18 47.5 24.05 25.20
ADSK 180119C00050000 C 01/19/18 50.0 22.05 23.30
ADSK 180119C00052500 C 01/19/18 52.5 20.10 21.20
ADSK 180119C00055000 C 01/19/18 55.0 18.25 19.45
ADSK 180119C00057500 C 01/19/18 57.5 16.55 17.80
ADSK 180119C00060000 C 01/19/18 60.0 14.85 16.20
ADSK 180119C00062500 C 01/19/18 62.5 13.30 14.60
ADSK 180119C00065000 C 01/19/18 65.0 11.85 13.20
ADSK 180119C00067500 C 01/19/18 67.5 10.55 11.75
ADSK 180119C00070000 C 01/19/18 70.0 9.50 10.45
ADSK 180119C00072500 C 01/19/18 72.5 8.30 9.30
ADSK 180119C00075000 C 01/19/18 75.0 7.35 8.25
ADSK 180119C00080000 C 01/19/18 80.0 5.50 6.35
ADSK 180119C00085000 C 01/19/18 85.0 4.30 4.85
ADSK 180119C00090000 C 01/19/18 90.0 2.87 4.15
ADSK 180119C00095000 C 01/19/18 95.0 2.30 3.10
ADSK 180119P00022500 P 01/19/18 22.5 0.06 0.53
ADSK 180119P00025000 P 01/19/18 25.0 0.05 0.66
ADSK 180119P00027500 P 01/19/18 27.5 0.11 0.81
ADSK 180119P00030000 P 01/19/18 30.0 0.24 1.00
ADSK 180119P00032500 P 01/19/18 32.5 0.39 1.00
ADSK 180119P00035000 P 01/19/18 35.0 0.62 1.15
ADSK 180119P00037500 P 01/19/18 37.5 0.88 1.74
ADSK 180119P00040000 P 01/19/18 40.0 1.21 1.64
ADSK 180119P00042500 P 01/19/18 42.5 1.46 1.88
ADSK 180119P00045000 P 01/19/18 45.0 1.60 2.30
ADSK 180119P00047500 P 01/19/18 47.5 2.27 2.74
ADSK 180119P00050000 P 01/19/18 50.0 2.64 3.35
ADSK 180119P00052500 P 01/19/18 52.5 3.15 3.95
ADSK 180119P00055000 P 01/19/18 55.0 3.80 4.85
ADSK 180119P00057500 P 01/19/18 57.5 4.20 5.35
ADSK 180119P00060000 P 01/19/18 60.0 5.50 6.15
ADSK 180119P00062500 P 01/19/18 62.5 6.50 7.10
ADSK 180119P00065000 P 01/19/18 65.0 7.45 8.55
ADSK 180119P00067500 P 01/19/18 67.5 7.15 9.35
ADSK 180119P00070000 P 01/19/18 70.0 9.80 10.95
ADSK 180119P00072500 P 01/19/18 72.5 9.45 12.30
ADSK 180119P00075000 P 01/19/18 75.0 12.55 13.75
ADSK 180119P00080000 P 01/19/18 80.0 15.70 16.95
ADSK 180119P00085000 P 01/19/18 85.0 19.30 20.45
ADSK 180119P00090000 P 01/19/18 90.0 23.05 24.20
ADSK 180119P00095000 P 01/19/18 95.0 27.15 28.30

OPRA data is delayed 15 minutes.