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 Jun 28 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADSK 160715C00025000 C 07/15/16 25.0 24.40 27.25
ADSK 160715C00027500 C 07/15/16 27.5 22.15 24.75
ADSK 160715C00030000 C 07/15/16 30.0 20.15 22.25
ADSK 160715C00032500 C 07/15/16 32.5 17.80 19.75
ADSK 160715C00035000 C 07/15/16 35.0 15.20 17.25
ADSK 160715C00037500 C 07/15/16 37.5 12.70 14.70
ADSK 160715C00040000 C 07/15/16 40.0 10.20 12.25
ADSK 160715C00042500 C 07/15/16 42.5 7.95 9.90
ADSK 160715C00045000 C 07/15/16 45.0 5.60 7.20
ADSK 160715C00047500 C 07/15/16 47.5 4.10 4.90
ADSK 160715C00050000 C 07/15/16 50.0 2.38 2.55
ADSK 160715C00052500 C 07/15/16 52.5 1.05 1.15
ADSK 160715C00055000 C 07/15/16 55.0 0.36 0.44
ADSK 160715C00057500 C 07/15/16 57.5 0.12 0.19
ADSK 160715C00060000 C 07/15/16 60.0 0.03 0.32
ADSK 160715C00062500 C 07/15/16 62.5 0.04 0.12
ADSK 160715C00065000 C 07/15/16 65.0 0.00 0.34
ADSK 160715C00067500 C 07/15/16 67.5 0.00 0.10
ADSK 160715C00070000 C 07/15/16 70.0 0.00 0.33
ADSK 160715C00072500 C 07/15/16 72.5 0.00 0.34
ADSK 160715C00075000 C 07/15/16 75.0 0.00 0.33
ADSK 160715C00080000 C 07/15/16 80.0 0.00 0.34
ADSK 160715C00085000 C 07/15/16 85.0 0.00 0.34
ADSK 160715C00090000 C 07/15/16 90.0 0.00 0.33
ADSK 160715P00025000 P 07/15/16 25.0 0.00 0.35
ADSK 160715P00027500 P 07/15/16 27.5 0.00 0.50
ADSK 160715P00030000 P 07/15/16 30.0 0.00 0.36
ADSK 160715P00032500 P 07/15/16 32.5 0.00 0.36
ADSK 160715P00035000 P 07/15/16 35.0 0.00 0.37
ADSK 160715P00037500 P 07/15/16 37.5 0.00 0.38
ADSK 160715P00040000 P 07/15/16 40.0 0.00 0.41
ADSK 160715P00042500 P 07/15/16 42.5 0.02 0.47
ADSK 160715P00045000 P 07/15/16 45.0 0.16 0.23
ADSK 160715P00047500 P 07/15/16 47.5 0.37 0.47
ADSK 160715P00050000 P 07/15/16 50.0 0.93 1.03
ADSK 160715P00052500 P 07/15/16 52.5 1.86 2.18
ADSK 160715P00055000 P 07/15/16 55.0 3.75 4.00
ADSK 160715P00057500 P 07/15/16 57.5 5.60 6.30
ADSK 160715P00060000 P 07/15/16 60.0 7.85 8.80
ADSK 160715P00062500 P 07/15/16 62.5 10.40 11.40
ADSK 160715P00065000 P 07/15/16 65.0 12.35 13.90
ADSK 160715P00067500 P 07/15/16 67.5 14.95 16.45
ADSK 160715P00070000 P 07/15/16 70.0 17.75 18.95
ADSK 160715P00072500 P 07/15/16 72.5 19.60 21.45
ADSK 160715P00075000 P 07/15/16 75.0 21.85 24.95
ADSK 160715P00080000 P 07/15/16 80.0 27.20 28.95
ADSK 160715P00085000 P 07/15/16 85.0 32.20 33.95
ADSK 160715P00090000 P 07/15/16 90.0 36.90 38.95
ADSK 160819C00030000 C 08/19/16 30.0 21.30 22.00
ADSK 160819C00032500 C 08/19/16 32.5 18.85 19.55
ADSK 160819C00035000 C 08/19/16 35.0 16.25 17.10
ADSK 160819C00037500 C 08/19/16 37.5 13.85 14.65
ADSK 160819C00040000 C 08/19/16 40.0 10.70 12.50
ADSK 160819C00042500 C 08/19/16 42.5 9.30 10.00
ADSK 160819C00045000 C 08/19/16 45.0 7.05 7.75
ADSK 160819C00047500 C 08/19/16 47.5 5.05 5.45
ADSK 160819C00050000 C 08/19/16 50.0 3.45 3.95
ADSK 160819C00052500 C 08/19/16 52.5 2.21 2.30
ADSK 160819C00055000 C 08/19/16 55.0 1.24 1.34
ADSK 160819C00057500 C 08/19/16 57.5 0.65 0.70
ADSK 160819C00060000 C 08/19/16 60.0 0.27 0.36
ADSK 160819C00062500 C 08/19/16 62.5 0.13 0.19
ADSK 160819C00065000 C 08/19/16 65.0 0.05 0.11
ADSK 160819C00070000 C 08/19/16 70.0 0.00 0.09
ADSK 160819C00075000 C 08/19/16 75.0 0.00 0.04
ADSK 160819C00080000 C 08/19/16 80.0 0.00 0.03
ADSK 160819P00030000 P 08/19/16 30.0 0.00 0.22
ADSK 160819P00032500 P 08/19/16 32.5 0.01 0.28
ADSK 160819P00035000 P 08/19/16 35.0 0.06 0.33
ADSK 160819P00037500 P 08/19/16 37.5 0.15 0.40
ADSK 160819P00040000 P 08/19/16 40.0 0.26 0.33
ADSK 160819P00042500 P 08/19/16 42.5 0.42 0.52
ADSK 160819P00045000 P 08/19/16 45.0 0.74 0.84
ADSK 160819P00047500 P 08/19/16 47.5 1.27 1.35
ADSK 160819P00050000 P 08/19/16 50.0 2.06 2.16
ADSK 160819P00052500 P 08/19/16 52.5 3.10 3.35
ADSK 160819P00055000 P 08/19/16 55.0 4.55 4.90
ADSK 160819P00057500 P 08/19/16 57.5 6.50 6.80
ADSK 160819P00060000 P 08/19/16 60.0 8.35 9.05
ADSK 160819P00062500 P 08/19/16 62.5 10.50 12.30
ADSK 160819P00065000 P 08/19/16 65.0 13.10 13.95
ADSK 160819P00070000 P 08/19/16 70.0 17.20 20.00
ADSK 160819P00075000 P 08/19/16 75.0 21.90 25.25
ADSK 160819P00080000 P 08/19/16 80.0 28.05 30.20
ADSK 161021C00025000 C 10/21/16 25.0 24.90 27.35
ADSK 161021C00027500 C 10/21/16 27.5 22.40 24.90
ADSK 161021C00030000 C 10/21/16 30.0 20.50 22.45
ADSK 161021C00032500 C 10/21/16 32.5 18.85 19.85
ADSK 161021C00035000 C 10/21/16 35.0 16.65 17.45
ADSK 161021C00037500 C 10/21/16 37.5 13.45 15.35
ADSK 161021C00040000 C 10/21/16 40.0 12.10 12.95
ADSK 161021C00042500 C 10/21/16 42.5 10.00 10.50
ADSK 161021C00045000 C 10/21/16 45.0 7.95 8.55
ADSK 161021C00047500 C 10/21/16 47.5 6.30 6.85
ADSK 161021C00050000 C 10/21/16 50.0 4.80 4.95
ADSK 161021C00052500 C 10/21/16 52.5 3.45 3.65
ADSK 161021C00055000 C 10/21/16 55.0 2.44 2.56
ADSK 161021C00057500 C 10/21/16 57.5 1.61 1.82
ADSK 161021C00060000 C 10/21/16 60.0 1.05 1.21
ADSK 161021C00062500 C 10/21/16 62.5 0.60 0.77
ADSK 161021C00065000 C 10/21/16 65.0 0.36 0.51
ADSK 161021C00067500 C 10/21/16 67.5 0.17 0.30
ADSK 161021C00070000 C 10/21/16 70.0 0.08 0.34
ADSK 161021C00075000 C 10/21/16 75.0 0.00 0.27
ADSK 161021C00080000 C 10/21/16 80.0 0.00 0.21
ADSK 161021C00085000 C 10/21/16 85.0 0.00 0.14
ADSK 161021P00025000 P 10/21/16 25.0 0.01 0.41
ADSK 161021P00027500 P 10/21/16 27.5 0.04 0.46
ADSK 161021P00030000 P 10/21/16 30.0 0.12 0.46
ADSK 161021P00032500 P 10/21/16 32.5 0.23 0.54
ADSK 161021P00035000 P 10/21/16 35.0 0.33 0.47
ADSK 161021P00037500 P 10/21/16 37.5 0.49 0.64
ADSK 161021P00040000 P 10/21/16 40.0 0.74 0.88
ADSK 161021P00042500 P 10/21/16 42.5 1.07 1.24
ADSK 161021P00045000 P 10/21/16 45.0 1.59 1.75
ADSK 161021P00047500 P 10/21/16 47.5 2.25 2.47
ADSK 161021P00050000 P 10/21/16 50.0 3.10 3.40
ADSK 161021P00052500 P 10/21/16 52.5 4.30 4.55
ADSK 161021P00055000 P 10/21/16 55.0 5.70 6.00
ADSK 161021P00057500 P 10/21/16 57.5 7.45 7.75
ADSK 161021P00060000 P 10/21/16 60.0 9.40 9.65
ADSK 161021P00062500 P 10/21/16 62.5 11.50 11.80
ADSK 161021P00065000 P 10/21/16 65.0 13.75 14.95
ADSK 161021P00067500 P 10/21/16 67.5 15.55 17.55
ADSK 161021P00070000 P 10/21/16 70.0 18.10 18.85
ADSK 161021P00075000 P 10/21/16 75.0 21.95 25.15
ADSK 161021P00080000 P 10/21/16 80.0 26.90 30.10
ADSK 161021P00085000 P 10/21/16 85.0 31.90 35.15
ADSK 170120C00022500 C 01/20/17 22.5 28.65 31.15
ADSK 170120C00025000 C 01/20/17 25.0 26.25 27.50
ADSK 170120C00027500 C 01/20/17 27.5 23.85 25.10
ADSK 170120C00030000 C 01/20/17 30.0 21.50 22.75
ADSK 170120C00032500 C 01/20/17 32.5 19.55 20.45
ADSK 170120C00035000 C 01/20/17 35.0 17.25 18.15
ADSK 170120C00037500 C 01/20/17 37.5 14.90 15.90
ADSK 170120C00040000 C 01/20/17 40.0 12.85 13.55
ADSK 170120C00042500 C 01/20/17 42.5 11.15 11.65
ADSK 170120C00045000 C 01/20/17 45.0 9.30 9.65
ADSK 170120C00047500 C 01/20/17 47.5 7.65 7.90
ADSK 170120C00050000 C 01/20/17 50.0 6.15 6.45
ADSK 170120C00052500 C 01/20/17 52.5 4.85 5.10
ADSK 170120C00055000 C 01/20/17 55.0 3.75 3.95
ADSK 170120C00057500 C 01/20/17 57.5 2.83 3.05
ADSK 170120C00060000 C 01/20/17 60.0 2.10 2.28
ADSK 170120C00062500 C 01/20/17 62.5 1.52 1.70
ADSK 170120C00065000 C 01/20/17 65.0 1.07 1.26
ADSK 170120C00067500 C 01/20/17 67.5 0.70 0.95
ADSK 170120C00070000 C 01/20/17 70.0 0.54 0.65
ADSK 170120C00072500 C 01/20/17 72.5 0.31 0.49
ADSK 170120C00075000 C 01/20/17 75.0 0.25 0.38
ADSK 170120C00080000 C 01/20/17 80.0 0.10 0.28
ADSK 170120C00085000 C 01/20/17 85.0 0.01 0.22
ADSK 170120C00090000 C 01/20/17 90.0 0.00 0.21
ADSK 170120C00095000 C 01/20/17 95.0 0.00 0.15
ADSK 170120P00022500 P 01/20/17 22.5 0.12 0.46
ADSK 170120P00025000 P 01/20/17 25.0 0.21 0.46
ADSK 170120P00027500 P 01/20/17 27.5 0.28 0.54
ADSK 170120P00030000 P 01/20/17 30.0 0.44 0.57
ADSK 170120P00032500 P 01/20/17 32.5 0.61 0.77
ADSK 170120P00035000 P 01/20/17 35.0 0.81 0.99
ADSK 170120P00037500 P 01/20/17 37.5 1.02 1.28
ADSK 170120P00040000 P 01/20/17 40.0 1.43 1.70
ADSK 170120P00042500 P 01/20/17 42.5 2.05 2.23
ADSK 170120P00045000 P 01/20/17 45.0 2.67 2.88
ADSK 170120P00047500 P 01/20/17 47.5 3.50 3.75
ADSK 170120P00050000 P 01/20/17 50.0 4.40 4.75
ADSK 170120P00052500 P 01/20/17 52.5 5.65 5.95
ADSK 170120P00055000 P 01/20/17 55.0 6.85 7.30
ADSK 170120P00057500 P 01/20/17 57.5 8.60 8.90
ADSK 170120P00060000 P 01/20/17 60.0 10.10 10.80
ADSK 170120P00062500 P 01/20/17 62.5 11.95 12.60
ADSK 170120P00065000 P 01/20/17 65.0 14.00 14.75
ADSK 170120P00067500 P 01/20/17 67.5 16.20 16.80
ADSK 170120P00070000 P 01/20/17 70.0 18.35 19.95
ADSK 170120P00072500 P 01/20/17 72.5 20.65 21.55
ADSK 170120P00075000 P 01/20/17 75.0 22.95 24.90
ADSK 170120P00080000 P 01/20/17 80.0 27.20 30.60
ADSK 170120P00085000 P 01/20/17 85.0 32.50 34.20
ADSK 170120P00090000 P 01/20/17 90.0 37.50 39.20
ADSK 170120P00095000 P 01/20/17 95.0 41.35 45.40
ADSK 180119C00022500 C 01/19/18 22.5 28.60 32.20
ADSK 180119C00025000 C 01/19/18 25.0 27.25 28.85
ADSK 180119C00027500 C 01/19/18 27.5 25.10 26.70
ADSK 180119C00030000 C 01/19/18 30.0 23.05 24.30
ADSK 180119C00032500 C 01/19/18 32.5 21.00 22.25
ADSK 180119C00035000 C 01/19/18 35.0 19.00 20.30
ADSK 180119C00037500 C 01/19/18 37.5 17.15 18.45
ADSK 180119C00040000 C 01/19/18 40.0 15.40 16.65
ADSK 180119C00042500 C 01/19/18 42.5 13.70 14.95
ADSK 180119C00045000 C 01/19/18 45.0 12.15 13.40
ADSK 180119C00047500 C 01/19/18 47.5 10.95 11.90
ADSK 180119C00050000 C 01/19/18 50.0 9.60 10.60
ADSK 180119C00052500 C 01/19/18 52.5 8.15 9.45
ADSK 180119C00055000 C 01/19/18 55.0 7.05 8.20
ADSK 180119C00057500 C 01/19/18 57.5 5.95 7.30
ADSK 180119C00060000 C 01/19/18 60.0 5.30 6.35
ADSK 180119C00062500 C 01/19/18 62.5 4.50 5.35
ADSK 180119C00065000 C 01/19/18 65.0 4.05 4.70
ADSK 180119C00067500 C 01/19/18 67.5 3.15 4.05
ADSK 180119C00070000 C 01/19/18 70.0 2.65 3.50
ADSK 180119C00072500 C 01/19/18 72.5 2.21 3.05
ADSK 180119C00075000 C 01/19/18 75.0 1.91 2.79
ADSK 180119C00080000 C 01/19/18 80.0 1.42 1.98
ADSK 180119C00085000 C 01/19/18 85.0 0.75 1.48
ADSK 180119C00090000 C 01/19/18 90.0 0.51 1.35
ADSK 180119C00095000 C 01/19/18 95.0 0.29 1.13
ADSK 180119P00022500 P 01/19/18 22.5 0.59 1.29
ADSK 180119P00025000 P 01/19/18 25.0 0.86 1.58
ADSK 180119P00027500 P 01/19/18 27.5 1.19 1.90
ADSK 180119P00030000 P 01/19/18 30.0 1.55 2.23
ADSK 180119P00032500 P 01/19/18 32.5 2.04 2.59
ADSK 180119P00035000 P 01/19/18 35.0 2.51 3.15
ADSK 180119P00037500 P 01/19/18 37.5 2.96 3.80
ADSK 180119P00040000 P 01/19/18 40.0 3.85 4.65
ADSK 180119P00042500 P 01/19/18 42.5 4.70 5.60
ADSK 180119P00045000 P 01/19/18 45.0 5.45 6.30
ADSK 180119P00047500 P 01/19/18 47.5 6.65 7.25
ADSK 180119P00050000 P 01/19/18 50.0 7.75 8.40
ADSK 180119P00052500 P 01/19/18 52.5 8.95 9.75
ADSK 180119P00055000 P 01/19/18 55.0 10.35 11.10
ADSK 180119P00057500 P 01/19/18 57.5 11.75 12.60
ADSK 180119P00060000 P 01/19/18 60.0 13.20 14.50
ADSK 180119P00062500 P 01/19/18 62.5 14.90 15.95
ADSK 180119P00065000 P 01/19/18 65.0 16.70 17.70
ADSK 180119P00067500 P 01/19/18 67.5 18.60 19.85
ADSK 180119P00070000 P 01/19/18 70.0 20.55 21.90
ADSK 180119P00072500 P 01/19/18 72.5 22.55 23.85
ADSK 180119P00075000 P 01/19/18 75.0 24.70 25.95
ADSK 180119P00080000 P 01/19/18 80.0 29.00 30.25
ADSK 180119P00085000 P 01/19/18 85.0 33.10 34.90
ADSK 180119P00090000 P 01/19/18 90.0 38.00 39.60
ADSK 180119P00095000 P 01/19/18 95.0 42.65 44.40

OPRA data is delayed 15 minutes.