Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-05-17)Premium Content

Autodesk Inc (ADSK)
As of May 23 2013 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADSK 130622C00027000 C 06/22/13 27.0 9.10 10.00
ADSK 130622C00028000 C 06/22/13 28.0 8.15 9.00
ADSK 130622C00029000 C 06/22/13 29.0 7.20 8.00
ADSK 130622C00030000 C 06/22/13 30.0 6.25 7.00
ADSK 130622C00031000 C 06/22/13 31.0 5.35 6.05
ADSK 130622C00032000 C 06/22/13 32.0 4.50 4.65
ADSK 130622C00033000 C 06/22/13 33.0 3.60 3.70
ADSK 130622C00034000 C 06/22/13 34.0 2.74 2.79
ADSK 130622C00035000 C 06/22/13 35.0 1.97 2.02
ADSK 130622C00036000 C 06/22/13 36.0 1.34 1.37
ADSK 130622C00037000 C 06/22/13 37.0 0.84 0.86
ADSK 130622C00038000 C 06/22/13 38.0 0.49 0.52
ADSK 130622C00039000 C 06/22/13 39.0 0.27 0.30
ADSK 130622C00040000 C 06/22/13 40.0 0.15 0.17
ADSK 130622C00041000 C 06/22/13 41.0 0.07 0.10
ADSK 130622C00042000 C 06/22/13 42.0 0.04 0.06
ADSK 130622C00043000 C 06/22/13 43.0 0.02 0.04
ADSK 130622C00044000 C 06/22/13 44.0 0.00 0.03
ADSK 130622C00045000 C 06/22/13 45.0 0.00 0.02
ADSK 130622C00046000 C 06/22/13 46.0 0.00 0.02
ADSK 130622P00027000 P 06/22/13 27.0 0.00 0.03
ADSK 130622P00028000 P 06/22/13 28.0 0.00 0.03
ADSK 130622P00029000 P 06/22/13 29.0 0.00 0.05
ADSK 130622P00030000 P 06/22/13 30.0 0.02 0.06
ADSK 130622P00031000 P 06/22/13 31.0 0.05 0.07
ADSK 130622P00032000 P 06/22/13 32.0 0.09 0.11
ADSK 130622P00033000 P 06/22/13 33.0 0.16 0.18
ADSK 130622P00034000 P 06/22/13 34.0 0.30 0.31
ADSK 130622P00035000 P 06/22/13 35.0 0.52 0.54
ADSK 130622P00036000 P 06/22/13 36.0 0.87 0.90
ADSK 130622P00037000 P 06/22/13 37.0 1.37 1.41
ADSK 130622P00038000 P 06/22/13 38.0 2.02 2.05
ADSK 130622P00039000 P 06/22/13 39.0 2.79 2.85
ADSK 130622P00040000 P 06/22/13 40.0 3.65 3.75
ADSK 130622P00041000 P 06/22/13 41.0 4.55 4.65
ADSK 130622P00042000 P 06/22/13 42.0 5.35 5.65
ADSK 130622P00043000 P 06/22/13 43.0 6.15 6.65
ADSK 130622P00044000 P 06/22/13 44.0 7.30 7.60
ADSK 130622P00045000 P 06/22/13 45.0 8.00 8.60
ADSK 130622P00046000 P 06/22/13 46.0 9.00 9.65
ADSK 130720C00016000 C 07/20/13 16.0 18.75 22.50
ADSK 130720C00017000 C 07/20/13 17.0 17.80 21.50
ADSK 130720C00018000 C 07/20/13 18.0 16.80 20.50
ADSK 130720C00019000 C 07/20/13 19.0 15.75 19.50
ADSK 130720C00020000 C 07/20/13 20.0 14.70 18.40
ADSK 130720C00021000 C 07/20/13 21.0 14.00 17.20
ADSK 130720C00022000 C 07/20/13 22.0 12.85 16.25
ADSK 130720C00023000 C 07/20/13 23.0 11.85 15.00
ADSK 130720C00024000 C 07/20/13 24.0 12.00 13.50
ADSK 130720C00025000 C 07/20/13 25.0 11.00 12.55
ADSK 130720C00026000 C 07/20/13 26.0 10.05 11.05
ADSK 130720C00027000 C 07/20/13 27.0 9.15 10.05
ADSK 130720C00028000 C 07/20/13 28.0 8.20 9.10
ADSK 130720C00029000 C 07/20/13 29.0 7.25 8.10
ADSK 130720C00030000 C 07/20/13 30.0 6.30 7.15
ADSK 130720C00031000 C 07/20/13 31.0 5.60 5.70
ADSK 130720C00032000 C 07/20/13 32.0 4.70 4.85
ADSK 130720C00033000 C 07/20/13 33.0 3.85 3.95
ADSK 130720C00034000 C 07/20/13 34.0 3.10 3.20
ADSK 130720C00035000 C 07/20/13 35.0 2.41 2.45
ADSK 130720C00036000 C 07/20/13 36.0 1.81 1.84
ADSK 130720C00037000 C 07/20/13 37.0 1.31 1.35
ADSK 130720C00038000 C 07/20/13 38.0 0.93 0.95
ADSK 130720C00039000 C 07/20/13 39.0 0.63 0.66
ADSK 130720C00040000 C 07/20/13 40.0 0.42 0.45
ADSK 130720C00041000 C 07/20/13 41.0 0.27 0.29
ADSK 130720C00042000 C 07/20/13 42.0 0.17 0.20
ADSK 130720C00043000 C 07/20/13 43.0 0.10 0.13
ADSK 130720C00044000 C 07/20/13 44.0 0.06 0.09
ADSK 130720C00045000 C 07/20/13 45.0 0.03 0.05
ADSK 130720C00046000 C 07/20/13 46.0 0.02 0.04
ADSK 130720C00047000 C 07/20/13 47.0 0.01 0.03
ADSK 130720C00048000 C 07/20/13 48.0 0.00 0.04
ADSK 130720C00049000 C 07/20/13 49.0 0.00 0.03
ADSK 130720C00050000 C 07/20/13 50.0 0.00 0.03
ADSK 130720C00055000 C 07/20/13 55.0 0.00 0.01
ADSK 130720P00016000 P 07/20/13 16.0 0.00 0.02
ADSK 130720P00017000 P 07/20/13 17.0 0.00 0.02
ADSK 130720P00018000 P 07/20/13 18.0 0.00 0.02
ADSK 130720P00019000 P 07/20/13 19.0 0.00 0.02
ADSK 130720P00020000 P 07/20/13 20.0 0.00 0.02
ADSK 130720P00021000 P 07/20/13 21.0 0.00 0.02
ADSK 130720P00022000 P 07/20/13 22.0 0.00 0.02
ADSK 130720P00023000 P 07/20/13 23.0 0.00 0.03
ADSK 130720P00024000 P 07/20/13 24.0 0.00 0.03
ADSK 130720P00025000 P 07/20/13 25.0 0.00 0.05
ADSK 130720P00026000 P 07/20/13 26.0 0.02 0.06
ADSK 130720P00027000 P 07/20/13 27.0 0.03 0.05
ADSK 130720P00028000 P 07/20/13 28.0 0.05 0.08
ADSK 130720P00029000 P 07/20/13 29.0 0.08 0.10
ADSK 130720P00030000 P 07/20/13 30.0 0.12 0.14
ADSK 130720P00031000 P 07/20/13 31.0 0.18 0.20
ADSK 130720P00032000 P 07/20/13 32.0 0.29 0.31
ADSK 130720P00033000 P 07/20/13 33.0 0.43 0.45
ADSK 130720P00034000 P 07/20/13 34.0 0.64 0.67
ADSK 130720P00035000 P 07/20/13 35.0 0.94 0.96
ADSK 130720P00036000 P 07/20/13 36.0 1.34 1.36
ADSK 130720P00037000 P 07/20/13 37.0 1.84 1.87
ADSK 130720P00038000 P 07/20/13 38.0 2.44 2.48
ADSK 130720P00039000 P 07/20/13 39.0 3.10 3.20
ADSK 130720P00040000 P 07/20/13 40.0 3.90 4.00
ADSK 130720P00041000 P 07/20/13 41.0 4.75 4.85
ADSK 130720P00042000 P 07/20/13 42.0 5.65 5.75
ADSK 130720P00043000 P 07/20/13 43.0 6.15 6.70
ADSK 130720P00044000 P 07/20/13 44.0 7.20 7.65
ADSK 130720P00045000 P 07/20/13 45.0 8.05 8.65
ADSK 130720P00046000 P 07/20/13 46.0 9.00 9.60
ADSK 130720P00047000 P 07/20/13 47.0 10.00 11.05
ADSK 130720P00048000 P 07/20/13 48.0 10.95 12.05
ADSK 130720P00049000 P 07/20/13 49.0 10.95 14.00
ADSK 130720P00050000 P 07/20/13 50.0 11.70 13.65
ADSK 130720P00055000 P 07/20/13 55.0 16.65 20.00
ADSK 131019C00019000 C 10/19/13 19.0 17.05 18.10
ADSK 131019C00020000 C 10/19/13 20.0 16.10 17.65
ADSK 131019C00021000 C 10/19/13 21.0 15.10 16.60
ADSK 131019C00022000 C 10/19/13 22.0 14.15 15.25
ADSK 131019C00023000 C 10/19/13 23.0 13.15 14.65
ADSK 131019C00024000 C 10/19/13 24.0 12.20 13.70
ADSK 131019C00025000 C 10/19/13 25.0 11.25 12.25
ADSK 131019C00026000 C 10/19/13 26.0 10.35 12.05
ADSK 131019C00027000 C 10/19/13 27.0 9.55 10.40
ADSK 131019C00028000 C 10/19/13 28.0 8.70 9.50
ADSK 131019C00029000 C 10/19/13 29.0 8.05 8.60
ADSK 131019C00030000 C 10/19/13 30.0 7.20 7.75
ADSK 131019C00031000 C 10/19/13 31.0 6.40 6.75
ADSK 131019C00032000 C 10/19/13 32.0 5.65 5.95
ADSK 131019C00033000 C 10/19/13 33.0 4.95 5.05
ADSK 131019C00034000 C 10/19/13 34.0 4.25 4.40
ADSK 131019C00035000 C 10/19/13 35.0 3.70 3.80
ADSK 131019C00036000 C 10/19/13 36.0 3.10 3.20
ADSK 131019C00037000 C 10/19/13 37.0 2.65 2.70
ADSK 131019C00038000 C 10/19/13 38.0 2.21 2.26
ADSK 131019C00039000 C 10/19/13 39.0 1.84 1.88
ADSK 131019C00040000 C 10/19/13 40.0 1.51 1.55
ADSK 131019C00041000 C 10/19/13 41.0 1.23 1.27
ADSK 131019C00042000 C 10/19/13 42.0 0.99 1.03
ADSK 131019C00043000 C 10/19/13 43.0 0.80 0.84
ADSK 131019C00044000 C 10/19/13 44.0 0.64 0.68
ADSK 131019C00045000 C 10/19/13 45.0 0.51 0.55
ADSK 131019C00046000 C 10/19/13 46.0 0.41 0.44
ADSK 131019C00047000 C 10/19/13 47.0 0.32 0.35
ADSK 131019C00048000 C 10/19/13 48.0 0.26 0.29
ADSK 131019C00049000 C 10/19/13 49.0 0.20 0.24
ADSK 131019C00050000 C 10/19/13 50.0 0.16 0.20
ADSK 131019C00055000 C 10/19/13 55.0 0.04 0.09
ADSK 131019P00019000 P 10/19/13 19.0 0.01 0.07
ADSK 131019P00020000 P 10/19/13 20.0 0.02 0.08
ADSK 131019P00021000 P 10/19/13 21.0 0.04 0.10
ADSK 131019P00022000 P 10/19/13 22.0 0.06 0.12
ADSK 131019P00023000 P 10/19/13 23.0 0.12 0.15
ADSK 131019P00024000 P 10/19/13 24.0 0.14 0.19
ADSK 131019P00025000 P 10/19/13 25.0 0.21 0.24
ADSK 131019P00026000 P 10/19/13 26.0 0.25 0.30
ADSK 131019P00027000 P 10/19/13 27.0 0.33 0.39
ADSK 131019P00028000 P 10/19/13 28.0 0.46 0.49
ADSK 131019P00029000 P 10/19/13 29.0 0.59 0.62
ADSK 131019P00030000 P 10/19/13 30.0 0.75 0.78
ADSK 131019P00031000 P 10/19/13 31.0 0.95 0.98
ADSK 131019P00032000 P 10/19/13 32.0 1.18 1.22
ADSK 131019P00033000 P 10/19/13 33.0 1.47 1.50
ADSK 131019P00034000 P 10/19/13 34.0 1.80 1.84
ADSK 131019P00035000 P 10/19/13 35.0 2.19 2.23
ADSK 131019P00036000 P 10/19/13 36.0 2.63 2.67
ADSK 131019P00037000 P 10/19/13 37.0 3.10 3.20
ADSK 131019P00038000 P 10/19/13 38.0 3.70 3.75
ADSK 131019P00039000 P 10/19/13 39.0 4.30 4.40
ADSK 131019P00040000 P 10/19/13 40.0 4.95 5.05
ADSK 131019P00041000 P 10/19/13 41.0 5.65 5.80
ADSK 131019P00042000 P 10/19/13 42.0 6.40 6.55
ADSK 131019P00043000 P 10/19/13 43.0 7.25 7.40
ADSK 131019P00044000 P 10/19/13 44.0 7.95 8.20
ADSK 131019P00045000 P 10/19/13 45.0 8.75 9.10
ADSK 131019P00046000 P 10/19/13 46.0 8.60 10.15
ADSK 131019P00047000 P 10/19/13 47.0 10.30 10.90
ADSK 131019P00048000 P 10/19/13 48.0 10.75 12.15
ADSK 131019P00049000 P 10/19/13 49.0 11.65 12.90
ADSK 131019P00050000 P 10/19/13 50.0 12.65 13.85
ADSK 131019P00055000 P 10/19/13 55.0 17.50 19.00
ADSK 140118C00015000 C 01/18/14 15.0 21.45 21.75
ADSK 140118C00018000 C 01/18/14 18.0 18.55 18.90
ADSK 140118C00019000 C 01/18/14 19.0 17.55 18.10
ADSK 140118C00020000 C 01/18/14 20.0 16.60 17.05
ADSK 140118C00021000 C 01/18/14 21.0 15.65 16.10
ADSK 140118C00022000 C 01/18/14 22.0 14.70 15.30
ADSK 140118C00023000 C 01/18/14 23.0 13.80 14.20
ADSK 140118C00024000 C 01/18/14 24.0 12.90 13.30
ADSK 140118C00025000 C 01/18/14 25.0 12.00 12.25
ADSK 140118C00026000 C 01/18/14 26.0 11.10 11.30
ADSK 140118C00027000 C 01/18/14 27.0 10.25 10.40
ADSK 140118C00028000 C 01/18/14 28.0 9.45 9.55
ADSK 140118C00029000 C 01/18/14 29.0 8.65 8.75
ADSK 140118C00030000 C 01/18/14 30.0 7.85 7.95
ADSK 140118C00031000 C 01/18/14 31.0 7.10 7.25
ADSK 140118C00032000 C 01/18/14 32.0 6.40 6.55
ADSK 140118C00033000 C 01/18/14 33.0 5.75 5.85
ADSK 140118C00034000 C 01/18/14 34.0 5.15 5.25
ADSK 140118C00035000 C 01/18/14 35.0 4.55 4.65
ADSK 140118C00036000 C 01/18/14 36.0 4.00 4.10
ADSK 140118C00037000 C 01/18/14 37.0 3.55 3.65
ADSK 140118C00038000 C 01/18/14 38.0 3.10 3.20
ADSK 140118C00039000 C 01/18/14 39.0 2.71 2.76
ADSK 140118C00040000 C 01/18/14 40.0 2.34 2.40
ADSK 140118C00041000 C 01/18/14 41.0 2.02 2.08
ADSK 140118C00042000 C 01/18/14 42.0 1.74 1.79
ADSK 140118C00043000 C 01/18/14 43.0 1.49 1.54
ADSK 140118C00044000 C 01/18/14 44.0 1.28 1.33
ADSK 140118C00045000 C 01/18/14 45.0 1.09 1.13
ADSK 140118C00046000 C 01/18/14 46.0 0.93 0.97
ADSK 140118C00047000 C 01/18/14 47.0 0.79 0.83
ADSK 140118C00048000 C 01/18/14 48.0 0.67 0.71
ADSK 140118C00049000 C 01/18/14 49.0 0.56 0.61
ADSK 140118C00050000 C 01/18/14 50.0 0.48 0.53
ADSK 140118C00055000 C 01/18/14 55.0 0.20 0.24
ADSK 140118C00060000 C 01/18/14 60.0 0.09 0.12
ADSK 140118P00015000 P 01/18/14 15.0 0.04 0.07
ADSK 140118P00018000 P 01/18/14 18.0 0.10 0.13
ADSK 140118P00019000 P 01/18/14 19.0 0.13 0.17
ADSK 140118P00020000 P 01/18/14 20.0 0.16 0.20
ADSK 140118P00021000 P 01/18/14 21.0 0.22 0.25
ADSK 140118P00022000 P 01/18/14 22.0 0.27 0.31
ADSK 140118P00023000 P 01/18/14 23.0 0.34 0.37
ADSK 140118P00024000 P 01/18/14 24.0 0.42 0.46
ADSK 140118P00025000 P 01/18/14 25.0 0.52 0.56
ADSK 140118P00026000 P 01/18/14 26.0 0.63 0.68
ADSK 140118P00027000 P 01/18/14 27.0 0.77 0.82
ADSK 140118P00028000 P 01/18/14 28.0 0.94 0.99
ADSK 140118P00029000 P 01/18/14 29.0 1.14 1.18
ADSK 140118P00030000 P 01/18/14 30.0 1.37 1.41
ADSK 140118P00031000 P 01/18/14 31.0 1.62 1.67
ADSK 140118P00032000 P 01/18/14 32.0 1.92 1.96
ADSK 140118P00033000 P 01/18/14 33.0 2.25 2.30
ADSK 140118P00034000 P 01/18/14 34.0 2.63 2.67
ADSK 140118P00035000 P 01/18/14 35.0 3.00 3.10
ADSK 140118P00036000 P 01/18/14 36.0 3.50 3.55
ADSK 140118P00037000 P 01/18/14 37.0 4.00 4.05
ADSK 140118P00038000 P 01/18/14 38.0 4.55 4.65
ADSK 140118P00039000 P 01/18/14 39.0 5.15 5.20
ADSK 140118P00040000 P 01/18/14 40.0 5.80 5.85
ADSK 140118P00041000 P 01/18/14 41.0 6.45 6.55
ADSK 140118P00042000 P 01/18/14 42.0 7.15 7.25
ADSK 140118P00043000 P 01/18/14 43.0 7.90 8.00
ADSK 140118P00044000 P 01/18/14 44.0 8.70 8.80
ADSK 140118P00045000 P 01/18/14 45.0 9.50 9.60
ADSK 140118P00046000 P 01/18/14 46.0 10.35 10.45
ADSK 140118P00047000 P 01/18/14 47.0 11.20 11.30
ADSK 140118P00048000 P 01/18/14 48.0 12.05 12.20
ADSK 140118P00049000 P 01/18/14 49.0 12.95 13.10
ADSK 140118P00050000 P 01/18/14 50.0 13.90 14.00
ADSK 140118P00055000 P 01/18/14 55.0 18.35 18.75
ADSK 140118P00060000 P 01/18/14 60.0 23.20 23.65
ADSK 150117C00018000 C 01/17/15 18.0 19.05 19.65
ADSK 150117C00020000 C 01/17/15 20.0 17.25 17.85
ADSK 150117C00023000 C 01/17/15 23.0 14.70 15.30
ADSK 150117C00025000 C 01/17/15 25.0 13.15 13.80
ADSK 150117C00028000 C 01/17/15 28.0 11.10 11.55
ADSK 150117C00030000 C 01/17/15 30.0 9.75 10.00
ADSK 150117C00032000 C 01/17/15 32.0 8.50 8.85
ADSK 150117C00035000 C 01/17/15 35.0 6.90 7.10
ADSK 150117C00037000 C 01/17/15 37.0 5.95 6.10
ADSK 150117C00040000 C 01/17/15 40.0 4.70 4.85
ADSK 150117C00042000 C 01/17/15 42.0 4.00 4.20
ADSK 150117C00045000 C 01/17/15 45.0 3.10 3.25
ADSK 150117C00047000 C 01/17/15 47.0 2.63 2.82
ADSK 150117C00050000 C 01/17/15 50.0 2.02 2.17
ADSK 150117C00055000 C 01/17/15 55.0 1.28 1.41
ADSK 150117P00018000 P 01/17/15 18.0 0.54 0.63
ADSK 150117P00020000 P 01/17/15 20.0 0.80 0.87
ADSK 150117P00023000 P 01/17/15 23.0 1.27 1.38
ADSK 150117P00025000 P 01/17/15 25.0 1.68 1.80
ADSK 150117P00028000 P 01/17/15 28.0 2.49 2.58
ADSK 150117P00030000 P 01/17/15 30.0 3.10 3.25
ADSK 150117P00032000 P 01/17/15 32.0 3.85 4.00
ADSK 150117P00035000 P 01/17/15 35.0 5.20 5.35
ADSK 150117P00037000 P 01/17/15 37.0 6.25 6.40
ADSK 150117P00040000 P 01/17/15 40.0 7.95 8.15
ADSK 150117P00042000 P 01/17/15 42.0 9.25 9.45
ADSK 150117P00045000 P 01/17/15 45.0 11.35 11.55
ADSK 150117P00047000 P 01/17/15 47.0 12.85 13.05
ADSK 150117P00050000 P 01/17/15 50.0 15.25 15.45
ADSK 150117P00055000 P 01/17/15 55.0 19.50 19.70