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 (2017-02-10)Premium Content

Autodesk Inc (ADSK)
As of Apr 25 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADSK 170519C00065000 C 05/19/17 65.0 24.00 26.15
ADSK 170519C00070000 C 05/19/17 70.0 18.55 21.40
ADSK 170519C00075000 C 05/19/17 75.0 14.50 16.40
ADSK 170519C00080000 C 05/19/17 80.0 10.40 11.20
ADSK 170519C00082500 C 05/19/17 82.5 8.20 8.95
ADSK 170519C00085000 C 05/19/17 85.0 6.35 6.75
ADSK 170519C00087500 C 05/19/17 87.5 4.60 4.90
ADSK 170519C00090000 C 05/19/17 90.0 3.10 3.40
ADSK 170519C00092500 C 05/19/17 92.5 1.98 2.21
ADSK 170519C00095000 C 05/19/17 95.0 1.21 1.40
ADSK 170519C00100000 C 05/19/17 100.0 0.41 0.51
ADSK 170519C00105000 C 05/19/17 105.0 0.09 0.19
ADSK 170519C00110000 C 05/19/17 110.0 0.00 0.11
ADSK 170519C00115000 C 05/19/17 115.0 0.00 0.14
ADSK 170519C00120000 C 05/19/17 120.0 0.00 0.25
ADSK 170519C00125000 C 05/19/17 125.0 0.00 0.04
ADSK 170519P00065000 P 05/19/17 65.0 0.00 0.05
ADSK 170519P00070000 P 05/19/17 70.0 0.00 0.07
ADSK 170519P00075000 P 05/19/17 75.0 0.07 0.15
ADSK 170519P00080000 P 05/19/17 80.0 0.31 0.40
ADSK 170519P00082500 P 05/19/17 82.5 0.54 0.65
ADSK 170519P00085000 P 05/19/17 85.0 0.99 1.16
ADSK 170519P00087500 P 05/19/17 87.5 1.67 1.87
ADSK 170519P00090000 P 05/19/17 90.0 2.62 2.94
ADSK 170519P00092500 P 05/19/17 92.5 4.05 4.35
ADSK 170519P00095000 P 05/19/17 95.0 5.60 6.00
ADSK 170519P00100000 P 05/19/17 100.0 9.65 10.60
ADSK 170519P00105000 P 05/19/17 105.0 13.35 16.50
ADSK 170519P00110000 P 05/19/17 110.0 18.80 21.05
ADSK 170519P00115000 P 05/19/17 115.0 23.25 26.40
ADSK 170519P00120000 P 05/19/17 120.0 28.05 31.50
ADSK 170519P00125000 P 05/19/17 125.0 34.05 35.80
ADSK 170616C00065000 C 06/16/17 65.0 23.90 26.60
ADSK 170616C00070000 C 06/16/17 70.0 18.90 21.70
ADSK 170616C00075000 C 06/16/17 75.0 14.10 16.75
ADSK 170616C00080000 C 06/16/17 80.0 11.20 11.85
ADSK 170616C00082500 C 06/16/17 82.5 9.10 9.85
ADSK 170616C00085000 C 06/16/17 85.0 7.15 7.55
ADSK 170616C00087500 C 06/16/17 87.5 5.60 5.90
ADSK 170616C00090000 C 06/16/17 90.0 4.15 4.50
ADSK 170616C00092500 C 06/16/17 92.5 3.00 3.30
ADSK 170616C00095000 C 06/16/17 95.0 2.08 2.35
ADSK 170616C00097500 C 06/16/17 97.5 1.37 1.67
ADSK 170616C00100000 C 06/16/17 100.0 0.91 1.09
ADSK 170616C00105000 C 06/16/17 105.0 0.37 0.51
ADSK 170616C00110000 C 06/16/17 110.0 0.14 0.24
ADSK 170616C00115000 C 06/16/17 115.0 0.00 0.44
ADSK 170616C00120000 C 06/16/17 120.0 0.00 0.46
ADSK 170616C00125000 C 06/16/17 125.0 0.00 0.47
ADSK 170616P00065000 P 06/16/17 65.0 0.00 0.45
ADSK 170616P00070000 P 06/16/17 70.0 0.13 0.30
ADSK 170616P00075000 P 06/16/17 75.0 0.34 0.47
ADSK 170616P00080000 P 06/16/17 80.0 0.84 0.95
ADSK 170616P00082500 P 06/16/17 82.5 1.25 1.44
ADSK 170616P00085000 P 06/16/17 85.0 1.86 2.07
ADSK 170616P00087500 P 06/16/17 87.5 2.62 2.83
ADSK 170616P00090000 P 06/16/17 90.0 3.65 3.90
ADSK 170616P00092500 P 06/16/17 92.5 4.95 5.20
ADSK 170616P00095000 P 06/16/17 95.0 6.50 6.80
ADSK 170616P00097500 P 06/16/17 97.5 8.25 8.75
ADSK 170616P00100000 P 06/16/17 100.0 10.20 10.70
ADSK 170616P00105000 P 06/16/17 105.0 14.40 15.50
ADSK 170616P00110000 P 06/16/17 110.0 18.55 21.15
ADSK 170616P00115000 P 06/16/17 115.0 23.05 26.55
ADSK 170616P00120000 P 06/16/17 120.0 28.50 31.45
ADSK 170616P00125000 P 06/16/17 125.0 33.75 35.80
ADSK 170721C00040000 C 07/21/17 40.0 48.60 51.45
ADSK 170721C00042500 C 07/21/17 42.5 45.65 49.70
ADSK 170721C00045000 C 07/21/17 45.0 43.20 47.10
ADSK 170721C00047500 C 07/21/17 47.5 40.65 44.60
ADSK 170721C00050000 C 07/21/17 50.0 38.60 42.10
ADSK 170721C00055000 C 07/21/17 55.0 33.80 36.25
ADSK 170721C00060000 C 07/21/17 60.0 28.85 31.25
ADSK 170721C00065000 C 07/21/17 65.0 23.90 26.40
ADSK 170721C00070000 C 07/21/17 70.0 20.70 21.30
ADSK 170721C00072500 C 07/21/17 72.5 18.10 19.00
ADSK 170721C00075000 C 07/21/17 75.0 16.00 16.75
ADSK 170721C00077500 C 07/21/17 77.5 13.55 14.40
ADSK 170721C00080000 C 07/21/17 80.0 11.90 12.30
ADSK 170721C00082500 C 07/21/17 82.5 9.95 10.30
ADSK 170721C00085000 C 07/21/17 85.0 8.20 8.45
ADSK 170721C00087500 C 07/21/17 87.5 6.60 6.85
ADSK 170721C00090000 C 07/21/17 90.0 5.15 5.40
ADSK 170721C00092500 C 07/21/17 92.5 4.00 4.25
ADSK 170721C00095000 C 07/21/17 95.0 3.00 3.25
ADSK 170721C00097500 C 07/21/17 97.5 2.17 4.30
ADSK 170721C00100000 C 07/21/17 100.0 1.63 1.80
ADSK 170721C00105000 C 07/21/17 105.0 0.81 0.96
ADSK 170721C00110000 C 07/21/17 110.0 0.37 0.53
ADSK 170721C00115000 C 07/21/17 115.0 0.18 0.29
ADSK 170721C00120000 C 07/21/17 120.0 0.07 0.19
ADSK 170721P00040000 P 07/21/17 40.0 0.01 0.12
ADSK 170721P00042500 P 07/21/17 42.5 0.00 0.17
ADSK 170721P00045000 P 07/21/17 45.0 0.03 0.15
ADSK 170721P00047500 P 07/21/17 47.5 0.00 0.15
ADSK 170721P00050000 P 07/21/17 50.0 0.00 0.17
ADSK 170721P00055000 P 07/21/17 55.0 0.07 0.22
ADSK 170721P00060000 P 07/21/17 60.0 0.07 0.23
ADSK 170721P00065000 P 07/21/17 65.0 0.15 0.33
ADSK 170721P00070000 P 07/21/17 70.0 0.38 0.49
ADSK 170721P00072500 P 07/21/17 72.5 0.47 0.68
ADSK 170721P00075000 P 07/21/17 75.0 0.77 0.95
ADSK 170721P00077500 P 07/21/17 77.5 0.97 1.22
ADSK 170721P00080000 P 07/21/17 80.0 1.43 1.55
ADSK 170721P00082500 P 07/21/17 82.5 1.95 2.16
ADSK 170721P00085000 P 07/21/17 85.0 2.62 2.81
ADSK 170721P00087500 P 07/21/17 87.5 3.50 3.70
ADSK 170721P00090000 P 07/21/17 90.0 4.60 4.80
ADSK 170721P00092500 P 07/21/17 92.5 5.85 6.10
ADSK 170721P00095000 P 07/21/17 95.0 7.40 7.60
ADSK 170721P00097500 P 07/21/17 97.5 8.95 9.45
ADSK 170721P00100000 P 07/21/17 100.0 10.70 11.40
ADSK 170721P00105000 P 07/21/17 105.0 14.90 16.10
ADSK 170721P00110000 P 07/21/17 110.0 19.25 21.40
ADSK 170721P00115000 P 07/21/17 115.0 22.40 26.55
ADSK 170721P00120000 P 07/21/17 120.0 29.05 30.85
ADSK 171020C00042500 C 10/20/17 42.5 46.30 49.50
ADSK 171020C00045000 C 10/20/17 45.0 43.70 47.50
ADSK 171020C00047500 C 10/20/17 47.5 41.30 44.95
ADSK 171020C00050000 C 10/20/17 50.0 38.90 42.60
ADSK 171020C00055000 C 10/20/17 55.0 33.85 37.80
ADSK 171020C00060000 C 10/20/17 60.0 29.55 33.05
ADSK 171020C00065000 C 10/20/17 65.0 24.85 27.30
ADSK 171020C00070000 C 10/20/17 70.0 21.40 22.75
ADSK 171020C00075000 C 10/20/17 75.0 17.85 18.40
ADSK 171020C00077500 C 10/20/17 77.5 15.90 16.70
ADSK 171020C00080000 C 10/20/17 80.0 14.10 14.75
ADSK 171020C00082500 C 10/20/17 82.5 12.30 12.65
ADSK 171020C00085000 C 10/20/17 85.0 10.70 11.20
ADSK 171020C00087500 C 10/20/17 87.5 9.25 9.65
ADSK 171020C00090000 C 10/20/17 90.0 7.95 8.30
ADSK 171020C00092500 C 10/20/17 92.5 6.70 7.10
ADSK 171020C00095000 C 10/20/17 95.0 5.55 6.00
ADSK 171020C00097500 C 10/20/17 97.5 4.65 5.65
ADSK 171020C00100000 C 10/20/17 100.0 3.85 4.10
ADSK 171020C00105000 C 10/20/17 105.0 2.59 2.94
ADSK 171020C00110000 C 10/20/17 110.0 1.67 1.88
ADSK 171020C00115000 C 10/20/17 115.0 1.03 1.44
ADSK 171020C00120000 C 10/20/17 120.0 0.60 0.85
ADSK 171020C00125000 C 10/20/17 125.0 0.35 0.61
ADSK 171020C00130000 C 10/20/17 130.0 0.11 0.40
ADSK 171020P00042500 P 10/20/17 42.5 0.02 0.31
ADSK 171020P00045000 P 10/20/17 45.0 0.05 0.33
ADSK 171020P00047500 P 10/20/17 47.5 0.05 0.36
ADSK 171020P00050000 P 10/20/17 50.0 0.10 0.41
ADSK 171020P00055000 P 10/20/17 55.0 0.26 0.51
ADSK 171020P00060000 P 10/20/17 60.0 0.49 0.64
ADSK 171020P00065000 P 10/20/17 65.0 0.79 0.99
ADSK 171020P00070000 P 10/20/17 70.0 1.30 1.51
ADSK 171020P00075000 P 10/20/17 75.0 2.06 2.29
ADSK 171020P00077500 P 10/20/17 77.5 2.63 2.91
ADSK 171020P00080000 P 10/20/17 80.0 3.15 3.60
ADSK 171020P00082500 P 10/20/17 82.5 3.95 4.25
ADSK 171020P00085000 P 10/20/17 85.0 4.80 5.20
ADSK 171020P00087500 P 10/20/17 87.5 5.80 6.15
ADSK 171020P00090000 P 10/20/17 90.0 6.95 7.30
ADSK 171020P00092500 P 10/20/17 92.5 8.20 8.80
ADSK 171020P00095000 P 10/20/17 95.0 9.60 10.00
ADSK 171020P00097500 P 10/20/17 97.5 11.15 12.35
ADSK 171020P00100000 P 10/20/17 100.0 12.85 13.35
ADSK 171020P00105000 P 10/20/17 105.0 16.35 17.15
ADSK 171020P00110000 P 10/20/17 110.0 20.60 21.10
ADSK 171020P00115000 P 10/20/17 115.0 24.60 26.10
ADSK 171020P00120000 P 10/20/17 120.0 29.30 31.65
ADSK 171020P00125000 P 10/20/17 125.0 33.05 36.55
ADSK 171020P00130000 P 10/20/17 130.0 38.95 40.90
ADSK 180119C00022500 C 01/19/18 22.5 65.90 69.45
ADSK 180119C00025000 C 01/19/18 25.0 63.55 67.20
ADSK 180119C00027500 C 01/19/18 27.5 61.20 64.75
ADSK 180119C00030000 C 01/19/18 30.0 58.70 62.35
ADSK 180119C00032500 C 01/19/18 32.5 56.30 59.85
ADSK 180119C00035000 C 01/19/18 35.0 53.80 57.35
ADSK 180119C00037500 C 01/19/18 37.5 51.40 55.05
ADSK 180119C00040000 C 01/19/18 40.0 48.95 52.55
ADSK 180119C00042500 C 01/19/18 42.5 46.65 50.05
ADSK 180119C00045000 C 01/19/18 45.0 44.10 47.70
ADSK 180119C00047500 C 01/19/18 47.5 41.80 45.20
ADSK 180119C00050000 C 01/19/18 50.0 39.40 42.90
ADSK 180119C00052500 C 01/19/18 52.5 37.10 40.35
ADSK 180119C00055000 C 01/19/18 55.0 34.85 38.05
ADSK 180119C00057500 C 01/19/18 57.5 32.35 35.80
ADSK 180119C00060000 C 01/19/18 60.0 30.20 32.90
ADSK 180119C00062500 C 01/19/18 62.5 28.00 31.30
ADSK 180119C00065000 C 01/19/18 65.0 25.85 29.15
ADSK 180119C00067500 C 01/19/18 67.5 24.75 26.80
ADSK 180119C00070000 C 01/19/18 70.0 22.65 24.10
ADSK 180119C00072500 C 01/19/18 72.5 20.80 21.90
ADSK 180119C00075000 C 01/19/18 75.0 18.90 20.00
ADSK 180119C00077500 C 01/19/18 77.5 16.85 18.45
ADSK 180119C00080000 C 01/19/18 80.0 15.45 16.50
ADSK 180119C00082500 C 01/19/18 82.5 14.30 14.80
ADSK 180119C00085000 C 01/19/18 85.0 12.80 13.35
ADSK 180119C00087500 C 01/19/18 87.5 11.35 11.85
ADSK 180119C00090000 C 01/19/18 90.0 10.05 10.55
ADSK 180119C00092500 C 01/19/18 92.5 8.85 9.25
ADSK 180119C00095000 C 01/19/18 95.0 7.75 8.25
ADSK 180119C00097500 C 01/19/18 97.5 6.75 7.70
ADSK 180119C00100000 C 01/19/18 100.0 6.00 6.10
ADSK 180119C00105000 C 01/19/18 105.0 4.00 4.50
ADSK 180119C00110000 C 01/19/18 110.0 2.89 3.50
ADSK 180119C00115000 C 01/19/18 115.0 2.02 2.82
ADSK 180119C00120000 C 01/19/18 120.0 1.43 1.92
ADSK 180119C00125000 C 01/19/18 125.0 0.86 1.46
ADSK 180119C00130000 C 01/19/18 130.0 0.74 1.12
ADSK 180119P00022500 P 01/19/18 22.5 0.01 0.15
ADSK 180119P00025000 P 01/19/18 25.0 0.00 0.27
ADSK 180119P00027500 P 01/19/18 27.5 0.00 0.32
ADSK 180119P00030000 P 01/19/18 30.0 0.00 0.33
ADSK 180119P00032500 P 01/19/18 32.5 0.00 0.35
ADSK 180119P00035000 P 01/19/18 35.0 0.00 0.38
ADSK 180119P00037500 P 01/19/18 37.5 0.06 0.40
ADSK 180119P00040000 P 01/19/18 40.0 0.09 0.49
ADSK 180119P00042500 P 01/19/18 42.5 0.12 0.54
ADSK 180119P00045000 P 01/19/18 45.0 0.16 0.61
ADSK 180119P00047500 P 01/19/18 47.5 0.23 0.70
ADSK 180119P00050000 P 01/19/18 50.0 0.34 0.78
ADSK 180119P00052500 P 01/19/18 52.5 0.45 0.94
ADSK 180119P00055000 P 01/19/18 55.0 0.62 0.99
ADSK 180119P00057500 P 01/19/18 57.5 0.77 1.16
ADSK 180119P00060000 P 01/19/18 60.0 0.96 1.41
ADSK 180119P00062500 P 01/19/18 62.5 1.24 1.55
ADSK 180119P00065000 P 01/19/18 65.0 1.53 1.95
ADSK 180119P00067500 P 01/19/18 67.5 1.59 2.28
ADSK 180119P00070000 P 01/19/18 70.0 2.25 2.73
ADSK 180119P00072500 P 01/19/18 72.5 2.74 3.20
ADSK 180119P00075000 P 01/19/18 75.0 3.35 3.75
ADSK 180119P00077500 P 01/19/18 77.5 4.00 4.40
ADSK 180119P00080000 P 01/19/18 80.0 4.80 5.25
ADSK 180119P00082500 P 01/19/18 82.5 5.55 6.00
ADSK 180119P00085000 P 01/19/18 85.0 6.60 6.95
ADSK 180119P00087500 P 01/19/18 87.5 7.65 8.15
ADSK 180119P00090000 P 01/19/18 90.0 8.90 9.20
ADSK 180119P00092500 P 01/19/18 92.5 10.10 10.45
ADSK 180119P00095000 P 01/19/18 95.0 11.45 12.20
ADSK 180119P00097500 P 01/19/18 97.5 12.95 14.35
ADSK 180119P00100000 P 01/19/18 100.0 14.55 15.45
ADSK 180119P00105000 P 01/19/18 105.0 18.00 18.95
ADSK 180119P00110000 P 01/19/18 110.0 21.60 23.20
ADSK 180119P00115000 P 01/19/18 115.0 25.30 27.35
ADSK 180119P00120000 P 01/19/18 120.0 29.65 31.75
ADSK 180119P00125000 P 01/19/18 125.0 34.05 36.85
ADSK 180119P00130000 P 01/19/18 130.0 39.10 41.65
ADSK 190118C00035000 C 01/18/19 35.0 54.50 58.80
ADSK 190118C00037500 C 01/18/19 37.5 52.00 56.60
ADSK 190118C00040000 C 01/18/19 40.0 50.00 54.40
ADSK 190118C00042500 C 01/18/19 42.5 47.50 52.20
ADSK 190118C00045000 C 01/18/19 45.0 45.50 49.80
ADSK 190118C00047500 C 01/18/19 47.5 43.50 47.85
ADSK 190118C00050000 C 01/18/19 50.0 41.15 45.45
ADSK 190118C00055000 C 01/18/19 55.0 37.05 41.30
ADSK 190118C00057500 C 01/18/19 57.5 36.35 39.05
ADSK 190118C00060000 C 01/18/19 60.0 34.25 37.00
ADSK 190118C00062500 C 01/18/19 62.5 32.25 35.25
ADSK 190118C00065000 C 01/18/19 65.0 30.55 33.45
ADSK 190118C00067500 C 01/18/19 67.5 28.80 31.25
ADSK 190118C00070000 C 01/18/19 70.0 27.10 29.40
ADSK 190118C00072500 C 01/18/19 72.5 25.35 27.45
ADSK 190118C00075000 C 01/18/19 75.0 23.85 26.15
ADSK 190118C00077500 C 01/18/19 77.5 21.95 24.60
ADSK 190118C00080000 C 01/18/19 80.0 20.90 23.00
ADSK 190118C00082500 C 01/18/19 82.5 19.50 21.70
ADSK 190118C00085000 C 01/18/19 85.0 18.00 20.05
ADSK 190118C00087500 C 01/18/19 87.5 16.70 18.75
ADSK 190118C00090000 C 01/18/19 90.0 15.65 17.45
ADSK 190118C00092500 C 01/18/19 92.5 14.45 16.25
ADSK 190118C00095000 C 01/18/19 95.0 13.10 15.75
ADSK 190118C00097500 C 01/18/19 97.5 12.00 14.95
ADSK 190118C00100000 C 01/18/19 100.0 11.15 13.00
ADSK 190118C00105000 C 01/18/19 105.0 9.50 11.25
ADSK 190118C00110000 C 01/18/19 110.0 8.10 9.60
ADSK 190118C00115000 C 01/18/19 115.0 6.75 8.80
ADSK 190118C00120000 C 01/18/19 120.0 5.85 6.90
ADSK 190118C00125000 C 01/18/19 125.0 4.80 5.80
ADSK 190118C00130000 C 01/18/19 130.0 3.60 4.85
ADSK 190118P00035000 P 01/18/19 35.0 0.37 1.31
ADSK 190118P00037500 P 01/18/19 37.5 0.71 1.48
ADSK 190118P00040000 P 01/18/19 40.0 0.71 1.69
ADSK 190118P00042500 P 01/18/19 42.5 1.01 1.89
ADSK 190118P00045000 P 01/18/19 45.0 1.20 2.00
ADSK 190118P00047500 P 01/18/19 47.5 1.48 2.29
ADSK 190118P00050000 P 01/18/19 50.0 1.80 2.59
ADSK 190118P00055000 P 01/18/19 55.0 2.45 3.25
ADSK 190118P00057500 P 01/18/19 57.5 2.85 3.70
ADSK 190118P00060000 P 01/18/19 60.0 3.50 3.95
ADSK 190118P00062500 P 01/18/19 62.5 4.00 4.50
ADSK 190118P00065000 P 01/18/19 65.0 4.60 5.15
ADSK 190118P00067500 P 01/18/19 67.5 5.20 5.85
ADSK 190118P00070000 P 01/18/19 70.0 6.00 6.55
ADSK 190118P00072500 P 01/18/19 72.5 6.55 7.40
ADSK 190118P00075000 P 01/18/19 75.0 7.45 8.20
ADSK 190118P00077500 P 01/18/19 77.5 8.20 9.25
ADSK 190118P00080000 P 01/18/19 80.0 9.45 10.20
ADSK 190118P00082500 P 01/18/19 82.5 10.10 11.40
ADSK 190118P00085000 P 01/18/19 85.0 11.10 12.55
ADSK 190118P00087500 P 01/18/19 87.5 12.45 13.75
ADSK 190118P00090000 P 01/18/19 90.0 13.55 15.05
ADSK 190118P00092500 P 01/18/19 92.5 14.85 16.45
ADSK 190118P00095000 P 01/18/19 95.0 16.00 17.85
ADSK 190118P00097500 P 01/18/19 97.5 15.50 20.50
ADSK 190118P00100000 P 01/18/19 100.0 18.55 20.90
ADSK 190118P00105000 P 01/18/19 105.0 21.80 24.10
ADSK 190118P00110000 P 01/18/19 110.0 25.30 27.60
ADSK 190118P00115000 P 01/18/19 115.0 28.80 31.25
ADSK 190118P00120000 P 01/18/19 120.0 32.50 34.95
ADSK 190118P00125000 P 01/18/19 125.0 36.45 39.30
ADSK 190118P00130000 P 01/18/19 130.0 40.80 43.50

OPRA data is delayed 15 minutes.