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 (2017-05-12)Premium Content

Autodesk Inc (ADSK)
As of Jun 23 2017 11:10AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADSK 170721C00040000 C 07/21/17 40.0 67.05 68.40
ADSK 170721C00042500 C 07/21/17 42.5 63.80 66.15
ADSK 170721C00045000 C 07/21/17 45.0 62.05 63.30
ADSK 170721C00047500 C 07/21/17 47.5 59.75 60.60
ADSK 170721C00050000 C 07/21/17 50.0 56.35 58.05
ADSK 170721C00055000 C 07/21/17 55.0 51.35 53.05
ADSK 170721C00060000 C 07/21/17 60.0 47.00 48.20
ADSK 170721C00065000 C 07/21/17 65.0 41.65 43.10
ADSK 170721C00070000 C 07/21/17 70.0 36.35 38.10
ADSK 170721C00072500 C 07/21/17 72.5 34.60 35.50
ADSK 170721C00075000 C 07/21/17 75.0 31.45 33.15
ADSK 170721C00077500 C 07/21/17 77.5 29.20 30.65
ADSK 170721C00080000 C 07/21/17 80.0 26.85 28.25
ADSK 170721C00082500 C 07/21/17 82.5 24.25 25.50
ADSK 170721C00085000 C 07/21/17 85.0 21.80 23.25
ADSK 170721C00087500 C 07/21/17 87.5 19.35 20.60
ADSK 170721C00090000 C 07/21/17 90.0 16.90 18.30
ADSK 170721C00092500 C 07/21/17 92.5 14.65 15.85
ADSK 170721C00095000 C 07/21/17 95.0 12.10 13.35
ADSK 170721C00097500 C 07/21/17 97.5 10.35 11.20
ADSK 170721C00100000 C 07/21/17 100.0 8.65 8.80
ADSK 170721C00105000 C 07/21/17 105.0 4.85 5.00
ADSK 170721C00110000 C 07/21/17 110.0 2.20 2.32
ADSK 170721C00115000 C 07/21/17 115.0 0.80 0.89
ADSK 170721C00120000 C 07/21/17 120.0 0.24 0.30
ADSK 170721C00125000 C 07/21/17 125.0 0.09 0.11
ADSK 170721P00040000 P 07/21/17 40.0 0.00 0.03
ADSK 170721P00042500 P 07/21/17 42.5 0.00 0.22
ADSK 170721P00045000 P 07/21/17 45.0 0.00 0.21
ADSK 170721P00047500 P 07/21/17 47.5 0.00 0.18
ADSK 170721P00050000 P 07/21/17 50.0 0.00 0.24
ADSK 170721P00055000 P 07/21/17 55.0 0.00 0.22
ADSK 170721P00060000 P 07/21/17 60.0 0.00 0.19
ADSK 170721P00065000 P 07/21/17 65.0 0.00 0.19
ADSK 170721P00070000 P 07/21/17 70.0 0.00 0.23
ADSK 170721P00072500 P 07/21/17 72.5 0.00 0.24
ADSK 170721P00075000 P 07/21/17 75.0 0.00 0.24
ADSK 170721P00077500 P 07/21/17 77.5 0.00 0.25
ADSK 170721P00080000 P 07/21/17 80.0 0.00 0.30
ADSK 170721P00082500 P 07/21/17 82.5 0.00 0.08
ADSK 170721P00085000 P 07/21/17 85.0 0.04 0.08
ADSK 170721P00087500 P 07/21/17 87.5 0.08 0.09
ADSK 170721P00090000 P 07/21/17 90.0 0.13 0.14
ADSK 170721P00092500 P 07/21/17 92.5 0.20 0.22
ADSK 170721P00095000 P 07/21/17 95.0 0.32 0.35
ADSK 170721P00097500 P 07/21/17 97.5 0.47 0.57
ADSK 170721P00100000 P 07/21/17 100.0 0.81 0.87
ADSK 170721P00105000 P 07/21/17 105.0 1.98 2.06
ADSK 170721P00110000 P 07/21/17 110.0 4.30 4.40
ADSK 170721P00115000 P 07/21/17 115.0 7.85 8.00
ADSK 170721P00120000 P 07/21/17 120.0 12.30 13.55
ADSK 170721P00125000 P 07/21/17 125.0 16.90 18.30
ADSK 170818C00055000 C 08/18/17 55.0 51.15 53.25
ADSK 170818C00060000 C 08/18/17 60.0 46.20 48.20
ADSK 170818C00065000 C 08/18/17 65.0 41.60 43.30
ADSK 170818C00070000 C 08/18/17 70.0 36.50 38.55
ADSK 170818C00075000 C 08/18/17 75.0 31.95 33.30
ADSK 170818C00080000 C 08/18/17 80.0 26.75 28.50
ADSK 170818C00085000 C 08/18/17 85.0 22.15 23.85
ADSK 170818C00090000 C 08/18/17 90.0 17.65 18.85
ADSK 170818C00095000 C 08/18/17 95.0 13.80 14.70
ADSK 170818C00097500 C 08/18/17 97.5 12.00 12.15
ADSK 170818C00100000 C 08/18/17 100.0 10.05 10.25
ADSK 170818C00105000 C 08/18/17 105.0 6.70 6.85
ADSK 170818C00110000 C 08/18/17 110.0 4.10 4.20
ADSK 170818C00115000 C 08/18/17 115.0 2.26 2.41
ADSK 170818C00120000 C 08/18/17 120.0 1.17 1.28
ADSK 170818C00125000 C 08/18/17 125.0 0.56 0.62
ADSK 170818C00130000 C 08/18/17 130.0 0.26 0.32
ADSK 170818C00135000 C 08/18/17 135.0 0.12 0.15
ADSK 170818C00140000 C 08/18/17 140.0 0.04 0.10
ADSK 170818C00145000 C 08/18/17 145.0 0.00 0.47
ADSK 170818C00150000 C 08/18/17 150.0 0.00 0.47
ADSK 170818C00155000 C 08/18/17 155.0 0.00 0.46
ADSK 170818P00055000 P 08/18/17 55.0 0.00 0.48
ADSK 170818P00060000 P 08/18/17 60.0 0.00 0.47
ADSK 170818P00065000 P 08/18/17 65.0 0.00 0.49
ADSK 170818P00070000 P 08/18/17 70.0 0.00 0.43
ADSK 170818P00075000 P 08/18/17 75.0 0.08 0.10
ADSK 170818P00080000 P 08/18/17 80.0 0.15 0.18
ADSK 170818P00085000 P 08/18/17 85.0 0.30 0.33
ADSK 170818P00090000 P 08/18/17 90.0 0.58 0.63
ADSK 170818P00095000 P 08/18/17 95.0 1.12 1.20
ADSK 170818P00097500 P 08/18/17 97.5 1.54 1.63
ADSK 170818P00100000 P 08/18/17 100.0 2.10 2.18
ADSK 170818P00105000 P 08/18/17 105.0 3.70 3.80
ADSK 170818P00110000 P 08/18/17 110.0 6.05 6.20
ADSK 170818P00115000 P 08/18/17 115.0 9.20 9.40
ADSK 170818P00120000 P 08/18/17 120.0 12.95 13.50
ADSK 170818P00125000 P 08/18/17 125.0 17.30 18.80
ADSK 170818P00130000 P 08/18/17 130.0 22.05 23.25
ADSK 170818P00135000 P 08/18/17 135.0 26.65 28.35
ADSK 170818P00140000 P 08/18/17 140.0 31.85 33.05
ADSK 170818P00145000 P 08/18/17 145.0 36.85 38.30
ADSK 170818P00150000 P 08/18/17 150.0 41.90 43.20
ADSK 170818P00155000 P 08/18/17 155.0 46.80 48.45
ADSK 171020C00042500 C 10/20/17 42.5 64.05 65.75
ADSK 171020C00045000 C 10/20/17 45.0 62.10 63.35
ADSK 171020C00047500 C 10/20/17 47.5 58.95 60.75
ADSK 171020C00050000 C 10/20/17 50.0 56.95 58.25
ADSK 171020C00055000 C 10/20/17 55.0 51.70 53.35
ADSK 171020C00060000 C 10/20/17 60.0 46.95 48.50
ADSK 171020C00065000 C 10/20/17 65.0 42.05 43.65
ADSK 171020C00070000 C 10/20/17 70.0 37.20 38.85
ADSK 171020C00075000 C 10/20/17 75.0 32.65 34.10
ADSK 171020C00077500 C 10/20/17 77.5 30.15 31.60
ADSK 171020C00080000 C 10/20/17 80.0 28.10 29.10
ADSK 171020C00082500 C 10/20/17 82.5 25.55 27.05
ADSK 171020C00085000 C 10/20/17 85.0 23.55 24.75
ADSK 171020C00087500 C 10/20/17 87.5 21.70 22.55
ADSK 171020C00090000 C 10/20/17 90.0 20.10 20.45
ADSK 171020C00092500 C 10/20/17 92.5 18.00 18.30
ADSK 171020C00095000 C 10/20/17 95.0 16.20 16.40
ADSK 171020C00097500 C 10/20/17 97.5 14.25 14.55
ADSK 171020C00100000 C 10/20/17 100.0 12.65 12.85
ADSK 171020C00105000 C 10/20/17 105.0 9.60 9.75
ADSK 171020C00110000 C 10/20/17 110.0 7.00 7.15
ADSK 171020C00115000 C 10/20/17 115.0 4.95 5.05
ADSK 171020C00120000 C 10/20/17 120.0 3.40 3.50
ADSK 171020C00125000 C 10/20/17 125.0 2.25 2.32
ADSK 171020C00130000 C 10/20/17 130.0 1.46 1.52
ADSK 171020C00135000 C 10/20/17 135.0 0.93 1.01
ADSK 171020C00140000 C 10/20/17 140.0 0.59 0.67
ADSK 171020P00042500 P 10/20/17 42.5 0.00 0.37
ADSK 171020P00045000 P 10/20/17 45.0 0.00 0.10
ADSK 171020P00047500 P 10/20/17 47.5 0.00 0.37
ADSK 171020P00050000 P 10/20/17 50.0 0.00 0.37
ADSK 171020P00055000 P 10/20/17 55.0 0.00 0.41
ADSK 171020P00060000 P 10/20/17 60.0 0.08 0.17
ADSK 171020P00065000 P 10/20/17 65.0 0.17 0.21
ADSK 171020P00070000 P 10/20/17 70.0 0.30 0.36
ADSK 171020P00075000 P 10/20/17 75.0 0.50 0.56
ADSK 171020P00077500 P 10/20/17 77.5 0.64 0.70
ADSK 171020P00080000 P 10/20/17 80.0 0.81 0.87
ADSK 171020P00082500 P 10/20/17 82.5 1.01 1.08
ADSK 171020P00085000 P 10/20/17 85.0 1.29 1.36
ADSK 171020P00087500 P 10/20/17 87.5 1.61 1.68
ADSK 171020P00090000 P 10/20/17 90.0 1.95 2.06
ADSK 171020P00092500 P 10/20/17 92.5 2.47 2.55
ADSK 171020P00095000 P 10/20/17 95.0 3.00 3.10
ADSK 171020P00097500 P 10/20/17 97.5 3.65 3.80
ADSK 171020P00100000 P 10/20/17 100.0 4.45 4.55
ADSK 171020P00105000 P 10/20/17 105.0 6.35 6.45
ADSK 171020P00110000 P 10/20/17 110.0 8.75 8.85
ADSK 171020P00115000 P 10/20/17 115.0 11.65 11.80
ADSK 171020P00120000 P 10/20/17 120.0 15.05 15.25
ADSK 171020P00125000 P 10/20/17 125.0 18.95 19.15
ADSK 171020P00130000 P 10/20/17 130.0 23.10 23.45
ADSK 171020P00135000 P 10/20/17 135.0 27.45 28.70
ADSK 171020P00140000 P 10/20/17 140.0 32.30 33.55
ADSK 180119C00022500 C 01/19/18 22.5 84.80 86.65
ADSK 180119C00025000 C 01/19/18 25.0 81.40 83.65
ADSK 180119C00027500 C 01/19/18 27.5 79.00 81.25
ADSK 180119C00030000 C 01/19/18 30.0 77.45 78.60
ADSK 180119C00032500 C 01/19/18 32.5 74.10 75.85
ADSK 180119C00035000 C 01/19/18 35.0 72.40 73.80
ADSK 180119C00037500 C 01/19/18 37.5 69.40 71.15
ADSK 180119C00040000 C 01/19/18 40.0 67.20 68.85
ADSK 180119C00042500 C 01/19/18 42.5 64.25 66.15
ADSK 180119C00045000 C 01/19/18 45.0 61.75 63.55
ADSK 180119C00047500 C 01/19/18 47.5 59.90 61.25
ADSK 180119C00050000 C 01/19/18 50.0 57.25 58.70
ADSK 180119C00052500 C 01/19/18 52.5 54.90 56.45
ADSK 180119C00055000 C 01/19/18 55.0 52.45 53.95
ADSK 180119C00057500 C 01/19/18 57.5 50.05 51.90
ADSK 180119C00060000 C 01/19/18 60.0 47.70 49.10
ADSK 180119C00062500 C 01/19/18 62.5 45.25 46.70
ADSK 180119C00065000 C 01/19/18 65.0 43.30 44.40
ADSK 180119C00067500 C 01/19/18 67.5 40.70 42.10
ADSK 180119C00070000 C 01/19/18 70.0 38.40 39.85
ADSK 180119C00072500 C 01/19/18 72.5 36.00 37.50
ADSK 180119C00075000 C 01/19/18 75.0 33.95 35.30
ADSK 180119C00077500 C 01/19/18 77.5 32.05 33.10
ADSK 180119C00080000 C 01/19/18 80.0 29.35 30.80
ADSK 180119C00082500 C 01/19/18 82.5 28.15 28.90
ADSK 180119C00085000 C 01/19/18 85.0 26.30 26.55
ADSK 180119C00087500 C 01/19/18 87.5 24.25 24.55
ADSK 180119C00090000 C 01/19/18 90.0 22.40 22.65
ADSK 180119C00092500 C 01/19/18 92.5 20.60 20.80
ADSK 180119C00095000 C 01/19/18 95.0 18.85 19.05
ADSK 180119C00097500 C 01/19/18 97.5 17.10 17.45
ADSK 180119C00100000 C 01/19/18 100.0 15.60 15.80
ADSK 180119C00105000 C 01/19/18 105.0 12.70 12.90
ADSK 180119C00110000 C 01/19/18 110.0 10.15 10.40
ADSK 180119C00115000 C 01/19/18 115.0 8.00 8.15
ADSK 180119C00120000 C 01/19/18 120.0 6.20 6.35
ADSK 180119C00125000 C 01/19/18 125.0 4.70 4.85
ADSK 180119C00130000 C 01/19/18 130.0 3.55 3.65
ADSK 180119C00135000 C 01/19/18 135.0 2.62 2.77
ADSK 180119C00140000 C 01/19/18 140.0 1.92 2.04
ADSK 180119C00145000 C 01/19/18 145.0 1.37 1.49
ADSK 180119C00150000 C 01/19/18 150.0 0.99 1.06
ADSK 180119P00022500 P 01/19/18 22.5 0.00 0.47
ADSK 180119P00025000 P 01/19/18 25.0 0.00 0.41
ADSK 180119P00027500 P 01/19/18 27.5 0.00 0.46
ADSK 180119P00030000 P 01/19/18 30.0 0.00 0.47
ADSK 180119P00032500 P 01/19/18 32.5 0.00 0.45
ADSK 180119P00035000 P 01/19/18 35.0 0.00 0.50
ADSK 180119P00037500 P 01/19/18 37.5 0.00 0.49
ADSK 180119P00040000 P 01/19/18 40.0 0.05 0.21
ADSK 180119P00042500 P 01/19/18 42.5 0.07 0.51
ADSK 180119P00045000 P 01/19/18 45.0 0.07 0.54
ADSK 180119P00047500 P 01/19/18 47.5 0.13 0.59
ADSK 180119P00050000 P 01/19/18 50.0 0.16 0.29
ADSK 180119P00052500 P 01/19/18 52.5 0.17 0.32
ADSK 180119P00055000 P 01/19/18 55.0 0.24 0.38
ADSK 180119P00057500 P 01/19/18 57.5 0.34 0.42
ADSK 180119P00060000 P 01/19/18 60.0 0.40 0.50
ADSK 180119P00062500 P 01/19/18 62.5 0.51 0.61
ADSK 180119P00065000 P 01/19/18 65.0 0.63 0.73
ADSK 180119P00067500 P 01/19/18 67.5 0.78 0.89
ADSK 180119P00070000 P 01/19/18 70.0 0.90 1.09
ADSK 180119P00072500 P 01/19/18 72.5 1.12 1.29
ADSK 180119P00075000 P 01/19/18 75.0 1.40 1.53
ADSK 180119P00077500 P 01/19/18 77.5 1.73 1.82
ADSK 180119P00080000 P 01/19/18 80.0 2.05 2.17
ADSK 180119P00082500 P 01/19/18 82.5 2.43 2.53
ADSK 180119P00085000 P 01/19/18 85.0 2.86 3.00
ADSK 180119P00087500 P 01/19/18 87.5 3.35 3.50
ADSK 180119P00090000 P 01/19/18 90.0 3.90 4.05
ADSK 180119P00092500 P 01/19/18 92.5 4.55 4.70
ADSK 180119P00095000 P 01/19/18 95.0 5.25 5.50
ADSK 180119P00097500 P 01/19/18 97.5 6.10 6.25
ADSK 180119P00100000 P 01/19/18 100.0 7.00 7.15
ADSK 180119P00105000 P 01/19/18 105.0 9.05 9.25
ADSK 180119P00110000 P 01/19/18 110.0 11.30 11.75
ADSK 180119P00115000 P 01/19/18 115.0 14.20 14.55
ADSK 180119P00120000 P 01/19/18 120.0 17.35 17.75
ADSK 180119P00125000 P 01/19/18 125.0 20.90 21.25
ADSK 180119P00130000 P 01/19/18 130.0 24.70 25.15
ADSK 180119P00135000 P 01/19/18 135.0 28.75 29.35
ADSK 180119P00140000 P 01/19/18 140.0 33.25 33.65
ADSK 180119P00145000 P 01/19/18 145.0 37.65 38.80
ADSK 180119P00150000 P 01/19/18 150.0 42.25 43.45
ADSK 190118C00035000 C 01/18/19 35.0 71.50 75.95
ADSK 190118C00037500 C 01/18/19 37.5 69.50 73.55
ADSK 190118C00040000 C 01/18/19 40.0 67.00 70.75
ADSK 190118C00042500 C 01/18/19 42.5 64.50 69.10
ADSK 190118C00045000 C 01/18/19 45.0 62.50 67.00
ADSK 190118C00047500 C 01/18/19 47.5 60.00 64.00
ADSK 190118C00050000 C 01/18/19 50.0 57.70 61.60
ADSK 190118C00055000 C 01/18/19 55.0 53.75 57.85
ADSK 190118C00057500 C 01/18/19 57.5 51.55 55.90
ADSK 190118C00060000 C 01/18/19 60.0 49.35 53.45
ADSK 190118C00062500 C 01/18/19 62.5 47.30 50.90
ADSK 190118C00065000 C 01/18/19 65.0 45.15 49.00
ADSK 190118C00067500 C 01/18/19 67.5 42.65 45.95
ADSK 190118C00070000 C 01/18/19 70.0 40.60 43.95
ADSK 190118C00072500 C 01/18/19 72.5 38.55 41.95
ADSK 190118C00075000 C 01/18/19 75.0 36.85 40.15
ADSK 190118C00077500 C 01/18/19 77.5 35.00 38.35
ADSK 190118C00080000 C 01/18/19 80.0 33.05 36.55
ADSK 190118C00082500 C 01/18/19 82.5 31.30 34.65
ADSK 190118C00085000 C 01/18/19 85.0 29.55 33.15
ADSK 190118C00087500 C 01/18/19 87.5 28.00 31.50
ADSK 190118C00090000 C 01/18/19 90.0 26.35 29.85
ADSK 190118C00092500 C 01/18/19 92.5 24.70 28.15
ADSK 190118C00095000 C 01/18/19 95.0 23.10 27.10
ADSK 190118C00097500 C 01/18/19 97.5 21.50 25.35
ADSK 190118C00100000 C 01/18/19 100.0 20.55 23.50
ADSK 190118C00105000 C 01/18/19 105.0 18.55 20.90
ADSK 190118C00110000 C 01/18/19 110.0 17.20 18.40
ADSK 190118C00115000 C 01/18/19 115.0 15.05 16.15
ADSK 190118C00120000 C 01/18/19 120.0 13.15 14.15
ADSK 190118C00125000 C 01/18/19 125.0 11.50 12.50
ADSK 190118C00130000 C 01/18/19 130.0 9.95 10.90
ADSK 190118C00135000 C 01/18/19 135.0 8.60 9.45
ADSK 190118C00140000 C 01/18/19 140.0 6.90 8.10
ADSK 190118C00145000 C 01/18/19 145.0 6.40 7.15
ADSK 190118C00150000 C 01/18/19 150.0 5.40 6.20
ADSK 190118C00155000 C 01/18/19 155.0 4.70 5.30
ADSK 190118C00160000 C 01/18/19 160.0 3.95 4.65
ADSK 190118C00165000 C 01/18/19 165.0 3.35 3.80
ADSK 190118P00035000 P 01/18/19 35.0 0.22 1.04
ADSK 190118P00037500 P 01/18/19 37.5 0.32 1.41
ADSK 190118P00040000 P 01/18/19 40.0 0.40 1.47
ADSK 190118P00042500 P 01/18/19 42.5 0.56 1.39
ADSK 190118P00045000 P 01/18/19 45.0 0.73 1.52
ADSK 190118P00047500 P 01/18/19 47.5 0.87 1.93
ADSK 190118P00050000 P 01/18/19 50.0 1.09 2.12
ADSK 190118P00055000 P 01/18/19 55.0 1.51 2.24
ADSK 190118P00057500 P 01/18/19 57.5 1.77 2.93
ADSK 190118P00060000 P 01/18/19 60.0 2.07 2.98
ADSK 190118P00062500 P 01/18/19 62.5 2.41 3.15
ADSK 190118P00065000 P 01/18/19 65.0 2.78 3.90
ADSK 190118P00067500 P 01/18/19 67.5 3.10 3.85
ADSK 190118P00070000 P 01/18/19 70.0 3.50 4.35
ADSK 190118P00072500 P 01/18/19 72.5 4.00 4.50
ADSK 190118P00075000 P 01/18/19 75.0 4.60 5.05
ADSK 190118P00077500 P 01/18/19 77.5 4.90 5.65
ADSK 190118P00080000 P 01/18/19 80.0 5.75 6.35
ADSK 190118P00082500 P 01/18/19 82.5 6.25 7.05
ADSK 190118P00085000 P 01/18/19 85.0 7.10 7.75
ADSK 190118P00087500 P 01/18/19 87.5 7.95 8.60
ADSK 190118P00090000 P 01/18/19 90.0 8.75 9.50
ADSK 190118P00092500 P 01/18/19 92.5 9.65 10.45
ADSK 190118P00095000 P 01/18/19 95.0 10.55 11.35
ADSK 190118P00097500 P 01/18/19 97.5 11.50 12.55
ADSK 190118P00100000 P 01/18/19 100.0 12.75 13.60
ADSK 190118P00105000 P 01/18/19 105.0 14.95 16.00
ADSK 190118P00110000 P 01/18/19 110.0 17.35 18.55
ADSK 190118P00115000 P 01/18/19 115.0 20.10 22.25
ADSK 190118P00120000 P 01/18/19 120.0 23.10 25.30
ADSK 190118P00125000 P 01/18/19 125.0 26.10 28.90
ADSK 190118P00130000 P 01/18/19 130.0 29.40 32.55
ADSK 190118P00135000 P 01/18/19 135.0 33.00 36.20
ADSK 190118P00140000 P 01/18/19 140.0 36.80 39.90
ADSK 190118P00145000 P 01/18/19 145.0 40.60 43.80
ADSK 190118P00150000 P 01/18/19 150.0 44.75 47.90
ADSK 190118P00155000 P 01/18/19 155.0 49.00 52.10
ADSK 190118P00160000 P 01/18/19 160.0 53.40 56.50
ADSK 190118P00165000 P 01/18/19 165.0 57.85 61.10

OPRA data is delayed 15 minutes.