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 (2016-02-12)Premium Content

Autodesk Inc (ADSK)
As of Feb 10 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADSK 160219C00032500 C 02/19/16 32.5 9.90 12.30
ADSK 160219C00035000 C 02/19/16 35.0 8.50 9.70
ADSK 160219C00037500 C 02/19/16 37.5 6.05 7.20
ADSK 160219C00040000 C 02/19/16 40.0 3.85 4.80
ADSK 160219C00042500 C 02/19/16 42.5 2.06 2.26
ADSK 160219C00045000 C 02/19/16 45.0 0.81 0.90
ADSK 160219C00047500 C 02/19/16 47.5 0.22 0.30
ADSK 160219C00050000 C 02/19/16 50.0 0.05 0.13
ADSK 160219C00052500 C 02/19/16 52.5 0.00 0.16
ADSK 160219C00055000 C 02/19/16 55.0 0.00 0.10
ADSK 160219C00057500 C 02/19/16 57.5 0.00 0.07
ADSK 160219C00060000 C 02/19/16 60.0 0.00 0.05
ADSK 160219C00062500 C 02/19/16 62.5 0.00 0.04
ADSK 160219C00065000 C 02/19/16 65.0 0.00 0.04
ADSK 160219C00067500 C 02/19/16 67.5 0.00 0.04
ADSK 160219C00070000 C 02/19/16 70.0 0.00 0.04
ADSK 160219C00075000 C 02/19/16 75.0 0.00 0.03
ADSK 160219C00080000 C 02/19/16 80.0 0.00 0.03
ADSK 160219C00085000 C 02/19/16 85.0 0.00 0.03
ADSK 160219C00090000 C 02/19/16 90.0 0.00 0.03
ADSK 160219P00032500 P 02/19/16 32.5 0.01 0.18
ADSK 160219P00035000 P 02/19/16 35.0 0.04 0.19
ADSK 160219P00037500 P 02/19/16 37.5 0.11 0.17
ADSK 160219P00040000 P 02/19/16 40.0 0.29 0.40
ADSK 160219P00042500 P 02/19/16 42.5 0.84 0.97
ADSK 160219P00045000 P 02/19/16 45.0 2.03 2.26
ADSK 160219P00047500 P 02/19/16 47.5 3.85 4.30
ADSK 160219P00050000 P 02/19/16 50.0 5.55 6.60
ADSK 160219P00052500 P 02/19/16 52.5 8.00 9.10
ADSK 160219P00055000 P 02/19/16 55.0 10.50 11.55
ADSK 160219P00057500 P 02/19/16 57.5 13.00 14.05
ADSK 160219P00060000 P 02/19/16 60.0 15.50 16.65
ADSK 160219P00062500 P 02/19/16 62.5 17.80 19.20
ADSK 160219P00065000 P 02/19/16 65.0 20.05 21.70
ADSK 160219P00067500 P 02/19/16 67.5 22.55 24.15
ADSK 160219P00070000 P 02/19/16 70.0 25.05 26.65
ADSK 160219P00075000 P 02/19/16 75.0 29.70 31.65
ADSK 160219P00080000 P 02/19/16 80.0 34.70 36.65
ADSK 160219P00085000 P 02/19/16 85.0 40.10 41.80
ADSK 160219P00090000 P 02/19/16 90.0 44.90 47.85
ADSK 160318C00027500 C 03/18/16 27.5 15.95 17.30
ADSK 160318C00030000 C 03/18/16 30.0 13.45 15.15
ADSK 160318C00032500 C 03/18/16 32.5 10.60 12.65
ADSK 160318C00035000 C 03/18/16 35.0 8.45 10.05
ADSK 160318C00037500 C 03/18/16 37.5 6.80 7.90
ADSK 160318C00040000 C 03/18/16 40.0 5.15 5.65
ADSK 160318C00042500 C 03/18/16 42.5 3.60 4.00
ADSK 160318C00045000 C 03/18/16 45.0 2.42 2.57
ADSK 160318C00047500 C 03/18/16 47.5 1.51 1.62
ADSK 160318C00050000 C 03/18/16 50.0 0.89 0.98
ADSK 160318C00052500 C 03/18/16 52.5 0.50 0.58
ADSK 160318C00055000 C 03/18/16 55.0 0.27 0.34
ADSK 160318C00057500 C 03/18/16 57.5 0.14 0.20
ADSK 160318C00060000 C 03/18/16 60.0 0.07 0.13
ADSK 160318C00065000 C 03/18/16 65.0 0.01 0.18
ADSK 160318C00070000 C 03/18/16 70.0 0.00 0.10
ADSK 160318C00075000 C 03/18/16 75.0 0.00 0.06
ADSK 160318P00027500 P 03/18/16 27.5 0.01 0.30
ADSK 160318P00030000 P 03/18/16 30.0 0.04 0.44
ADSK 160318P00032500 P 03/18/16 32.5 0.28 0.36
ADSK 160318P00035000 P 03/18/16 35.0 0.53 0.61
ADSK 160318P00037500 P 03/18/16 37.5 0.93 1.00
ADSK 160318P00040000 P 03/18/16 40.0 1.52 1.64
ADSK 160318P00042500 P 03/18/16 42.5 2.40 2.56
ADSK 160318P00045000 P 03/18/16 45.0 3.60 3.85
ADSK 160318P00047500 P 03/18/16 47.5 5.15 5.45
ADSK 160318P00050000 P 03/18/16 50.0 6.75 7.40
ADSK 160318P00052500 P 03/18/16 52.5 8.85 9.50
ADSK 160318P00055000 P 03/18/16 55.0 10.50 11.85
ADSK 160318P00057500 P 03/18/16 57.5 13.05 14.50
ADSK 160318P00060000 P 03/18/16 60.0 15.35 16.90
ADSK 160318P00065000 P 03/18/16 65.0 20.15 21.85
ADSK 160318P00070000 P 03/18/16 70.0 25.10 26.75
ADSK 160318P00075000 P 03/18/16 75.0 30.05 32.15
ADSK 160415C00025000 C 04/15/16 25.0 17.30 19.75
ADSK 160415C00027500 C 04/15/16 27.5 15.50 17.35
ADSK 160415C00030000 C 04/15/16 30.0 13.15 14.90
ADSK 160415C00032500 C 04/15/16 32.5 10.85 12.60
ADSK 160415C00035000 C 04/15/16 35.0 8.95 10.45
ADSK 160415C00037500 C 04/15/16 37.5 7.40 7.80
ADSK 160415C00040000 C 04/15/16 40.0 5.70 6.00
ADSK 160415C00042500 C 04/15/16 42.5 4.25 4.60
ADSK 160415C00045000 C 04/15/16 45.0 3.00 3.20
ADSK 160415C00047500 C 04/15/16 47.5 1.98 2.20
ADSK 160415C00050000 C 04/15/16 50.0 1.32 1.49
ADSK 160415C00052500 C 04/15/16 52.5 0.79 0.98
ADSK 160415C00055000 C 04/15/16 55.0 0.50 0.60
ADSK 160415C00057500 C 04/15/16 57.5 0.29 0.37
ADSK 160415C00060000 C 04/15/16 60.0 0.08 0.50
ADSK 160415C00062500 C 04/15/16 62.5 0.08 0.42
ADSK 160415C00065000 C 04/15/16 65.0 0.01 0.35
ADSK 160415C00067500 C 04/15/16 67.5 0.00 0.26
ADSK 160415C00070000 C 04/15/16 70.0 0.00 0.21
ADSK 160415C00072500 C 04/15/16 72.5 0.00 0.18
ADSK 160415C00075000 C 04/15/16 75.0 0.00 0.15
ADSK 160415C00080000 C 04/15/16 80.0 0.00 0.11
ADSK 160415C00085000 C 04/15/16 85.0 0.00 0.08
ADSK 160415P00025000 P 04/15/16 25.0 0.01 0.40
ADSK 160415P00027500 P 04/15/16 27.5 0.02 0.49
ADSK 160415P00030000 P 04/15/16 30.0 0.25 0.37
ADSK 160415P00032500 P 04/15/16 32.5 0.40 0.80
ADSK 160415P00035000 P 04/15/16 35.0 0.79 0.93
ADSK 160415P00037500 P 04/15/16 37.5 1.28 1.44
ADSK 160415P00040000 P 04/15/16 40.0 2.01 2.15
ADSK 160415P00042500 P 04/15/16 42.5 2.96 3.15
ADSK 160415P00045000 P 04/15/16 45.0 4.20 4.40
ADSK 160415P00047500 P 04/15/16 47.5 5.70 5.95
ADSK 160415P00050000 P 04/15/16 50.0 7.45 7.80
ADSK 160415P00052500 P 04/15/16 52.5 9.40 10.00
ADSK 160415P00055000 P 04/15/16 55.0 11.20 12.65
ADSK 160415P00057500 P 04/15/16 57.5 13.20 14.65
ADSK 160415P00060000 P 04/15/16 60.0 15.40 17.30
ADSK 160415P00062500 P 04/15/16 62.5 17.80 19.30
ADSK 160415P00065000 P 04/15/16 65.0 20.20 22.55
ADSK 160415P00067500 P 04/15/16 67.5 22.80 24.25
ADSK 160415P00070000 P 04/15/16 70.0 25.30 26.65
ADSK 160415P00072500 P 04/15/16 72.5 27.85 29.15
ADSK 160415P00075000 P 04/15/16 75.0 29.50 31.80
ADSK 160415P00080000 P 04/15/16 80.0 34.20 37.85
ADSK 160415P00085000 P 04/15/16 85.0 39.20 42.80
ADSK 160715C00025000 C 07/15/16 25.0 17.45 20.40
ADSK 160715C00027500 C 07/15/16 27.5 15.20 18.50
ADSK 160715C00030000 C 07/15/16 30.0 13.70 15.90
ADSK 160715C00032500 C 07/15/16 32.5 11.50 13.50
ADSK 160715C00035000 C 07/15/16 35.0 9.95 11.00
ADSK 160715C00037500 C 07/15/16 37.5 8.70 9.35
ADSK 160715C00040000 C 07/15/16 40.0 7.10 7.80
ADSK 160715C00042500 C 07/15/16 42.5 5.70 6.00
ADSK 160715C00045000 C 07/15/16 45.0 4.45 5.00
ADSK 160715C00047500 C 07/15/16 47.5 3.50 3.80
ADSK 160715C00050000 C 07/15/16 50.0 2.63 2.90
ADSK 160715C00052500 C 07/15/16 52.5 1.97 2.27
ADSK 160715C00055000 C 07/15/16 55.0 1.45 1.65
ADSK 160715C00057500 C 07/15/16 57.5 1.05 1.20
ADSK 160715C00060000 C 07/15/16 60.0 0.61 0.90
ADSK 160715C00062500 C 07/15/16 62.5 0.57 0.70
ADSK 160715C00065000 C 07/15/16 65.0 0.38 0.84
ADSK 160715C00067500 C 07/15/16 67.5 0.23 0.58
ADSK 160715C00070000 C 07/15/16 70.0 0.19 0.54
ADSK 160715C00072500 C 07/15/16 72.5 0.03 0.39
ADSK 160715C00075000 C 07/15/16 75.0 0.11 0.42
ADSK 160715C00080000 C 07/15/16 80.0 0.00 0.34
ADSK 160715C00085000 C 07/15/16 85.0 0.00 0.25
ADSK 160715C00090000 C 07/15/16 90.0 0.00 0.19
ADSK 160715P00025000 P 07/15/16 25.0 0.23 0.65
ADSK 160715P00027500 P 07/15/16 27.5 0.37 0.79
ADSK 160715P00030000 P 07/15/16 30.0 0.64 1.26
ADSK 160715P00032500 P 07/15/16 32.5 1.08 1.42
ADSK 160715P00035000 P 07/15/16 35.0 1.71 1.97
ADSK 160715P00037500 P 07/15/16 37.5 2.33 2.66
ADSK 160715P00040000 P 07/15/16 40.0 3.25 3.55
ADSK 160715P00042500 P 07/15/16 42.5 4.35 4.65
ADSK 160715P00045000 P 07/15/16 45.0 5.45 5.95
ADSK 160715P00047500 P 07/15/16 47.5 6.85 7.45
ADSK 160715P00050000 P 07/15/16 50.0 8.70 9.05
ADSK 160715P00052500 P 07/15/16 52.5 10.50 10.95
ADSK 160715P00055000 P 07/15/16 55.0 12.00 12.95
ADSK 160715P00057500 P 07/15/16 57.5 14.05 15.20
ADSK 160715P00060000 P 07/15/16 60.0 16.45 17.20
ADSK 160715P00062500 P 07/15/16 62.5 18.85 19.55
ADSK 160715P00065000 P 07/15/16 65.0 20.60 22.05
ADSK 160715P00067500 P 07/15/16 67.5 22.80 24.45
ADSK 160715P00070000 P 07/15/16 70.0 25.30 26.95
ADSK 160715P00072500 P 07/15/16 72.5 27.80 29.50
ADSK 160715P00075000 P 07/15/16 75.0 30.20 31.95
ADSK 160715P00080000 P 07/15/16 80.0 35.10 37.00
ADSK 160715P00085000 P 07/15/16 85.0 40.10 42.55
ADSK 160715P00090000 P 07/15/16 90.0 44.25 48.50
ADSK 170120C00022500 C 01/20/17 22.5 20.85 23.60
ADSK 170120C00025000 C 01/20/17 25.0 18.45 21.35
ADSK 170120C00027500 C 01/20/17 27.5 16.60 19.00
ADSK 170120C00030000 C 01/20/17 30.0 14.65 17.00
ADSK 170120C00032500 C 01/20/17 32.5 13.40 15.20
ADSK 170120C00035000 C 01/20/17 35.0 11.85 13.90
ADSK 170120C00037500 C 01/20/17 37.5 10.60 11.50
ADSK 170120C00040000 C 01/20/17 40.0 9.10 10.00
ADSK 170120C00042500 C 01/20/17 42.5 7.90 8.25
ADSK 170120C00045000 C 01/20/17 45.0 6.70 7.05
ADSK 170120C00047500 C 01/20/17 47.5 5.70 6.00
ADSK 170120C00050000 C 01/20/17 50.0 4.75 5.25
ADSK 170120C00052500 C 01/20/17 52.5 4.05 4.55
ADSK 170120C00055000 C 01/20/17 55.0 3.30 3.85
ADSK 170120C00057500 C 01/20/17 57.5 2.77 3.25
ADSK 170120C00060000 C 01/20/17 60.0 2.29 2.72
ADSK 170120C00062500 C 01/20/17 62.5 1.90 2.30
ADSK 170120C00065000 C 01/20/17 65.0 1.55 1.93
ADSK 170120C00067500 C 01/20/17 67.5 1.26 1.65
ADSK 170120C00070000 C 01/20/17 70.0 1.04 1.43
ADSK 170120C00072500 C 01/20/17 72.5 0.76 1.34
ADSK 170120C00075000 C 01/20/17 75.0 0.70 1.16
ADSK 170120C00080000 C 01/20/17 80.0 0.29 0.96
ADSK 170120C00085000 C 01/20/17 85.0 0.23 0.90
ADSK 170120C00090000 C 01/20/17 90.0 0.00 0.69
ADSK 170120C00095000 C 01/20/17 95.0 0.00 0.61
ADSK 170120P00022500 P 01/20/17 22.5 0.54 1.18
ADSK 170120P00025000 P 01/20/17 25.0 0.81 1.32
ADSK 170120P00027500 P 01/20/17 27.5 1.25 1.68
ADSK 170120P00030000 P 01/20/17 30.0 1.74 2.23
ADSK 170120P00032500 P 01/20/17 32.5 2.38 2.79
ADSK 170120P00035000 P 01/20/17 35.0 3.15 3.45
ADSK 170120P00037500 P 01/20/17 37.5 4.05 4.40
ADSK 170120P00040000 P 01/20/17 40.0 5.15 5.40
ADSK 170120P00042500 P 01/20/17 42.5 6.35 6.65
ADSK 170120P00045000 P 01/20/17 45.0 7.65 7.95
ADSK 170120P00047500 P 01/20/17 47.5 9.10 9.45
ADSK 170120P00050000 P 01/20/17 50.0 10.65 11.00
ADSK 170120P00052500 P 01/20/17 52.5 12.40 12.80
ADSK 170120P00055000 P 01/20/17 55.0 14.15 14.60
ADSK 170120P00057500 P 01/20/17 57.5 15.70 16.60
ADSK 170120P00060000 P 01/20/17 60.0 17.70 18.65
ADSK 170120P00062500 P 01/20/17 62.5 19.10 21.65
ADSK 170120P00065000 P 01/20/17 65.0 21.30 23.95
ADSK 170120P00067500 P 01/20/17 67.5 23.55 26.20
ADSK 170120P00070000 P 01/20/17 70.0 25.85 28.50
ADSK 170120P00072500 P 01/20/17 72.5 28.15 31.25
ADSK 170120P00075000 P 01/20/17 75.0 30.50 33.50
ADSK 170120P00080000 P 01/20/17 80.0 35.20 38.25
ADSK 170120P00085000 P 01/20/17 85.0 40.15 43.80
ADSK 170120P00090000 P 01/20/17 90.0 44.85 48.50
ADSK 170120P00095000 P 01/20/17 95.0 48.90 53.50
ADSK 180119C00022500 C 01/19/18 22.5 21.40 24.90
ADSK 180119C00025000 C 01/19/18 25.0 19.85 23.05
ADSK 180119C00027500 C 01/19/18 27.5 18.05 21.25
ADSK 180119C00030000 C 01/19/18 30.0 16.65 19.50
ADSK 180119C00032500 C 01/19/18 32.5 15.05 17.30
ADSK 180119C00035000 C 01/19/18 35.0 13.60 15.75
ADSK 180119C00037500 C 01/19/18 37.5 13.05 14.05
ADSK 180119C00040000 C 01/19/18 40.0 11.70 12.70
ADSK 180119C00042500 C 01/19/18 42.5 10.50 11.45
ADSK 180119C00045000 C 01/19/18 45.0 9.20 10.35
ADSK 180119C00047500 C 01/19/18 47.5 8.40 9.30
ADSK 180119C00050000 C 01/19/18 50.0 7.40 8.45
ADSK 180119C00052500 C 01/19/18 52.5 6.70 7.50
ADSK 180119C00055000 C 01/19/18 55.0 5.95 6.75
ADSK 180119C00057500 C 01/19/18 57.5 4.95 6.00
ADSK 180119C00060000 C 01/19/18 60.0 4.50 5.40
ADSK 180119C00062500 C 01/19/18 62.5 3.85 5.00
ADSK 180119C00065000 C 01/19/18 65.0 3.65 4.40
ADSK 180119C00067500 C 01/19/18 67.5 3.05 4.20
ADSK 180119C00070000 C 01/19/18 70.0 2.50 3.60
ADSK 180119C00072500 C 01/19/18 72.5 2.38 3.20
ADSK 180119C00075000 C 01/19/18 75.0 2.25 2.99
ADSK 180119C00080000 C 01/19/18 80.0 1.56 2.55
ADSK 180119C00085000 C 01/19/18 85.0 1.18 2.06
ADSK 180119C00090000 C 01/19/18 90.0 0.87 1.74
ADSK 180119C00095000 C 01/19/18 95.0 0.63 1.52
ADSK 180119P00022500 P 01/19/18 22.5 1.32 2.26
ADSK 180119P00025000 P 01/19/18 25.0 1.93 2.70
ADSK 180119P00027500 P 01/19/18 27.5 2.50 3.20
ADSK 180119P00030000 P 01/19/18 30.0 3.35 4.10
ADSK 180119P00032500 P 01/19/18 32.5 4.20 4.80
ADSK 180119P00035000 P 01/19/18 35.0 5.10 5.60
ADSK 180119P00037500 P 01/19/18 37.5 6.10 6.65
ADSK 180119P00040000 P 01/19/18 40.0 7.25 7.85
ADSK 180119P00042500 P 01/19/18 42.5 8.60 9.20
ADSK 180119P00045000 P 01/19/18 45.0 9.85 10.55
ADSK 180119P00047500 P 01/19/18 47.5 11.25 12.20
ADSK 180119P00050000 P 01/19/18 50.0 12.80 13.80
ADSK 180119P00052500 P 01/19/18 52.5 14.45 15.50
ADSK 180119P00055000 P 01/19/18 55.0 16.15 17.20
ADSK 180119P00057500 P 01/19/18 57.5 17.90 19.05
ADSK 180119P00060000 P 01/19/18 60.0 19.75 20.95
ADSK 180119P00062500 P 01/19/18 62.5 21.70 22.90
ADSK 180119P00065000 P 01/19/18 65.0 23.70 24.90
ADSK 180119P00067500 P 01/19/18 67.5 25.75 27.00
ADSK 180119P00070000 P 01/19/18 70.0 26.35 30.10
ADSK 180119P00072500 P 01/19/18 72.5 28.95 32.45
ADSK 180119P00075000 P 01/19/18 75.0 31.15 34.55
ADSK 180119P00080000 P 01/19/18 80.0 35.70 39.20
ADSK 180119P00085000 P 01/19/18 85.0 40.40 43.85
ADSK 180119P00090000 P 01/19/18 90.0 45.15 48.60
ADSK 180119P00095000 P 01/19/18 95.0 49.15 53.25

OPRA data is delayed 15 minutes.