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 May 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADSK 170616C00065000 C 06/16/17 65.0 47.50 48.45
ADSK 170616C00070000 C 06/16/17 70.0 42.55 43.25
ADSK 170616C00075000 C 06/16/17 75.0 37.70 38.35
ADSK 170616C00080000 C 06/16/17 80.0 32.30 33.50
ADSK 170616C00082500 C 06/16/17 82.5 30.05 31.10
ADSK 170616C00085000 C 06/16/17 85.0 27.80 28.85
ADSK 170616C00087500 C 06/16/17 87.5 25.05 25.80
ADSK 170616C00090000 C 06/16/17 90.0 22.90 23.30
ADSK 170616C00092500 C 06/16/17 92.5 20.25 21.05
ADSK 170616C00095000 C 06/16/17 95.0 17.70 18.25
ADSK 170616C00097500 C 06/16/17 97.5 15.55 15.90
ADSK 170616C00100000 C 06/16/17 100.0 13.05 13.35
ADSK 170616C00105000 C 06/16/17 105.0 8.50 8.85
ADSK 170616C00110000 C 06/16/17 110.0 4.70 4.95
ADSK 170616C00115000 C 06/16/17 115.0 2.04 2.21
ADSK 170616C00120000 C 06/16/17 120.0 0.70 0.81
ADSK 170616C00125000 C 06/16/17 125.0 0.21 0.29
ADSK 170616P00065000 P 06/16/17 65.0 0.00 0.09
ADSK 170616P00070000 P 06/16/17 70.0 0.00 0.13
ADSK 170616P00075000 P 06/16/17 75.0 0.00 0.10
ADSK 170616P00080000 P 06/16/17 80.0 0.00 0.05
ADSK 170616P00082500 P 06/16/17 82.5 0.00 0.09
ADSK 170616P00085000 P 06/16/17 85.0 0.03 0.14
ADSK 170616P00087500 P 06/16/17 87.5 0.04 0.13
ADSK 170616P00090000 P 06/16/17 90.0 0.06 0.13
ADSK 170616P00092500 P 06/16/17 92.5 0.06 0.13
ADSK 170616P00095000 P 06/16/17 95.0 0.10 0.16
ADSK 170616P00097500 P 06/16/17 97.5 0.15 0.20
ADSK 170616P00100000 P 06/16/17 100.0 0.23 0.30
ADSK 170616P00105000 P 06/16/17 105.0 0.62 0.78
ADSK 170616P00110000 P 06/16/17 110.0 1.72 1.88
ADSK 170616P00115000 P 06/16/17 115.0 4.00 4.20
ADSK 170616P00120000 P 06/16/17 120.0 7.60 7.85
ADSK 170616P00125000 P 06/16/17 125.0 12.10 12.40
ADSK 170721C00040000 C 07/21/17 40.0 72.35 73.30
ADSK 170721C00042500 C 07/21/17 42.5 69.15 71.85
ADSK 170721C00045000 C 07/21/17 45.0 66.75 68.35
ADSK 170721C00047500 C 07/21/17 47.5 64.40 65.85
ADSK 170721C00050000 C 07/21/17 50.0 61.65 63.50
ADSK 170721C00055000 C 07/21/17 55.0 57.55 58.30
ADSK 170721C00060000 C 07/21/17 60.0 52.40 53.45
ADSK 170721C00065000 C 07/21/17 65.0 47.65 48.35
ADSK 170721C00070000 C 07/21/17 70.0 42.40 43.35
ADSK 170721C00072500 C 07/21/17 72.5 39.95 41.00
ADSK 170721C00075000 C 07/21/17 75.0 37.75 38.40
ADSK 170721C00077500 C 07/21/17 77.5 34.30 35.90
ADSK 170721C00080000 C 07/21/17 80.0 32.40 33.45
ADSK 170721C00082500 C 07/21/17 82.5 29.35 30.95
ADSK 170721C00085000 C 07/21/17 85.0 27.90 28.50
ADSK 170721C00087500 C 07/21/17 87.5 25.50 26.00
ADSK 170721C00090000 C 07/21/17 90.0 23.30 23.55
ADSK 170721C00092500 C 07/21/17 92.5 20.75 21.20
ADSK 170721C00095000 C 07/21/17 95.0 18.40 18.85
ADSK 170721C00097500 C 07/21/17 97.5 16.10 16.60
ADSK 170721C00100000 C 07/21/17 100.0 13.95 14.35
ADSK 170721C00105000 C 07/21/17 105.0 9.75 10.25
ADSK 170721C00110000 C 07/21/17 110.0 6.55 6.70
ADSK 170721C00115000 C 07/21/17 115.0 3.90 4.05
ADSK 170721C00120000 C 07/21/17 120.0 2.10 2.25
ADSK 170721P00040000 P 07/21/17 40.0 0.00 0.03
ADSK 170721P00042500 P 07/21/17 42.5 0.00 0.14
ADSK 170721P00045000 P 07/21/17 45.0 0.00 0.03
ADSK 170721P00047500 P 07/21/17 47.5 0.00 0.15
ADSK 170721P00050000 P 07/21/17 50.0 0.00 0.25
ADSK 170721P00055000 P 07/21/17 55.0 0.00 0.27
ADSK 170721P00060000 P 07/21/17 60.0 0.01 0.19
ADSK 170721P00065000 P 07/21/17 65.0 0.00 0.07
ADSK 170721P00070000 P 07/21/17 70.0 0.01 0.16
ADSK 170721P00072500 P 07/21/17 72.5 0.01 0.07
ADSK 170721P00075000 P 07/21/17 75.0 0.03 0.19
ADSK 170721P00077500 P 07/21/17 77.5 0.04 0.27
ADSK 170721P00080000 P 07/21/17 80.0 0.07 0.11
ADSK 170721P00082500 P 07/21/17 82.5 0.09 0.15
ADSK 170721P00085000 P 07/21/17 85.0 0.12 0.20
ADSK 170721P00087500 P 07/21/17 87.5 0.18 0.25
ADSK 170721P00090000 P 07/21/17 90.0 0.23 0.31
ADSK 170721P00092500 P 07/21/17 92.5 0.28 0.47
ADSK 170721P00095000 P 07/21/17 95.0 0.46 0.55
ADSK 170721P00097500 P 07/21/17 97.5 0.57 0.76
ADSK 170721P00100000 P 07/21/17 100.0 0.94 1.06
ADSK 170721P00105000 P 07/21/17 105.0 1.76 1.94
ADSK 170721P00110000 P 07/21/17 110.0 3.35 3.50
ADSK 170721P00115000 P 07/21/17 115.0 5.70 5.90
ADSK 170721P00120000 P 07/21/17 120.0 8.90 9.15
ADSK 171020C00042500 C 10/20/17 42.5 69.25 71.05
ADSK 171020C00045000 C 10/20/17 45.0 66.65 68.60
ADSK 171020C00047500 C 10/20/17 47.5 63.70 66.85
ADSK 171020C00050000 C 10/20/17 50.0 61.00 63.60
ADSK 171020C00055000 C 10/20/17 55.0 56.40 58.85
ADSK 171020C00060000 C 10/20/17 60.0 51.50 53.90
ADSK 171020C00065000 C 10/20/17 65.0 47.35 48.85
ADSK 171020C00070000 C 10/20/17 70.0 42.25 44.25
ADSK 171020C00075000 C 10/20/17 75.0 37.25 39.20
ADSK 171020C00077500 C 10/20/17 77.5 34.65 36.95
ADSK 171020C00080000 C 10/20/17 80.0 33.60 34.40
ADSK 171020C00082500 C 10/20/17 82.5 31.35 32.10
ADSK 171020C00085000 C 10/20/17 85.0 29.15 29.75
ADSK 171020C00087500 C 10/20/17 87.5 27.05 27.55
ADSK 171020C00090000 C 10/20/17 90.0 24.70 25.35
ADSK 171020C00092500 C 10/20/17 92.5 22.55 23.30
ADSK 171020C00095000 C 10/20/17 95.0 20.60 21.30
ADSK 171020C00097500 C 10/20/17 97.5 18.75 19.45
ADSK 171020C00100000 C 10/20/17 100.0 16.90 17.40
ADSK 171020C00105000 C 10/20/17 105.0 13.35 13.85
ADSK 171020C00110000 C 10/20/17 110.0 10.45 10.80
ADSK 171020C00115000 C 10/20/17 115.0 7.90 8.30
ADSK 171020C00120000 C 10/20/17 120.0 5.80 6.20
ADSK 171020C00125000 C 10/20/17 125.0 4.15 4.45
ADSK 171020C00130000 C 10/20/17 130.0 2.92 3.15
ADSK 171020P00042500 P 10/20/17 42.5 0.00 0.09
ADSK 171020P00045000 P 10/20/17 45.0 0.00 0.10
ADSK 171020P00047500 P 10/20/17 47.5 0.00 0.29
ADSK 171020P00050000 P 10/20/17 50.0 0.00 0.33
ADSK 171020P00055000 P 10/20/17 55.0 0.04 0.23
ADSK 171020P00060000 P 10/20/17 60.0 0.08 0.31
ADSK 171020P00065000 P 10/20/17 65.0 0.15 0.26
ADSK 171020P00070000 P 10/20/17 70.0 0.25 0.39
ADSK 171020P00075000 P 10/20/17 75.0 0.43 0.51
ADSK 171020P00077500 P 10/20/17 77.5 0.54 0.62
ADSK 171020P00080000 P 10/20/17 80.0 0.67 0.76
ADSK 171020P00082500 P 10/20/17 82.5 0.80 0.98
ADSK 171020P00085000 P 10/20/17 85.0 1.00 1.14
ADSK 171020P00087500 P 10/20/17 87.5 1.24 1.35
ADSK 171020P00090000 P 10/20/17 90.0 1.56 1.71
ADSK 171020P00092500 P 10/20/17 92.5 1.92 2.13
ADSK 171020P00095000 P 10/20/17 95.0 2.34 2.54
ADSK 171020P00097500 P 10/20/17 97.5 2.82 3.10
ADSK 171020P00100000 P 10/20/17 100.0 3.45 3.70
ADSK 171020P00105000 P 10/20/17 105.0 4.95 5.20
ADSK 171020P00110000 P 10/20/17 110.0 6.85 7.15
ADSK 171020P00115000 P 10/20/17 115.0 9.30 9.60
ADSK 171020P00120000 P 10/20/17 120.0 12.15 12.60
ADSK 171020P00125000 P 10/20/17 125.0 15.55 15.95
ADSK 171020P00130000 P 10/20/17 130.0 19.25 19.60
ADSK 180119C00022500 C 01/19/18 22.5 88.10 91.95
ADSK 180119C00025000 C 01/19/18 25.0 85.85 89.95
ADSK 180119C00027500 C 01/19/18 27.5 83.45 86.60
ADSK 180119C00030000 C 01/19/18 30.0 81.15 84.05
ADSK 180119C00032500 C 01/19/18 32.5 79.15 81.20
ADSK 180119C00035000 C 01/19/18 35.0 76.25 79.05
ADSK 180119C00037500 C 01/19/18 37.5 73.55 76.40
ADSK 180119C00040000 C 01/19/18 40.0 71.15 74.00
ADSK 180119C00042500 C 01/19/18 42.5 68.75 71.60
ADSK 180119C00045000 C 01/19/18 45.0 66.40 69.20
ADSK 180119C00047500 C 01/19/18 47.5 64.20 66.40
ADSK 180119C00050000 C 01/19/18 50.0 61.80 64.30
ADSK 180119C00052500 C 01/19/18 52.5 59.35 61.90
ADSK 180119C00055000 C 01/19/18 55.0 56.55 59.25
ADSK 180119C00057500 C 01/19/18 57.5 54.75 56.65
ADSK 180119C00060000 C 01/19/18 60.0 51.80 54.35
ADSK 180119C00062500 C 01/19/18 62.5 49.70 52.15
ADSK 180119C00065000 C 01/19/18 65.0 47.10 49.80
ADSK 180119C00067500 C 01/19/18 67.5 45.05 47.15
ADSK 180119C00070000 C 01/19/18 70.0 42.55 44.70
ADSK 180119C00072500 C 01/19/18 72.5 40.50 42.40
ADSK 180119C00075000 C 01/19/18 75.0 37.95 40.15
ADSK 180119C00077500 C 01/19/18 77.5 35.70 37.90
ADSK 180119C00080000 C 01/19/18 80.0 34.35 35.70
ADSK 180119C00082500 C 01/19/18 82.5 32.30 33.45
ADSK 180119C00085000 C 01/19/18 85.0 30.70 31.30
ADSK 180119C00087500 C 01/19/18 87.5 28.70 29.20
ADSK 180119C00090000 C 01/19/18 90.0 26.70 27.30
ADSK 180119C00092500 C 01/19/18 92.5 24.80 25.30
ADSK 180119C00095000 C 01/19/18 95.0 22.45 23.25
ADSK 180119C00097500 C 01/19/18 97.5 20.85 21.45
ADSK 180119C00100000 C 01/19/18 100.0 19.20 19.85
ADSK 180119C00105000 C 01/19/18 105.0 16.15 16.50
ADSK 180119C00110000 C 01/19/18 110.0 13.25 13.60
ADSK 180119C00115000 C 01/19/18 115.0 10.65 10.95
ADSK 180119C00120000 C 01/19/18 120.0 8.50 8.90
ADSK 180119C00125000 C 01/19/18 125.0 6.60 6.90
ADSK 180119C00130000 C 01/19/18 130.0 5.05 5.40
ADSK 180119C00135000 C 01/19/18 135.0 3.95 4.15
ADSK 180119C00140000 C 01/19/18 140.0 3.00 3.20
ADSK 180119P00022500 P 01/19/18 22.5 0.02 0.05
ADSK 180119P00025000 P 01/19/18 25.0 0.00 0.28
ADSK 180119P00027500 P 01/19/18 27.5 0.00 0.30
ADSK 180119P00030000 P 01/19/18 30.0 0.00 0.33
ADSK 180119P00032500 P 01/19/18 32.5 0.00 0.28
ADSK 180119P00035000 P 01/19/18 35.0 0.00 0.29
ADSK 180119P00037500 P 01/19/18 37.5 0.00 0.29
ADSK 180119P00040000 P 01/19/18 40.0 0.03 0.22
ADSK 180119P00042500 P 01/19/18 42.5 0.04 0.30
ADSK 180119P00045000 P 01/19/18 45.0 0.05 0.29
ADSK 180119P00047500 P 01/19/18 47.5 0.05 0.28
ADSK 180119P00050000 P 01/19/18 50.0 0.09 0.32
ADSK 180119P00052500 P 01/19/18 52.5 0.17 0.32
ADSK 180119P00055000 P 01/19/18 55.0 0.20 0.34
ADSK 180119P00057500 P 01/19/18 57.5 0.25 0.36
ADSK 180119P00060000 P 01/19/18 60.0 0.30 0.46
ADSK 180119P00062500 P 01/19/18 62.5 0.41 0.52
ADSK 180119P00065000 P 01/19/18 65.0 0.51 0.74
ADSK 180119P00067500 P 01/19/18 67.5 0.63 0.74
ADSK 180119P00070000 P 01/19/18 70.0 0.75 0.88
ADSK 180119P00072500 P 01/19/18 72.5 0.93 1.04
ADSK 180119P00075000 P 01/19/18 75.0 1.11 1.24
ADSK 180119P00077500 P 01/19/18 77.5 1.33 1.46
ADSK 180119P00080000 P 01/19/18 80.0 1.58 1.71
ADSK 180119P00082500 P 01/19/18 82.5 1.83 2.06
ADSK 180119P00085000 P 01/19/18 85.0 2.21 2.36
ADSK 180119P00087500 P 01/19/18 87.5 2.61 2.80
ADSK 180119P00090000 P 01/19/18 90.0 3.00 3.25
ADSK 180119P00092500 P 01/19/18 92.5 3.55 3.75
ADSK 180119P00095000 P 01/19/18 95.0 4.10 4.40
ADSK 180119P00097500 P 01/19/18 97.5 4.75 5.35
ADSK 180119P00100000 P 01/19/18 100.0 5.50 5.90
ADSK 180119P00105000 P 01/19/18 105.0 7.20 7.50
ADSK 180119P00110000 P 01/19/18 110.0 9.25 9.80
ADSK 180119P00115000 P 01/19/18 115.0 11.70 12.00
ADSK 180119P00120000 P 01/19/18 120.0 14.45 15.25
ADSK 180119P00125000 P 01/19/18 125.0 17.65 18.00
ADSK 180119P00130000 P 01/19/18 130.0 21.15 21.85
ADSK 180119P00135000 P 01/19/18 135.0 24.80 25.65
ADSK 180119P00140000 P 01/19/18 140.0 28.95 29.55
ADSK 190118C00035000 C 01/18/19 35.0 76.50 80.80
ADSK 190118C00037500 C 01/18/19 37.5 74.20 78.40
ADSK 190118C00040000 C 01/18/19 40.0 72.00 76.20
ADSK 190118C00042500 C 01/18/19 42.5 69.70 73.80
ADSK 190118C00045000 C 01/18/19 45.0 67.50 71.40
ADSK 190118C00047500 C 01/18/19 47.5 65.15 69.20
ADSK 190118C00050000 C 01/18/19 50.0 62.75 66.90
ADSK 190118C00055000 C 01/18/19 55.0 58.55 62.35
ADSK 190118C00057500 C 01/18/19 57.5 57.35 60.20
ADSK 190118C00060000 C 01/18/19 60.0 55.45 58.10
ADSK 190118C00062500 C 01/18/19 62.5 53.15 56.00
ADSK 190118C00065000 C 01/18/19 65.0 51.25 53.45
ADSK 190118C00067500 C 01/18/19 67.5 49.35 51.60
ADSK 190118C00070000 C 01/18/19 70.0 46.10 49.50
ADSK 190118C00072500 C 01/18/19 72.5 44.50 47.25
ADSK 190118C00075000 C 01/18/19 75.0 43.20 45.15
ADSK 190118C00077500 C 01/18/19 77.5 41.40 43.60
ADSK 190118C00080000 C 01/18/19 80.0 39.60 41.40
ADSK 190118C00082500 C 01/18/19 82.5 37.75 39.55
ADSK 190118C00085000 C 01/18/19 85.0 36.00 37.85
ADSK 190118C00087500 C 01/18/19 87.5 34.25 36.05
ADSK 190118C00090000 C 01/18/19 90.0 32.60 34.85
ADSK 190118C00092500 C 01/18/19 92.5 30.85 33.20
ADSK 190118C00095000 C 01/18/19 95.0 29.35 31.50
ADSK 190118C00097500 C 01/18/19 97.5 26.95 30.80
ADSK 190118C00100000 C 01/18/19 100.0 26.30 28.30
ADSK 190118C00105000 C 01/18/19 105.0 23.50 25.15
ADSK 190118C00110000 C 01/18/19 110.0 21.00 22.30
ADSK 190118C00115000 C 01/18/19 115.0 18.45 19.70
ADSK 190118C00120000 C 01/18/19 120.0 16.45 17.50
ADSK 190118C00125000 C 01/18/19 125.0 14.50 15.40
ADSK 190118C00130000 C 01/18/19 130.0 12.60 13.50
ADSK 190118C00135000 C 01/18/19 135.0 11.20 11.85
ADSK 190118C00140000 C 01/18/19 140.0 9.50 10.35
ADSK 190118C00145000 C 01/18/19 145.0 8.05 9.10
ADSK 190118P00035000 P 01/18/19 35.0 0.15 0.78
ADSK 190118P00037500 P 01/18/19 37.5 0.21 0.82
ADSK 190118P00040000 P 01/18/19 40.0 0.23 0.95
ADSK 190118P00042500 P 01/18/19 42.5 0.36 1.10
ADSK 190118P00045000 P 01/18/19 45.0 0.49 1.21
ADSK 190118P00047500 P 01/18/19 47.5 0.66 1.34
ADSK 190118P00050000 P 01/18/19 50.0 0.77 1.51
ADSK 190118P00055000 P 01/18/19 55.0 1.25 1.75
ADSK 190118P00057500 P 01/18/19 57.5 1.44 2.16
ADSK 190118P00060000 P 01/18/19 60.0 1.73 2.42
ADSK 190118P00062500 P 01/18/19 62.5 2.01 2.70
ADSK 190118P00065000 P 01/18/19 65.0 2.14 2.97
ADSK 190118P00067500 P 01/18/19 67.5 2.48 3.05
ADSK 190118P00070000 P 01/18/19 70.0 2.91 3.65
ADSK 190118P00072500 P 01/18/19 72.5 3.40 4.05
ADSK 190118P00075000 P 01/18/19 75.0 3.90 4.50
ADSK 190118P00077500 P 01/18/19 77.5 4.40 5.05
ADSK 190118P00080000 P 01/18/19 80.0 4.90 5.55
ADSK 190118P00082500 P 01/18/19 82.5 5.55 6.20
ADSK 190118P00085000 P 01/18/19 85.0 6.25 7.00
ADSK 190118P00087500 P 01/18/19 87.5 6.95 7.80
ADSK 190118P00090000 P 01/18/19 90.0 7.55 8.30
ADSK 190118P00092500 P 01/18/19 92.5 8.25 9.15
ADSK 190118P00095000 P 01/18/19 95.0 9.25 10.00
ADSK 190118P00097500 P 01/18/19 97.5 9.35 11.35
ADSK 190118P00100000 P 01/18/19 100.0 11.10 11.90
ADSK 190118P00105000 P 01/18/19 105.0 13.15 14.10
ADSK 190118P00110000 P 01/18/19 110.0 15.35 16.35
ADSK 190118P00115000 P 01/18/19 115.0 17.90 18.85
ADSK 190118P00120000 P 01/18/19 120.0 20.35 21.65
ADSK 190118P00125000 P 01/18/19 125.0 23.35 24.45
ADSK 190118P00130000 P 01/18/19 130.0 26.40 27.70
ADSK 190118P00135000 P 01/18/19 135.0 29.70 31.05
ADSK 190118P00140000 P 01/18/19 140.0 33.10 34.65
ADSK 190118P00145000 P 01/18/19 145.0 36.50 38.35

OPRA data is delayed 15 minutes.