Autodesk Inc $53.75

down 0.00


19/8/2014 04:00 PM  |  NASDAQ : ADSK  
Industries : Computer Software & Services / Technical & System Software
Last Trade: 53.75
Trade Time: Aug 19 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 53.75
Open: 53.95
Bid: 53.21
Ask: 53.87
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get ADSK Trend Analysis - it has outperformed the S&P 500 by 31%
Options:

Call Options: ADSK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
43.00 ADSK1420I43 11.30 0.00 11.30 2.0 14.95 1.0 0.0 0
44.00 ADSK1420I44 10.60 0.00 10.60 1.0 14.00 1.0 0.0 0
45.00 ADSK1420I45 8.60 0.00 8.55 11.0 8.95 10.0 0.0 0
50.00 ADSK1420I50 4.30 0.35 3.90 11.0 4.25 10.0 30.0 239
52.50 ADSK1420I52.5 2.24 0.00 2.00 41.0 2.40 41.0 20.0 279
55.00 ADSK1420I55 1.00 0.00 0.85 41.0 1.10 41.0 196.0 3,615
57.50 ADSK1420I57.5 0.40 0.00 0.28 59.0 0.53 59.0 601.0 3,432
60.00 ADSK1420I60 0.18 -0.01 0.15 10.0 0.21 10.0 211.0 2,050
62.50 ADSK1420I62.5 0.16 0.07 0.09 10.0 0.25 31.0 53.0 1,169
65.00 ADSK1420I65 0.17 0.08 0.08 10.0 0.15 10.0 1.0 377
70.00 ADSK1420I70 0.07 0.03 0.04 10.0 0.14 38.0 77.0 66
75.00 ADSK1420I75 0.01 0.00 0.01 10.0 0.14 10.0 0.0 0
80.00 ADSK1420I80 0.02 0.00 0.01 10.0 0.14 105.0 10.0 47
85.00 ADSK1420I85 0.04 0.03 0.01 1.0 0.14 105.0 2.0 2

Put Options: ADSK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
43.00 ADSK1420U43 0.10 0.00 0.10 12.0 0.21 12.0 0.0 0
44.00 ADSK1420U44 0.14 0.00 0.14 12.0 0.20 2.0 0.0 0
45.00 ADSK1420U45 0.16 0.09 0.07 21.0 0.14 10.0 104.0 508
50.00 ADSK1420U50 0.39 0.00 0.28 49.0 0.48 30.0 87.0 2,213
52.50 ADSK1420U52.5 0.98 0.00 0.88 41.0 1.13 41.0 255.0 579
55.00 ADSK1420U55 2.21 0.00 2.10 41.0 2.50 41.0 76.0 2,140
57.50 ADSK1420U57.5 4.14 0.00 4.05 10.0 4.40 11.0 14.0 50
60.00 ADSK1420U60 6.50 0.40 6.25 21.0 6.75 21.0 17.0 126
62.50 ADSK1420U62.5 9.35 0.85 8.70 11.0 9.15 10.0 1.0 8
65.00 ADSK1420U65 11.12 0.27 11.00 28.0 11.75 27.0 5.0 5
70.00 ADSK1420U70 15.80 0.00 16.00 28.0 16.75 27.0 0.0 0
75.00 ADSK1420U75 20.65 0.00 20.85 21.0 21.85 21.0 0.0 0
80.00 ADSK1420U80 24.60 0.00 25.85 21.0 26.85 21.0 0.0 0
85.00 ADSK1420U85 30.10 0.00 30.85 21.0 31.85 21.0 0.0 0
Trading Center