$61.35 +0.32 (0.52%) Autodesk Inc - NASDAQ

Nov. 26, 2014 | 04:00 PM
Last Trade: 61.35
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.32 (0.52%)
Prev Close: 61.03
Open: 61.04
Bid: 61.35
Ask: 61.36
Options:

Call Options: ADSK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
37.50 ADSK1420L37.5 21.90 0.00 22.10 112.0 24.35 112.0 0.0 0
40.00 ADSK1420L40 21.25 0.00 20.65 36.0 21.85 46.0 20.0 33
42.50 ADSK1420L42.5 17.05 0.00 17.05 214.0 20.30 44.0 0.0 0
45.00 ADSK1420L45 16.60 0.00 14.55 237.0 17.80 40.0 3.0 3
47.50 ADSK1420L47.5 12.20 0.00 13.00 175.0 14.30 148.0 0.0 0
50.00 ADSK1420L50 9.61 -0.09 10.50 175.0 11.85 150.0 2.0 12
52.50 ADSK1420L52.5 10.60 2.25 8.50 50.0 9.20 61.0 1.0 66
55.00 ADSK1420L55 6.44 0.49 5.95 601.0 6.80 170.0 1.0 901
57.50 ADSK1420L57.5 4.00 0.00 4.20 67.0 4.35 47.0 11.0 554
60.00 ADSK1420L60 2.36 0.04 2.32 17.0 2.40 10.0 29.0 6,184
62.50 ADSK1420L62.5 1.15 0.08 1.10 200.0 1.18 31.0 173.0 1,350
65.00 ADSK1420L65 0.56 0.02 0.54 5.0 0.56 33.0 189.0 18,144
67.50 ADSK1420L67.5 0.27 -0.04 0.24 93.0 0.33 407.0 1.0 296
70.00 ADSK1420L70 0.16 0.03 0.14 140.0 0.20 206.0 3.0 151
75.00 ADSK1420L75 0.06 0.03 0.01 200.0 0.07 31.0 5.0 70
80.00 ADSK1420L80 0.08 0.07 0.02 41.0 0.05 73.0 13.0 33
85.00 ADSK1420L85 0.07 0.06 0.01 20.0 0.05 257.0 11.0 13

Put Options: ADSK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
37.50 ADSK1420X37.5 0.02 0.00 0.01 10.0 0.02 41.0 1.0 1
40.00 ADSK1420X40 0.02 0.00 0.01 15.0 0.02 31.0 1.0 2
42.50 ADSK1420X42.5 0.03 0.00 0.01 5.0 0.02 1.0 1.0 3
45.00 ADSK1420X45 0.14 0.13 0.01 3.0 0.03 52.0 50.0 34
47.50 ADSK1420X47.5 0.03 0.02 0.01 30.0 0.04 102.0 1.0 248
50.00 ADSK1420X50 0.03 0.00 0.01 111.0 0.07 180.0 1.0 176
52.50 ADSK1420X52.5 0.08 -0.01 0.04 306.0 0.11 261.0 5.0 158
55.00 ADSK1420X55 0.15 -0.01 0.13 35.0 0.17 77.0 17.0 418
57.50 ADSK1420X57.5 0.37 -0.06 0.34 97.0 0.39 92.0 124.0 1,137
60.00 ADSK1420X60 0.99 -0.17 0.95 37.0 1.02 58.0 38.0 5,369
62.50 ADSK1420X62.5 2.45 -0.08 2.22 5.0 2.29 51.0 10.0 401
65.00 ADSK1420X65 4.53 0.18 4.05 127.0 4.30 438.0 146.0 247
67.50 ADSK1420X67.5 5.35 -0.40 6.15 706.0 6.95 520.0 8.0 6
70.00 ADSK1420X70 8.00 0.00 8.50 347.0 9.30 228.0 0.0 0
75.00 ADSK1420X75 12.85 0.00 12.40 181.0 14.35 160.0 0.0 0
80.00 ADSK1420X80 17.10 0.00 17.40 538.0 19.30 120.0 0.0 0
85.00 ADSK1420X85 22.10 0.00 22.30 112.0 25.65 112.0 0.0 0