Autodesk Inc $53.73

down 0.00


15/9/2014 04:00 PM  |  NASDAQ : ADSK  
Industries : Computer Software & Services / Technical & System Software
Last Trade: 53.73
Trade Time: Sep 15 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 53.73
Open: 52.99
Bid: 50.12
Ask: 54.63
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 23%
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 1.0 14.95 1.0 0.0 0
44.00 ADSK1420I44 10.60 0.00 10.35 1.0 14.00 1.0 0.0 0
45.00 ADSK1420I45 8.35 0.00 8.35 529.0 9.00 103.0 1.0 20
50.00 ADSK1420I50 3.72 0.00 3.60 707.0 4.00 574.0 37.0 218
52.50 ADSK1420I52.5 1.18 0.00 1.36 19.0 1.48 5.0 129.0 727
55.00 ADSK1420I55 0.30 0.00 0.26 5.0 0.29 35.0 78.0 5,028
57.50 ADSK1420I57.5 0.08 0.00 0.08 318.0 0.14 676.0 2.0 3,750
60.00 ADSK1420I60 0.07 0.00 0.04 471.0 0.14 578.0 1.0 3,724
62.50 ADSK1420I62.5 0.07 0.05 0.02 27.0 0.14 740.0 6.0 1,195
65.00 ADSK1420I65 0.17 0.16 0.01 31.0 0.11 581.0 1.0 377
70.00 ADSK1420I70 0.01 0.00 0.01 29.0 0.06 437.0 15.0 81
75.00 ADSK1420I75 0.02 0.01 0.01 10.0 0.06 465.0 1.0 106
80.00 ADSK1420I80 0.02 -0.04 0.01 1.0 0.06 501.0 138.0 229
85.00 ADSK1420I85 0.03 -0.03 0.01 1.0 0.06 178.0 2.0 4

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 0.03 0.02 0.01 15.0 0.09 260.0 6.0 512
50.00 ADSK1420U50 0.07 0.00 0.04 253.0 0.11 757.0 15.0 2,226
52.50 ADSK1420U52.5 0.30 0.00 0.29 40.0 0.32 30.0 190.0 1,008
55.00 ADSK1420U55 1.56 0.00 1.62 46.0 1.71 123.0 9.0 2,302
57.50 ADSK1420U57.5 4.50 0.00 3.65 744.0 4.00 81.0 3.0 48
60.00 ADSK1420U60 6.00 -0.10 6.10 965.0 6.50 474.0 6.0 308
62.50 ADSK1420U62.5 9.35 0.80 8.55 453.0 9.00 66.0 1.0 8
65.00 ADSK1420U65 11.12 0.17 10.95 516.0 11.50 69.0 5.0 5
70.00 ADSK1420U70 16.00 0.75 15.25 548.0 16.50 46.0 32.0 32
75.00 ADSK1420U75 20.15 0.00 20.15 163.0 21.50 159.0 0.0 0
80.00 ADSK1420U80 25.25 0.00 25.25 163.0 26.50 124.0 0.0 0
85.00 ADSK1420U85 30.00 0.00 30.00 163.0 31.50 123.0 0.0 0
Trading Center