Autodesk Inc $47.55

up +0.73


16/4/2014 08:10 PM  |  NASDAQ : ADSK  
Industries : Computer Software & Services / Technical & System Software
Last Trade: 47.55
Trade Time: Apr 16 08:10 PM Eastern Daylight Time
Change: 0.73 (1.56 %)
Prev Close: 46.82
Open: 47.26
Bid: 47.55
Ask: 47.56
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 8%
Options:

Call Options: ADSK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 ADSK1419D18 26.45 0.00 27.25 21.0 31.25 10.0 0.0 0
19.00 ADSK1419D19 25.40 0.00 26.20 31.0 30.40 20.0 0.0 0
20.00 ADSK1419D20 24.40 0.00 25.25 21.0 29.25 10.0 0.0 0
21.00 ADSK1419D21 23.50 0.00 24.25 21.0 28.20 21.0 0.0 0
23.00 ADSK1419D23 21.40 0.00 22.20 31.0 26.25 10.0 0.0 0
24.00 ADSK1419D24 20.45 0.00 21.20 31.0 25.25 10.0 0.0 0
25.00 ADSK1419D25 19.80 0.00 20.20 31.0 24.25 10.0 0.0 0
26.00 ADSK1419D26 18.45 0.00 19.25 21.0 23.20 10.0 0.0 0
27.00 ADSK1419D27 17.45 0.00 18.20 31.0 22.40 20.0 0.0 0
28.00 ADSK1419D28 9.15 -7.55 17.40 10.0 20.70 29.0 5.0 5
29.00 ADSK1419D29 15.40 0.00 16.20 31.0 20.40 20.0 0.0 0
30.00 ADSK1419D30 9.94 -4.86 15.20 31.0 19.40 20.0 1.0 1
31.00 ADSK1419D31 9.84 -3.61 14.25 30.0 18.25 10.0 2.0 2
32.00 ADSK1419D32 12.55 0.00 13.35 20.0 17.35 1.0 0.0 0
33.00 ADSK1419D33 11.40 0.00 12.25 10.0 16.35 10.0 0.0 0
34.00 ADSK1419D34 12.35 1.30 11.40 24.0 14.65 24.0 1.0 11
35.00 ADSK1419D35 11.87 1.82 11.80 24.0 13.65 24.0 3.0 59
36.00 ADSK1419D36 10.20 1.05 9.40 24.0 12.65 24.0 3.0 52
37.00 ADSK1419D37 9.09 0.94 8.40 19.0 11.65 10.0 1.0 66
38.00 ADSK1419D38 15.41 8.26 8.05 66.0 10.05 34.0 1.0 33
39.00 ADSK1419D39 7.30 1.15 7.55 26.0 8.80 14.0 9.0 5
40.00 ADSK1419D40 7.84 2.69 6.45 426.0 7.80 39.0 2.0 86
41.00 ADSK1419D41 7.03 2.83 5.55 186.0 6.80 154.0 2.0 722
42.00 ADSK1419D42 4.55 0.00 4.55 712.0 5.75 196.0 1.0 801
43.00 ADSK1419D43 4.02 1.76 3.50 824.0 4.75 386.0 2.0 201
44.00 ADSK1419D44 2.14 0.00 2.61 889.0 3.70 97.0 5.0 748
45.00 ADSK1419D45 2.10 0.42 1.85 847.0 2.68 113.0 6.0 355
46.00 ADSK1419D46 1.17 0.07 1.53 20.0 1.71 406.0 2.0 1,134
47.00 ADSK1419D47 0.75 0.28 0.67 101.0 0.73 42.0 94.0 1,368
48.00 ADSK1419D48 0.16 0.00 0.15 180.0 0.19 12.0 183.0 1,258
49.00 ADSK1419D49 0.16 0.15 0.01 4.0 0.08 492.0 5.0 684
50.00 ADSK1419D50 0.01 0.00 0.01 20.0 0.02 20.0 10.0 5,033
55.00 ADSK1419D55 0.02 0.00 0.01 1.0 0.02 21.0 20.0 3,906
60.00 ADSK1419D60 0.01 -0.02 0.02 165.0 0.03 229.0 2.0 6,124
65.00 ADSK1419D65 0.01 -0.01 0.01 11.0 0.02 212.0 298.0 934
70.00 ADSK1419D70 0.01 0.00 0.01 19.0 0.01 38.0 15.0 72
75.00 ADSK1419D75 0.02 0.00 0.01 20.0 0.02 212.0 5.0 18
80.00 ADSK1419D80 0.02 0.00 0.00 0.0 0.02 212.0 0.0 0

Put Options: ADSK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 ADSK1419P18 0.02 0.00 0.01 10.0 0.02 211.0 0.0 0
19.00 ADSK1419P19 0.02 0.00 0.01 10.0 0.02 211.0 0.0 0
20.00 ADSK1419P20 0.02 0.00 0.01 10.0 0.02 211.0 0.0 0
21.00 ADSK1419P21 0.02 0.00 0.01 10.0 0.02 211.0 0.0 0
23.00 ADSK1419P23 0.02 0.00 0.01 10.0 0.02 42.0 1.0 3
24.00 ADSK1419P24 0.02 0.00 0.01 10.0 0.02 211.0 0.0 0
25.00 ADSK1419P25 0.02 0.00 0.01 1.0 0.02 42.0 6.0 6
26.00 ADSK1419P26 0.02 0.00 0.01 1.0 0.02 211.0 11.0 37
27.00 ADSK1419P27 0.02 0.00 0.01 10.0 0.02 212.0 22.0 64
28.00 ADSK1419P28 0.02 0.00 0.01 16.0 0.02 213.0 8.0 110
29.00 ADSK1419P29 0.02 -0.02 0.01 1.0 0.02 212.0 2.0 37
30.00 ADSK1419P30 0.03 0.01 0.01 21.0 0.02 211.0 3.0 14
31.00 ADSK1419P31 0.03 0.01 0.01 27.0 0.02 211.0 7.0 40
32.00 ADSK1419P32 0.02 -0.01 0.01 27.0 0.02 39.0 35.0 142
33.00 ADSK1419P33 0.05 0.03 0.01 27.0 0.02 211.0 3.0 39
34.00 ADSK1419P34 0.02 0.00 0.01 42.0 0.02 212.0 1.0 49
35.00 ADSK1419P35 0.14 0.11 0.01 11.0 0.02 42.0 50.0 103
36.00 ADSK1419P36 0.05 0.03 0.01 22.0 0.02 212.0 5.0 90
37.00 ADSK1419P37 0.25 0.23 0.01 68.0 0.02 15.0 10.0 101
38.00 ADSK1419P38 0.02 -0.02 0.01 122.0 0.02 224.0 10.0 78
39.00 ADSK1419P39 0.01 -0.08 0.01 10.0 0.02 212.0 2.0 104
40.00 ADSK1419P40 0.04 -0.07 0.01 22.0 0.02 16.0 4.0 128
41.00 ADSK1419P41 0.03 -0.13 0.01 452.0 0.02 221.0 200.0 1,209
42.00 ADSK1419P42 0.11 0.06 0.01 218.0 0.04 223.0 12.0 322
43.00 ADSK1419P43 0.01 0.00 0.01 1.0 0.05 341.0 1.0 286
44.00 ADSK1419P44 0.01 -0.01 0.02 112.0 0.03 216.0 1.0 323
45.00 ADSK1419P45 0.05 -0.10 0.01 28.0 0.03 214.0 4.0 658
46.00 ADSK1419P46 0.12 -0.26 0.02 229.0 0.05 214.0 1.0 1,609
47.00 ADSK1419P47 0.26 -1.44 0.13 148.0 0.17 35.0 9.0 1,030
48.00 ADSK1419P48 0.85 -0.41 0.53 24.0 0.64 54.0 170.0 4,531
49.00 ADSK1419P49 2.50 0.00 1.37 70.0 1.75 677.0 2.0 1,165
50.00 ADSK1419P50 2.65 -2.00 2.42 20.0 2.63 191.0 57.0 3,695
55.00 ADSK1419P55 7.70 -1.85 7.30 112.0 7.80 680.0 13.0 1,092
60.00 ADSK1419P60 13.00 0.20 10.95 20.0 14.80 20.0 2.0 2
65.00 ADSK1419P65 11.40 -5.15 15.75 20.0 19.85 20.0 6.0 6
70.00 ADSK1419P70 21.55 0.00 20.80 10.0 24.90 10.0 0.0 0
75.00 ADSK1419P75 26.55 0.00 25.65 20.0 29.55 1.0 0.0 0
80.00 ADSK1419P80 31.40 0.00 30.75 10.0 34.90 40.0 0.0 0
Trading Center