Autodesk Inc $53.46

down -0.18


2/9/2014 04:00 PM  |  NASDAQ : ADSK  
Industries : Computer Software & Services / Technical & System Software
Last Trade: 53.46
Trade Time: Sep 02 04:00 PM Eastern Daylight Time
Change: -0.18 (-0.34 %)
Prev Close: 53.64
Open: 53.96
Bid: 53.45
Ask: 53.46
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 -0.10 7.90 734.0 8.75 160.0 1.0 20
50.00 ADSK1420I50 4.35 0.65 3.20 1112.0 3.75 55.0 6.0 233
52.50 ADSK1420I52.5 1.44 -0.43 1.68 191.0 1.78 37.0 126.0 464
55.00 ADSK1420I55 0.56 -0.19 0.59 213.0 0.65 59.0 163.0 5,289
57.50 ADSK1420I57.5 0.22 -0.03 0.19 149.0 0.23 35.0 175.0 3,503
60.00 ADSK1420I60 0.11 0.01 0.09 20.0 0.14 843.0 101.0 2,084
62.50 ADSK1420I62.5 0.07 0.04 0.06 11.0 0.09 202.0 13.0 1,169
65.00 ADSK1420I65 0.17 0.15 0.02 166.0 0.09 655.0 1.0 377
70.00 ADSK1420I70 0.08 0.07 0.01 5.0 0.08 528.0 3.0 63
75.00 ADSK1420I75 0.06 0.03 0.01 5.0 0.04 79.0 110.0 105
80.00 ADSK1420I80 0.02 -0.01 0.01 1.0 0.03 57.0 138.0 229
85.00 ADSK1420I85 0.03 0.01 0.01 1.0 0.02 84.0 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 0.10 0.09 0.02 234.0 0.13 778.0 9.0 521
50.00 ADSK1420U50 0.25 0.00 0.22 80.0 0.31 883.0 19.0 2,287
52.50 ADSK1420U52.5 0.88 0.08 0.76 31.0 0.81 97.0 132.0 903
55.00 ADSK1420U55 2.19 -0.01 2.12 68.0 2.16 20.0 117.0 2,070
57.50 ADSK1420U57.5 3.50 -0.55 4.10 626.0 4.75 454.0 7.0 51
60.00 ADSK1420U60 6.10 0.05 6.45 648.0 7.20 11.0 16.0 126
62.50 ADSK1420U62.5 9.35 0.90 8.90 640.0 9.70 354.0 1.0 8
65.00 ADSK1420U65 11.12 0.17 11.35 703.0 12.15 361.0 5.0 5
70.00 ADSK1420U70 16.00 1.80 16.00 489.0 18.25 59.0 32.0 32
75.00 ADSK1420U75 19.15 0.00 19.90 56.0 23.55 56.0 0.0 0
80.00 ADSK1420U80 24.15 0.00 24.65 10.0 28.70 112.0 0.0 0
85.00 ADSK1420U85 29.15 0.00 29.45 10.0 33.40 112.0 0.0 0
Trading Center