$61.95 +3.54 (6.06%) Autodesk Inc - NASDAQ

Nov. 21, 2014 | 04:00 PM
Last Trade: 61.95
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +3.54 (6.06%)
Prev Close: 58.41
Open: 61.00
Bid: 61.94
Ask: 61.95
Options:

Call Options: ADSK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
37.50 ADSK1420L37.5 19.65 0.00 22.75 126.0 26.80 1.0 0.0 0
40.00 ADSK1420L40 18.50 0.00 20.30 1.0 23.00 15.0 3.0 33
42.50 ADSK1420L42.5 15.70 0.00 18.05 84.0 20.25 84.0 0.0 0
45.00 ADSK1420L45 13.25 0.00 16.25 388.0 18.25 109.0 0.0 0
47.50 ADSK1420L47.5 10.80 0.00 13.20 197.0 15.40 56.0 0.0 0
50.00 ADSK1420L50 9.61 1.11 11.00 223.0 13.50 81.0 2.0 12
52.50 ADSK1420L52.5 10.60 3.60 8.70 327.0 10.25 224.0 1.0 67
55.00 ADSK1420L55 7.61 3.04 6.90 505.0 7.25 10.0 35.0 908
57.50 ADSK1420L57.5 4.80 1.90 4.80 1.0 5.60 491.0 73.0 541
60.00 ADSK1420L60 2.99 1.14 2.86 83.0 3.05 113.0 491.0 6,287
62.50 ADSK1420L62.5 1.70 0.67 1.41 106.0 1.59 261.0 798.0 516
65.00 ADSK1420L65 0.69 0.15 0.60 60.0 0.72 88.0 441.0 2,134
67.50 ADSK1420L67.5 0.35 -0.06 0.25 169.0 0.40 459.0 42.0 25
70.00 ADSK1420L70 0.14 -0.05 0.12 50.0 0.23 508.0 32.0 3
75.00 ADSK1420L75 0.06 0.04 0.01 32.0 0.07 9.0 1.0 65
80.00 ADSK1420L80 0.05 0.00 0.01 20.0 0.05 236.0 1.0 1
85.00 ADSK1420L85 0.02 0.01 0.01 13.0 0.03 103.0 1.0 1

Put Options: ADSK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
37.50 ADSK1420X37.5 0.02 0.01 0.01 20.0 0.03 21.0 1.0 0
40.00 ADSK1420X40 0.03 0.02 0.01 20.0 0.03 35.0 1.0 0
42.50 ADSK1420X42.5 0.07 0.00 0.01 20.0 0.04 35.0 1.0 2
45.00 ADSK1420X45 0.14 0.09 0.01 10.0 0.04 24.0 50.0 34
47.50 ADSK1420X47.5 0.06 -0.14 0.01 10.0 0.08 267.0 1.0 245
50.00 ADSK1420X50 0.05 -0.30 0.05 21.0 0.10 178.0 17.0 133
52.50 ADSK1420X52.5 0.16 -0.45 0.09 21.0 0.16 287.0 95.0 172
55.00 ADSK1420X55 0.22 -0.93 0.16 137.0 0.24 88.0 30.0 220
57.50 ADSK1420X57.5 0.40 -1.70 0.34 224.0 0.47 83.0 213.0 704
60.00 ADSK1420X60 0.94 -2.48 0.86 44.0 0.95 10.0 3186.0 128
62.50 ADSK1420X62.5 2.02 -2.90 2.03 59.0 2.04 1.0 449.0 27
65.00 ADSK1420X65 3.41 -3.59 3.55 108.0 3.75 166.0 203.0 0
67.50 ADSK1420X67.5 5.35 -3.65 5.55 596.0 5.90 95.0 8.0 6
70.00 ADSK1420X70 10.70 0.00 6.95 487.0 8.05 40.0 0.0 0
75.00 ADSK1420X75 15.00 0.00 11.15 196.0 13.30 44.0 0.0 0
80.00 ADSK1420X80 20.35 0.00 16.85 258.0 18.30 48.0 0.0 0
85.00 ADSK1420X85 25.30 0.00 20.75 1.0 24.80 84.0 0.0 0