AUTODESK INC

(NASDAQ: ADSK)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
48.23Down-0.78-1.59%Today's Close  |  48.74 +0.51 +1.06% After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
MAY 17, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
35.000 126.2.ADSK4EHC035000 NA NA NA NA 12.300 13.8 NA NA
36.000 126.2.ADSK4EHC036000 NA NA NA NA 11.350 13.45 NA NA
37.000 126.2.ADSK4EHC037000 NA NA NA NA 10.800 11.95 NA NA
38.000 126.2.ADSK4EHC038000 NA NA NA NA 9.350 10.8 NA NA
39.000 126.2.ADSK4EHC039000 NA NA NA NA 9.000 10.1 NA NA
40.000 126.2.ADSK4EHC040000 NA NA NA NA 8.050 8.95 NA NA
41.000 126.2.ADSK4EHC041000 7.35 +7.35 NA 0.72 7.150 7.95 2 2
42.000 126.2.ADSK4EHC042000 NA NA NA NA 6.250 6.95 NA NA
43.000 126.2.ADSK4EHC043000 NA NA NA NA 5.500 6 NA NA
44.000 126.2.ADSK4EHC044000 5.45 +2.30 +73.02% 0.87 4.800 5.1 1 24
45.000 126.2.ADSK4EHC045000 4.53 +0.63 +16.15% 1.02 4.050 4.25 1 116
46.000 126.2.ADSK4EHC046000 3.65 unch unch 1.27 3.350 3.5 25 4,507
47.000 126.2.ADSK4EHC047000 3.00 +0.05 +1.69% 1.61 2.750 2.84 10 636
48.000 126.2.ADSK4EHC048000 2.08 -0.68 -24.64% 2.08 2.230 2.31 4 2,260
49.000 126.2.ADSK4EHC049000 1.87 -0.35 -15.77% 1.82 1.740 1.82 33 987
50.000 126.2.ADSK4EHC050000 1.40 -0.36 -20.45% 1.4 1.340 1.4 15 3,044
55.000 126.2.ADSK4EHC055000 0.29 -0.10 -25.64% 0.34 0.290 0.34 17 25,754
60.000 126.2.ADSK4EHC060000 0.05 -0.02 -28.57% 0.1 0.040 0.1 3 616
65.000 126.2.ADSK4EHC065000 0.02 +0.02 NA 0.05 NA 0.05 5 5
70.000 126.2.ADSK4EHC070000 NA NA NA NA NA 0.04 NA NA
75.000 126.2.ADSK4EHC075000 NA NA NA NA NA 0.03 NA NA
MAY 17, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
35.000 126.2.ADSK4QHC035000 NA NA NA NA 0.010 0.07 NA NA
36.000 126.2.ADSK4QHC036000 NA NA NA NA 0.030 0.08 NA NA
37.000 126.2.ADSK4QHC037000 0.12 -0.05 -29.41% 0.1 0.040 0.1 20 39
38.000 126.2.ADSK4QHC038000 0.37 +0.14 +60.87% 0.12 0.070 0.12 5 7
39.000 126.2.ADSK4QHC039000 0.35 +0.01 +2.94% 0.14 0.110 0.14 9 13
40.000 126.2.ADSK4QHC040000 0.16 -0.12 -42.86% 0.16 0.140 0.16 64 360
41.000 126.2.ADSK4QHC041000 0.20 -0.08 -28.57% 0.27 0.210 0.27 10 106
42.000 126.2.ADSK4QHC042000 0.36 -0.07 -16.28% 0.37 0.330 0.37 66 191
43.000 126.2.ADSK4QHC043000 0.48 unch unch 0.5 0.450 0.5 2 69
44.000 126.2.ADSK4QHC044000 0.56 -0.08 -12.50% 0.67 0.620 0.67 6 403
45.000 126.2.ADSK4QHC045000 0.69 -0.15 -17.86% 0.9 0.850 0.9 5 1,088
46.000 126.2.ADSK4QHC046000 1.18 +0.25 +26.88% 1.21 1.150 1.21 173 1,044
47.000 126.2.ADSK4QHC047000 1.44 -0.03 -2.04% 1.58 1.520 1.58 12 214
48.000 126.2.ADSK4QHC048000 1.78 +0.15 +9.20% 2.01 1.950 2.01 12 173
49.000 126.2.ADSK4QHC049000 2.54 +0.16 +6.72% 1.74 2.450 2.51 12 167
50.000 126.2.ADSK4QHC050000 3.30 +0.56 +20.44% 1.38 3.050 3.15 3 330
55.000 126.2.ADSK4QHC055000 6.75 -0.55 -7.53% 0.48 6.450 7.25 10 134
60.000 126.2.ADSK4QHC060000 NA NA NA NA 10.850 12.75 NA NA
65.000 126.2.ADSK4QHC065000 NA NA NA NA 15.100 18.25 NA NA
70.000 126.2.ADSK4QHC070000 NA NA NA NA 19.600 23.6 NA NA
75.000 126.2.ADSK4QHC075000 NA NA NA NA 24.650 28.4 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 7:24 PM ET