AUTODESK INC

(NASDAQ: ADSK)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
47.55 Up +0.73 +1.56%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
18.000 126.2.ADSK4DJC018000 NA NA NA NA 27.250 31.25 NA NA
19.000 126.2.ADSK4DJC019000 NA NA NA NA 26.200 30.25 NA NA
20.000 126.2.ADSK4DJC020000 NA NA NA NA 25.250 29.25 NA NA
21.000 126.2.ADSK4DJC021000 NA NA NA NA 24.250 28.2 NA NA
23.000 126.2.ADSK4DJC023000 NA NA NA NA 22.200 26.25 NA NA
24.000 126.2.ADSK4DJC024000 NA NA NA NA 21.200 25.25 NA NA
25.000 126.2.ADSK4DJC025000 NA NA NA NA 20.200 24.25 NA NA
26.000 126.2.ADSK4DJC026000 NA NA NA NA 19.250 23.2 NA NA
27.000 126.2.ADSK4DJC027000 NA NA NA NA 18.200 22.2 NA NA
28.000 126.2.ADSK4DJC028000 9.15 +9.15 NA 1.15 17.400 20.7 5 5
29.000 126.2.ADSK4DJC029000 NA NA NA NA 16.200 20.15 NA NA
30.000 126.2.ADSK4DJC030000 9.94 -0.46 -4.42% 1.60 15.200 19.15 1 1
31.000 126.2.ADSK4DJC031000 9.84 +9.84 NA 1.70 14.250 18.25 2 2
32.000 126.2.ADSK4DJC032000 NA NA NA NA 13.350 17.2 NA NA
33.000 126.2.ADSK4DJC033000 NA NA NA NA 12.250 16.2 NA NA
34.000 126.2.ADSK4DJC034000 12.35 +6.60 +114.78% 1.10 11.400 14.65 1 11
35.000 126.2.ADSK4DJC035000 11.87 +0.57 +5.04% 1.10 11.800 13.65 3 59
36.000 126.2.ADSK4DJC036000 10.20 +4.65 +83.78% 1.10 9.400 12.65 3 52
37.000 126.2.ADSK4DJC037000 9.09 +1.64 +22.01% 1.10 8.400 11.65 1 66
38.000 126.2.ADSK4DJC038000 15.41 +2.41 +18.54% 0.45 8.050 10 1 33
39.000 126.2.ADSK4DJC039000 7.30 +3.45 +89.61% 0.25 7.550 8.8 9 5
40.000 126.2.ADSK4DJC040000 7.84 -1.06 -11.91% 0.25 6.450 7.8 2 86
41.000 126.2.ADSK4DJC041000 7.03 -3.66 -34.24% 0.25 5.550 6.8 2 722
42.000 126.2.ADSK4DJC042000 4.55 +1.25 +37.88% 0.20 4.550 5.75 1 801
43.000 126.2.ADSK4DJC043000 4.02 -2.23 -35.68% 0.20 3.500 4.75 2 201
44.000 126.2.ADSK4DJC044000 2.14 +0.65 +43.62% 0.15 2.610 3.7 5 748
45.000 126.2.ADSK4DJC045000 2.10 +0.86 +69.35% 0.13 1.850 2.68 3 355
46.000 126.2.ADSK4DJC046000 1.17 +0.07 +6.36% 0.16 1.540 1.71 2 1,134
47.000 126.2.ADSK4DJC047000 0.69 +0.22 +46.81% 0.18 0.680 0.73 93 1,368
48.000 126.2.ADSK4DJC048000 0.16 unch unch 0.19 0.160 0.19 183 1,258
49.000 126.2.ADSK4DJC049000 0.16 -0.45 -73.77% 0.08 NA 0.08 5 684
50.000 126.2.ADSK4DJC050000 0.01 unch unch 0.02 0.010 0.02 10 5,033
55.000 126.2.ADSK4DJC055000 0.02 unch unch 0.02 NA 0.02 16 3,906
60.000 126.2.ADSK4DJC060000 0.01 unch unch 0.03 NA 0.03 2 6,124
65.000 126.2.ADSK4DJC065000 0.01 unch unch 0.02 NA 0.02 298 934
70.000 126.2.ADSK4DJC070000 0.01 -0.10 -90.91% 0.01 NA 0.01 15 72
75.000 126.2.ADSK4DJC075000 0.02 -0.06 -75.00% 0.02 NA 0.02 5 18
80.000 126.2.ADSK4DJC080000 NA NA NA NA NA 0.02 NA NA
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
18.000 126.2.ADSK4PJC018000 NA NA NA NA NA 0.02 NA NA
19.000 126.2.ADSK4PJC019000 NA NA NA NA NA 0.02 NA NA
20.000 126.2.ADSK4PJC020000 NA NA NA NA NA 0.02 NA NA
21.000 126.2.ADSK4PJC021000 NA NA NA NA NA 0.02 NA NA
23.000 126.2.ADSK4PJC023000 0.02 -0.09 -81.82% 0.02 NA 0.02 1 3
24.000 126.2.ADSK4PJC024000 NA NA NA NA NA 0.02 NA NA
25.000 126.2.ADSK4PJC025000 0.02 +0.02 NA 0.02 NA 0.02 6 6
26.000 126.2.ADSK4PJC026000 0.02 unch unch 0.02 NA 0.02 11 37
27.000 126.2.ADSK4PJC027000 0.02 unch unch 0.02 NA 0.02 22 64
28.000 126.2.ADSK4PJC028000 0.02 unch unch 0.02 NA 0.02 8 110
29.000 126.2.ADSK4PJC029000 0.02 unch unch 0.02 NA 0.02 2 37
30.000 126.2.ADSK4PJC030000 0.03 -0.02 -40.00% 0.02 NA 0.02 3 14
31.000 126.2.ADSK4PJC031000 0.03 -0.10 -76.92% 0.02 NA 0.02 7 40
32.000 126.2.ADSK4PJC032000 0.02 unch unch 0.02 NA 0.02 35 142
33.000 126.2.ADSK4PJC033000 0.05 -0.26 -83.87% 0.02 NA 0.02 3 39
34.000 126.2.ADSK4PJC034000 0.02 -0.07 -77.78% 0.02 NA 0.02 1 49
35.000 126.2.ADSK4PJC035000 0.14 -1.60 -91.95% 0.02 NA 0.02 50 103
36.000 126.2.ADSK4PJC036000 0.05 -0.03 -37.50% 0.02 NA 0.02 5 90
37.000 126.2.ADSK4PJC037000 0.25 -0.20 -44.44% 0.02 NA 0.02 10 101
38.000 126.2.ADSK4PJC038000 0.02 -0.01 -33.33% 0.02 NA 0.02 10 78
39.000 126.2.ADSK4PJC039000 0.01 -0.02 -66.67% 0.02 NA 0.02 2 104
40.000 126.2.ADSK4PJC040000 0.04 -0.09 -69.23% 0.02 NA 0.02 4 128
41.000 126.2.ADSK4PJC041000 0.03 unch unch 0.02 NA 0.02 200 1,209
42.000 126.2.ADSK4PJC042000 0.11 +0.05 +83.33% 0.04 NA 0.04 12 322
43.000 126.2.ADSK4PJC043000 0.01 -0.25 -96.15% 0.05 NA 0.05 1 286
44.000 126.2.ADSK4PJC044000 0.01 -0.43 -97.73% 0.03 NA 0.03 1 323
45.000 126.2.ADSK4PJC045000 0.05 -0.10 -66.67% 0.03 NA 0.03 4 658
46.000 126.2.ADSK4PJC046000 0.12 -0.26 -68.42% 0.05 0.020 0.05 1 1,609
47.000 126.2.ADSK4PJC047000 0.26 -1.44 -84.71% 0.16 0.130 0.16 9 1,030
48.000 126.2.ADSK4PJC048000 0.85 -1.80 -67.92% 0.20 0.600 0.65 170 4,531
49.000 126.2.ADSK4PJC049000 2.50 -0.66 -20.89% 0.30 1.370 1.75 2 1,165
50.000 126.2.ADSK4PJC050000 3.03 -1.62 -34.84% 0.18 2.320 2.63 57 3,695
55.000 126.2.ADSK4PJC055000 7.70 -1.85 -19.37% 0.35 7.400 7.8 13 1,092
60.000 126.2.ADSK4PJC060000 13.00 +1.00 +8.33% 2.30 10.950 14.75 2 2
65.000 126.2.ADSK4PJC065000 11.40 +11.40 NA 2.40 15.750 19.85 6 6
70.000 126.2.ADSK4PJC070000 NA NA NA NA 20.800 24.9 NA NA
75.000 126.2.ADSK4PJC075000 NA NA NA NA 25.650 29.55 NA NA
80.000 126.2.ADSK4PJC080000 NA NA NA NA 30.750 34.85 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 9:24 PM ET