Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
ADSK Feb 20 2010 20.00 3.60 0.43 13.56 3.90 3.20 3.50 3.70 83 896
ADSK Feb 20 2010 21.00 2.80 0.60 27.27 2.90 2.80 2.55 2.80 5 97
ADSK Feb 20 2010 22.00 1.75 0.40 29.63 1.75 1.75 1.60 1.85 4 84
ADSK Feb 20 2010 23.00 1.00 0.40 66.67 1.00 0.85 0.80 0.90 27 748
ADSK Feb 20 2010 24.00 0.30 0.10 50.00 0.40 0.25 0.25 0.35 90 1,413
ADSK Feb 20 2010 25.00 0.10 0.05 100.00 0.10 0.10 0.05 0.10 20 773
ADSK Feb 20 2010 26.00 0.03 -0.03 -50.00 0.03 0.03 0.05 0.05 14 1,026
ADSK Feb 20 2010 27.00 0.05 — — 0.05 0.05 0.05 0.05 1 1,822
ADSK Feb 20 2010 28.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 8 811
ADSK Feb 20 2010 29.00 0.10 -0.05 -33.33 0.10 0.10 0.05 0.05 23 120
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
ADSK Feb 20 2010 20.00 0.10 -0.07 -41.18 0.10 0.10 0.05 0.05 4 44
ADSK Feb 20 2010 21.00 0.10 0.05 100.00 0.10 0.10 0.05 0.10 18 79
ADSK Feb 20 2010 22.00 0.10 -0.05 -33.33 0.10 0.10 0.05 0.15 32 276
ADSK Feb 20 2010 23.00 0.25 -0.20 -44.44 0.33 0.25 0.20 0.30 37 879
ADSK Feb 20 2010 24.00 0.65 -0.24 -26.97 0.65 0.60 0.65 0.75 500 7,069
ADSK Feb 20 2010 25.00 1.94 0.07 3.74 1.94 1.94 1.40 1.55 50 2,747
ADSK Feb 20 2010 26.00 2.70 -0.25 -8.47 2.70 2.70 2.35 2.50 1 2,788
ADSK Feb 20 2010 27.00 4.42 1.22 38.13 4.42 4.42 3.00 3.60 30 1,960
ADSK Feb 20 2010 28.00 2.76 -0.17 -5.80 2.86 2.76 4.00 4.60 50 251
ADSK Feb 20 2010 29.00 2.80 — — 2.80 2.80 5.00 5.70 30 29
Return to Top