$88.17 +0.39 (0.44%) Intuit Corp - NASDAQ

Sep. 30, 2014 | 10:55 AM
Last Trade: 88.17
Trade Time: Sep 30 10:55 AM Eastern Daylight Time
Change: +0.39 (0.44%)
Prev Close: 87.78
Open: 87.48
Bid: 88.16
Ask: 88.18
Options:

Call Options: INTU

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 INTU1418J50 37.00 0.00 35.90 58.0 40.10 30.0 0.0 0
55.00 INTU1418J55 32.00 0.00 30.90 43.0 34.90 30.0 0.0 0
60.00 INTU1418J60 25.50 0.00 26.30 270.0 30.10 26.0 0.0 0
65.00 INTU1418J65 20.17 -2.03 22.00 812.0 23.60 35.0 3.0 3
67.50 INTU1418J67.5 18.00 0.00 18.40 42.0 22.40 77.0 0.0 0
70.00 INTU1418J70 15.23 -1.97 17.20 73.0 18.50 46.0 3.0 37
72.50 INTU1418J72.5 5.80 -7.30 14.70 1023.0 16.00 47.0 36.0 33
75.00 INTU1418J75 9.56 -2.64 12.20 644.0 13.70 103.0 2.0 82
77.50 INTU1418J77.5 8.00 -1.70 9.90 616.0 11.40 80.0 1.0 329
80.00 INTU1418J80 7.50 0.00 7.60 113.0 8.80 75.0 41.0 2,809
82.50 INTU1418J82.5 5.90 0.00 5.40 1370.0 6.50 145.0 89.0 2,442
85.00 INTU1418J85 3.80 -0.10 3.60 1003.0 4.40 369.0 8.0 5,373
87.50 INTU1418J87.5 2.40 -0.05 2.35 501.0 2.75 614.0 6.0 6,617
90.00 INTU1418J90 1.47 0.11 1.40 263.0 1.65 507.0 3.0 14,173
92.50 INTU1418J92.5 0.85 0.00 0.70 599.0 0.95 390.0 640.0 1,951
95.00 INTU1418J95 0.42 0.00 0.20 2096.0 0.55 334.0 31.0 397
100.00 INTU1418J100 0.20 0.10 0.05 1678.0 0.35 492.0 4.0 240
105.00 INTU1418J105 0.07 -0.08 0.05 356.0 0.25 322.0 3.0 117
110.00 INTU1418J110 0.04 -0.06 0.15 81.0 0.15 222.0 1.0 113
115.00 INTU1418J115 0.05 0.00 0.05 307.0 0.10 119.0 4.0 126
120.00 INTU1418J120 0.03 0.00 0.05 165.0 0.05 160.0 10.0 114
125.00 INTU1418J125 0.02 -0.03 0.05 52.0 0.05 173.0 1.0 182

Put Options: INTU

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 INTU1418V50 0.05 0.00 0.05 10.0 0.05 41.0 10.0 15
55.00 INTU1418V55 0.05 0.00 0.05 10.0 0.05 34.0 2.0 21
60.00 INTU1418V60 0.07 0.02 0.05 30.0 0.05 34.0 60.0 60
65.00 INTU1418V65 0.10 0.05 0.05 82.0 0.05 34.0 108.0 156
67.50 INTU1418V67.5 0.17 0.07 0.05 128.0 0.10 14.0 1.0 61
70.00 INTU1418V70 0.21 0.11 0.05 23.0 0.20 253.0 82.0 182
72.50 INTU1418V72.5 0.09 0.00 0.05 396.0 0.25 411.0 6.0 940
75.00 INTU1418V75 0.10 0.00 0.05 230.0 0.35 108.0 27.0 652
77.50 INTU1418V77.5 0.15 -0.05 0.15 153.0 0.35 528.0 2.0 877
80.00 INTU1418V80 0.37 -0.02 0.25 601.0 0.45 430.0 34.0 1,431
82.50 INTU1418V82.5 0.69 0.04 0.60 51.0 0.70 129.0 2.0 3,210
85.00 INTU1418V85 1.34 0.04 1.10 76.0 1.30 531.0 73.0 2,476
87.50 INTU1418V87.5 2.10 -0.20 2.15 46.0 2.25 106.0 42.0 546
90.00 INTU1418V90 5.30 1.70 3.40 89.0 3.70 171.0 5.0 138
92.50 INTU1418V92.5 5.70 0.00 5.20 169.0 5.80 440.0 2.0 23
95.00 INTU1418V95 8.90 1.20 7.30 216.0 8.00 369.0 13.0 15
100.00 INTU1418V100 12.40 0.00 12.00 55.0 13.20 223.0 0.0 0
105.00 INTU1418V105 17.10 0.00 16.90 44.0 18.10 178.0 0.0 0
110.00 INTU1418V110 22.10 0.00 21.70 91.0 23.30 149.0 0.0 0
115.00 INTU1418V115 26.60 0.00 25.20 473.0 29.40 39.0 0.0 0
120.00 INTU1418V120 31.20 0.00 30.20 30.0 34.60 10.0 0.0 0
125.00 INTU1418V125 36.20 0.00 35.30 184.0 39.40 55.0 0.0 0