$81.96 -1.41 (-1.69%) Intuit Corp - NASDAQ

Oct. 22, 2014 | 04:00 PM
Last Trade: 81.96
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -1.41 (-1.69%)
Prev Close: 83.37
Open: 83.34
Bid: 81.97
Ask: 81.98
Options:

Call Options: INTU

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 INTU1422K65 16.00 0.00 17.00 41.0 19.30 264.0 0.0 0
70.00 INTU1422K70 11.30 0.00 12.10 31.0 14.40 206.0 0.0 0
75.00 INTU1422K75 6.80 -1.40 7.60 32.0 9.50 452.0 3.0 20
77.50 INTU1422K77.5 6.60 0.50 5.50 141.0 6.50 452.0 1.0 15
80.00 INTU1422K80 3.30 -1.10 3.80 113.0 4.20 108.0 9.0 39
82.50 INTU1422K82.5 3.20 0.10 2.45 80.0 2.80 205.0 12.0 726
85.00 INTU1422K85 1.79 -0.25 1.50 167.0 2.00 397.0 7.0 405
87.50 INTU1422K87.5 1.30 0.00 0.90 194.0 1.40 411.0 1.0 731
90.00 INTU1422K90 0.75 0.02 0.50 183.0 0.95 271.0 1.0 174
92.50 INTU1422K92.5 0.47 0.00 0.30 313.0 0.55 183.0 40.0 472
95.00 INTU1422K95 0.31 0.01 0.15 335.0 0.50 276.0 5.0 223
97.50 INTU1422K97.5 0.36 0.31 0.05 412.0 0.45 216.0 10.0 18
100.00 INTU1422K100 0.35 -0.05 0.05 10.0 0.25 161.0 1.0 2
105.00 INTU1422K105 0.25 0.00 0.05 10.0 0.30 178.0 0.0 0
110.00 INTU1422K110 0.40 0.00 0.05 10.0 0.30 173.0 0.0 0

Put Options: INTU

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 INTU1422W65 0.23 0.18 0.05 119.0 0.25 130.0 40.0 40
70.00 INTU1422W70 0.30 0.10 0.15 515.0 0.50 210.0 3.0 83
75.00 INTU1422W75 0.65 -0.10 0.45 957.0 0.85 114.0 5.0 167
77.50 INTU1422W77.5 1.06 -0.09 0.85 970.0 1.25 42.0 19.0 132
80.00 INTU1422W80 1.60 -0.40 1.50 1118.0 2.05 163.0 7.0 348
82.50 INTU1422W82.5 2.50 0.00 2.55 981.0 3.20 37.0 2.0 266
85.00 INTU1422W85 3.80 0.00 4.00 735.0 4.70 16.0 16.0 97
87.50 INTU1422W87.5 5.90 0.60 5.80 783.0 6.60 43.0 1.0 28
90.00 INTU1422W90 11.60 4.40 7.90 681.0 8.70 40.0 1.0 24
92.50 INTU1422W92.5 7.10 -2.30 9.20 716.0 11.00 30.0 1.0 1
95.00 INTU1422W95 8.90 -2.80 11.30 400.0 13.40 10.0 1.0 1
97.50 INTU1422W97.5 14.00 0.00 13.70 367.0 16.00 76.0 0.0 0
100.00 INTU1422W100 16.10 0.00 16.00 411.0 18.40 48.0 0.0 0
105.00 INTU1422W105 21.50 0.00 20.90 361.0 23.40 41.0 0.0 0
110.00 INTU1422W110 26.50 0.00 25.90 566.0 28.40 56.0 0.0 0