Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-08-15)Premium Content

Intuit Inc (INTU)
As of Aug 22 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INTU 140920C00065000 C 09/20/14 65.0 17.70 19.80
INTU 140920C00070000 C 09/20/14 70.0 12.80 14.90
INTU 140920C00072500 C 09/20/14 72.5 9.80 12.20
INTU 140920C00075000 C 09/20/14 75.0 7.40 9.50
INTU 140920C00077500 C 09/20/14 77.5 6.20 7.00
INTU 140920C00080000 C 09/20/14 80.0 4.10 4.90
INTU 140920C00082500 C 09/20/14 82.5 2.40 2.80
INTU 140920C00085000 C 09/20/14 85.0 1.30 1.50
INTU 140920C00087500 C 09/20/14 87.5 0.60 0.85
INTU 140920C00090000 C 09/20/14 90.0 0.30 0.45
INTU 140920C00092500 C 09/20/14 92.5 0.05 0.30
INTU 140920C00095000 C 09/20/14 95.0 0.05 0.20
INTU 140920C00100000 C 09/20/14 100.0 0.00 0.10
INTU 140920P00065000 P 09/20/14 65.0 0.00 0.10
INTU 140920P00070000 P 09/20/14 70.0 0.00 0.15
INTU 140920P00072500 P 09/20/14 72.5 0.00 0.20
INTU 140920P00075000 P 09/20/14 75.0 0.10 0.30
INTU 140920P00077500 P 09/20/14 77.5 0.25 0.45
INTU 140920P00080000 P 09/20/14 80.0 0.65 0.90
INTU 140920P00082500 P 09/20/14 82.5 1.30 1.55
INTU 140920P00085000 P 09/20/14 85.0 2.65 2.95
INTU 140920P00087500 P 09/20/14 87.5 4.10 4.90
INTU 140920P00090000 P 09/20/14 90.0 5.70 7.20
INTU 140920P00092500 P 09/20/14 92.5 7.80 10.50
INTU 140920P00095000 P 09/20/14 95.0 10.30 12.90
INTU 140920P00100000 P 09/20/14 100.0 15.30 17.80
INTU 141018C00050000 C 10/18/14 50.0 32.30 34.90
INTU 141018C00055000 C 10/18/14 55.0 27.10 30.70
INTU 141018C00060000 C 10/18/14 60.0 22.20 25.40
INTU 141018C00065000 C 10/18/14 65.0 17.20 19.90
INTU 141018C00067500 C 10/18/14 67.5 14.70 17.60
INTU 141018C00070000 C 10/18/14 70.0 13.00 14.90
INTU 141018C00072500 C 10/18/14 72.5 9.80 12.40
INTU 141018C00075000 C 10/18/14 75.0 8.10 9.90
INTU 141018C00077500 C 10/18/14 77.5 6.50 7.50
INTU 141018C00080000 C 10/18/14 80.0 4.80 5.20
INTU 141018C00082500 C 10/18/14 82.5 3.20 3.60
INTU 141018C00085000 C 10/18/14 85.0 2.10 2.30
INTU 141018C00087500 C 10/18/14 87.5 1.30 1.45
INTU 141018C00090000 C 10/18/14 90.0 0.75 0.90
INTU 141018C00092500 C 10/18/14 92.5 0.40 0.65
INTU 141018C00095000 C 10/18/14 95.0 0.20 0.45
INTU 141018C00100000 C 10/18/14 100.0 0.05 0.20
INTU 141018C00105000 C 10/18/14 105.0 0.00 0.15
INTU 141018C00110000 C 10/18/14 110.0 0.00 0.10
INTU 141018C00115000 C 10/18/14 115.0 0.00 0.05
INTU 141018C00120000 C 10/18/14 120.0 0.00 0.05
INTU 141018C00125000 C 10/18/14 125.0 0.00 0.05
INTU 141018P00050000 P 10/18/14 50.0 0.00 0.05
INTU 141018P00055000 P 10/18/14 55.0 0.00 0.05
INTU 141018P00060000 P 10/18/14 60.0 0.00 0.10
INTU 141018P00065000 P 10/18/14 65.0 0.00 0.20
INTU 141018P00067500 P 10/18/14 67.5 0.00 0.25
INTU 141018P00070000 P 10/18/14 70.0 0.05 0.25
INTU 141018P00072500 P 10/18/14 72.5 0.15 0.40
INTU 141018P00075000 P 10/18/14 75.0 0.45 0.60
INTU 141018P00077500 P 10/18/14 77.5 0.80 1.00
INTU 141018P00080000 P 10/18/14 80.0 1.40 1.60
INTU 141018P00082500 P 10/18/14 82.5 2.35 2.55
INTU 141018P00085000 P 10/18/14 85.0 3.60 3.90
INTU 141018P00087500 P 10/18/14 87.5 5.00 5.70
INTU 141018P00090000 P 10/18/14 90.0 6.90 7.80
INTU 141018P00092500 P 10/18/14 92.5 8.50 10.20
INTU 141018P00095000 P 10/18/14 95.0 10.60 13.40
INTU 141018P00100000 P 10/18/14 100.0 15.40 18.10
INTU 141018P00105000 P 10/18/14 105.0 20.20 23.10
INTU 141018P00110000 P 10/18/14 110.0 25.10 28.00
INTU 141018P00115000 P 10/18/14 115.0 29.60 33.60
INTU 141018P00120000 P 10/18/14 120.0 34.60 38.70
INTU 141018P00125000 P 10/18/14 125.0 39.50 43.70
INTU 150117C00030000 C 01/17/15 30.0 51.30 55.80
INTU 150117C00032500 C 01/17/15 32.5 49.00 53.40
INTU 150117C00035000 C 01/17/15 35.0 46.50 51.00
INTU 150117C00037500 C 01/17/15 37.5 43.90 48.30
INTU 150117C00040000 C 01/17/15 40.0 41.50 45.80
INTU 150117C00042500 C 01/17/15 42.5 38.90 43.30
INTU 150117C00045000 C 01/17/15 45.0 36.40 41.00
INTU 150117C00047500 C 01/17/15 47.5 34.00 38.40
INTU 150117C00050000 C 01/17/15 50.0 32.20 35.10
INTU 150117C00052500 C 01/17/15 52.5 29.30 33.40
INTU 150117C00055000 C 01/17/15 55.0 27.20 29.90
INTU 150117C00057500 C 01/17/15 57.5 24.70 27.40
INTU 150117C00060000 C 01/17/15 60.0 22.20 24.90
INTU 150117C00062500 C 01/17/15 62.5 19.70 22.80
INTU 150117C00065000 C 01/17/15 65.0 17.40 20.30
INTU 150117C00067500 C 01/17/15 67.5 15.00 17.80
INTU 150117C00070000 C 01/17/15 70.0 12.60 15.40
INTU 150117C00072500 C 01/17/15 72.5 10.60 13.10
INTU 150117C00075000 C 01/17/15 75.0 9.50 10.60
INTU 150117C00077500 C 01/17/15 77.5 7.60 8.60
INTU 150117C00080000 C 01/17/15 80.0 6.00 6.70
INTU 150117C00082500 C 01/17/15 82.5 4.50 5.20
INTU 150117C00085000 C 01/17/15 85.0 3.30 4.00
INTU 150117C00087500 C 01/17/15 87.5 2.65 2.95
INTU 150117C00090000 C 01/17/15 90.0 1.75 2.40
INTU 150117C00092500 C 01/17/15 92.5 1.10 1.80
INTU 150117C00095000 C 01/17/15 95.0 0.75 1.35
INTU 150117C00100000 C 01/17/15 100.0 0.20 0.80
INTU 150117C00105000 C 01/17/15 105.0 0.05 0.45
INTU 150117C00110000 C 01/17/15 110.0 0.00 0.30
INTU 150117C00115000 C 01/17/15 115.0 0.00 0.20
INTU 150117C00120000 C 01/17/15 120.0 0.00 0.15
INTU 150117C00125000 C 01/17/15 125.0 0.00 0.10
INTU 150117P00030000 P 01/17/15 30.0 0.00 0.05
INTU 150117P00032500 P 01/17/15 32.5 0.00 0.05
INTU 150117P00035000 P 01/17/15 35.0 0.00 0.05
INTU 150117P00037500 P 01/17/15 37.5 0.00 0.05
INTU 150117P00040000 P 01/17/15 40.0 0.00 0.05
INTU 150117P00042500 P 01/17/15 42.5 0.00 0.05
INTU 150117P00045000 P 01/17/15 45.0 0.00 0.05
INTU 150117P00047500 P 01/17/15 47.5 0.00 0.10
INTU 150117P00050000 P 01/17/15 50.0 0.00 0.15
INTU 150117P00052500 P 01/17/15 52.5 0.00 0.15
INTU 150117P00055000 P 01/17/15 55.0 0.05 0.25
INTU 150117P00057500 P 01/17/15 57.5 0.00 0.30
INTU 150117P00060000 P 01/17/15 60.0 0.00 0.40
INTU 150117P00062500 P 01/17/15 62.5 0.05 0.50
INTU 150117P00065000 P 01/17/15 65.0 0.15 0.60
INTU 150117P00067500 P 01/17/15 67.5 0.25 0.70
INTU 150117P00070000 P 01/17/15 70.0 0.50 1.00
INTU 150117P00072500 P 01/17/15 72.5 0.85 1.30
INTU 150117P00075000 P 01/17/15 75.0 1.20 1.80
INTU 150117P00077500 P 01/17/15 77.5 1.75 2.50
INTU 150117P00080000 P 01/17/15 80.0 2.85 3.20
INTU 150117P00082500 P 01/17/15 82.5 3.60 4.30
INTU 150117P00085000 P 01/17/15 85.0 5.00 5.50
INTU 150117P00087500 P 01/17/15 87.5 6.30 7.20
INTU 150117P00090000 P 01/17/15 90.0 8.00 8.90
INTU 150117P00092500 P 01/17/15 92.5 9.90 11.10
INTU 150117P00095000 P 01/17/15 95.0 12.00 13.10
INTU 150117P00100000 P 01/17/15 100.0 16.00 18.70
INTU 150117P00105000 P 01/17/15 105.0 20.70 23.40
INTU 150117P00110000 P 01/17/15 110.0 25.50 28.20
INTU 150117P00115000 P 01/17/15 115.0 29.70 33.80
INTU 150117P00120000 P 01/17/15 120.0 34.70 38.60
INTU 150117P00125000 P 01/17/15 125.0 39.50 43.80
INTU 150417C00065000 C 04/17/15 65.0 17.80 20.50
INTU 150417C00070000 C 04/17/15 70.0 13.50 16.10
INTU 150417C00075000 C 04/17/15 75.0 10.40 11.60
INTU 150417C00077500 C 04/17/15 77.5 8.70 9.90
INTU 150417C00080000 C 04/17/15 80.0 7.00 8.40
INTU 150417C00082500 C 04/17/15 82.5 5.60 6.90
INTU 150417C00085000 C 04/17/15 85.0 4.40 5.70
INTU 150417C00087500 C 04/17/15 87.5 3.40 4.60
INTU 150417C00090000 C 04/17/15 90.0 2.65 3.70
INTU 150417C00092500 C 04/17/15 92.5 2.05 2.95
INTU 150417C00095000 C 04/17/15 95.0 1.55 2.30
INTU 150417C00100000 C 04/17/15 100.0 0.85 1.45
INTU 150417C00105000 C 04/17/15 105.0 0.40 0.95
INTU 150417C00110000 C 04/17/15 110.0 0.25 0.65
INTU 150417C00115000 C 04/17/15 115.0 0.10 0.45
INTU 150417C00120000 C 04/17/15 120.0 0.00 0.25
INTU 150417C00125000 C 04/17/15 125.0 0.00 0.20
INTU 150417P00065000 P 04/17/15 65.0 0.50 1.05
INTU 150417P00070000 P 04/17/15 70.0 1.20 1.65
INTU 150417P00075000 P 04/17/15 75.0 2.25 3.00
INTU 150417P00077500 P 04/17/15 77.5 2.95 3.70
INTU 150417P00080000 P 04/17/15 80.0 3.80 4.50
INTU 150417P00082500 P 04/17/15 82.5 4.80 5.90
INTU 150417P00085000 P 04/17/15 85.0 6.20 7.20
INTU 150417P00087500 P 04/17/15 87.5 7.50 8.70
INTU 150417P00090000 P 04/17/15 90.0 9.10 10.40
INTU 150417P00092500 P 04/17/15 92.5 11.00 12.30
INTU 150417P00095000 P 04/17/15 95.0 12.80 14.30
INTU 150417P00100000 P 04/17/15 100.0 17.00 18.50
INTU 150417P00105000 P 04/17/15 105.0 21.20 23.90
INTU 150417P00110000 P 04/17/15 110.0 25.90 28.60
INTU 150417P00115000 P 04/17/15 115.0 30.00 34.00
INTU 150417P00120000 P 04/17/15 120.0 35.00 39.00
INTU 150417P00125000 P 04/17/15 125.0 39.80 43.60
INTU 160115C00040000 C 01/15/16 40.0 41.50 46.00
INTU 160115C00042500 C 01/15/16 42.5 39.00 43.50
INTU 160115C00045000 C 01/15/16 45.0 36.50 41.00
INTU 160115C00047500 C 01/15/16 47.5 34.30 38.70
INTU 160115C00050000 C 01/15/16 50.0 32.10 35.30
INTU 160115C00055000 C 01/15/16 55.0 27.50 30.60
INTU 160115C00057500 C 01/15/16 57.5 25.20 28.30
INTU 160115C00060000 C 01/15/16 60.0 23.20 26.60
INTU 160115C00062500 C 01/15/16 62.5 20.80 24.40
INTU 160115C00065000 C 01/15/16 65.0 19.00 22.20
INTU 160115C00067500 C 01/15/16 67.5 17.30 20.30
INTU 160115C00070000 C 01/15/16 70.0 15.30 18.50
INTU 160115C00072500 C 01/15/16 72.5 13.60 16.80
INTU 160115C00075000 C 01/15/16 75.0 11.80 15.30
INTU 160115C00077500 C 01/15/16 77.5 10.40 13.80
INTU 160115C00080000 C 01/15/16 80.0 9.30 12.40
INTU 160115C00082500 C 01/15/16 82.5 7.90 11.00
INTU 160115C00085000 C 01/15/16 85.0 7.20 9.10
INTU 160115C00087500 C 01/15/16 87.5 6.10 7.90
INTU 160115C00090000 C 01/15/16 90.0 5.20 6.80
INTU 160115C00092500 C 01/15/16 92.5 4.00 6.40
INTU 160115C00095000 C 01/15/16 95.0 3.20 6.10
INTU 160115C00100000 C 01/15/16 100.0 2.05 4.70
INTU 160115C00105000 C 01/15/16 105.0 0.85 3.70
INTU 160115C00110000 C 01/15/16 110.0 0.30 2.85
INTU 160115C00115000 C 01/15/16 115.0 0.25 2.00
INTU 160115C00120000 C 01/15/16 120.0 0.45 1.60
INTU 160115P00040000 P 01/15/16 40.0 0.00 0.35
INTU 160115P00042500 P 01/15/16 42.5 0.05 0.55
INTU 160115P00045000 P 01/15/16 45.0 0.10 1.05
INTU 160115P00047500 P 01/15/16 47.5 0.00 1.25
INTU 160115P00050000 P 01/15/16 50.0 0.30 1.45
INTU 160115P00055000 P 01/15/16 55.0 0.15 1.40
INTU 160115P00057500 P 01/15/16 57.5 0.35 1.65
INTU 160115P00060000 P 01/15/16 60.0 1.15 2.65
INTU 160115P00062500 P 01/15/16 62.5 1.55 3.00
INTU 160115P00065000 P 01/15/16 65.0 2.10 2.85
INTU 160115P00067500 P 01/15/16 67.5 2.65 3.30
INTU 160115P00070000 P 01/15/16 70.0 3.20 3.90
INTU 160115P00072500 P 01/15/16 72.5 3.80 4.80
INTU 160115P00075000 P 01/15/16 75.0 4.70 6.30
INTU 160115P00077500 P 01/15/16 77.5 5.60 7.10
INTU 160115P00080000 P 01/15/16 80.0 6.60 8.30
INTU 160115P00082500 P 01/15/16 82.5 7.70 9.50
INTU 160115P00085000 P 01/15/16 85.0 8.10 10.90
INTU 160115P00087500 P 01/15/16 87.5 9.50 12.40
INTU 160115P00090000 P 01/15/16 90.0 10.90 14.40
INTU 160115P00092500 P 01/15/16 92.5 12.50 15.80
INTU 160115P00095000 P 01/15/16 95.0 14.20 17.50
INTU 160115P00100000 P 01/15/16 100.0 18.10 21.50
INTU 160115P00105000 P 01/15/16 105.0 22.20 25.60
INTU 160115P00110000 P 01/15/16 110.0 26.60 30.20
INTU 160115P00115000 P 01/15/16 115.0 31.60 34.70
INTU 160115P00120000 P 01/15/16 120.0 35.90 39.70

OPRA data is delayed 15 minutes.