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 (2014-05-16)Premium Content

Intuit Inc (INTU)
As of Jul 28 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INTU 140816C00065000 C 08/16/14 65.0 16.70 18.30
INTU 140816C00070000 C 08/16/14 70.0 12.10 13.30
INTU 140816C00072500 C 08/16/14 72.5 9.60 10.80
INTU 140816C00075000 C 08/16/14 75.0 7.20 8.30
INTU 140816C00077500 C 08/16/14 77.5 5.40 5.90
INTU 140816C00080000 C 08/16/14 80.0 3.20 3.50
INTU 140816C00082500 C 08/16/14 82.5 1.50 1.70
INTU 140816C00085000 C 08/16/14 85.0 0.50 0.65
INTU 140816C00087500 C 08/16/14 87.5 0.10 0.25
INTU 140816C00090000 C 08/16/14 90.0 0.00 0.10
INTU 140816C00095000 C 08/16/14 95.0 0.00 0.05
INTU 140816P00065000 P 08/16/14 65.0 0.00 0.05
INTU 140816P00070000 P 08/16/14 70.0 0.00 0.05
INTU 140816P00072500 P 08/16/14 72.5 0.00 0.10
INTU 140816P00075000 P 08/16/14 75.0 0.05 0.10
INTU 140816P00077500 P 08/16/14 77.5 0.10 0.20
INTU 140816P00080000 P 08/16/14 80.0 0.35 0.50
INTU 140816P00082500 P 08/16/14 82.5 1.05 1.25
INTU 140816P00085000 P 08/16/14 85.0 2.50 2.80
INTU 140816P00087500 P 08/16/14 87.5 4.50 5.60
INTU 140816P00090000 P 08/16/14 90.0 6.80 7.70
INTU 140816P00095000 P 08/16/14 95.0 10.80 12.80
INTU 140920C00065000 C 09/20/14 65.0 17.00 18.50
INTU 140920C00070000 C 09/20/14 70.0 12.10 13.60
INTU 140920C00072500 C 09/20/14 72.5 10.00 11.20
INTU 140920C00075000 C 09/20/14 75.0 7.70 8.80
INTU 140920C00077500 C 09/20/14 77.5 6.20 6.50
INTU 140920C00080000 C 09/20/14 80.0 4.30 4.60
INTU 140920C00082500 C 09/20/14 82.5 2.80 2.95
INTU 140920C00085000 C 09/20/14 85.0 1.70 1.85
INTU 140920C00087500 C 09/20/14 87.5 0.95 1.10
INTU 140920C00090000 C 09/20/14 90.0 0.50 0.65
INTU 140920C00092500 C 09/20/14 92.5 0.25 0.40
INTU 140920C00095000 C 09/20/14 95.0 0.15 0.25
INTU 140920C00100000 C 09/20/14 100.0 0.05 0.10
INTU 140920P00065000 P 09/20/14 65.0 0.05 0.15
INTU 140920P00070000 P 09/20/14 70.0 0.15 0.25
INTU 140920P00072500 P 09/20/14 72.5 0.25 0.40
INTU 140920P00075000 P 09/20/14 75.0 0.45 0.65
INTU 140920P00077500 P 09/20/14 77.5 0.80 0.95
INTU 140920P00080000 P 09/20/14 80.0 1.40 1.55
INTU 140920P00082500 P 09/20/14 82.5 2.35 2.55
INTU 140920P00085000 P 09/20/14 85.0 3.70 4.00
INTU 140920P00087500 P 09/20/14 87.5 5.40 5.70
INTU 140920P00090000 P 09/20/14 90.0 7.50 7.80
INTU 140920P00092500 P 09/20/14 92.5 9.50 10.20
INTU 140920P00095000 P 09/20/14 95.0 11.80 12.70
INTU 140920P00100000 P 09/20/14 100.0 16.50 17.70
INTU 141018C00050000 C 10/18/14 50.0 30.70 34.90
INTU 141018C00055000 C 10/18/14 55.0 26.70 29.20
INTU 141018C00060000 C 10/18/14 60.0 21.50 23.80
INTU 141018C00065000 C 10/18/14 65.0 17.10 18.60
INTU 141018C00067500 C 10/18/14 67.5 14.70 17.40
INTU 141018C00070000 C 10/18/14 70.0 12.30 13.60
INTU 141018C00072500 C 10/18/14 72.5 10.00 11.20
INTU 141018C00075000 C 10/18/14 75.0 8.60 9.00
INTU 141018C00077500 C 10/18/14 77.5 6.60 6.90
INTU 141018C00080000 C 10/18/14 80.0 4.80 5.10
INTU 141018C00082500 C 10/18/14 82.5 3.30 3.60
INTU 141018C00085000 C 10/18/14 85.0 2.15 2.35
INTU 141018C00087500 C 10/18/14 87.5 1.30 1.55
INTU 141018C00090000 C 10/18/14 90.0 0.75 0.90
INTU 141018C00092500 C 10/18/14 92.5 0.40 0.60
INTU 141018C00095000 C 10/18/14 95.0 0.25 0.40
INTU 141018P00050000 P 10/18/14 50.0 0.00 0.05
INTU 141018P00055000 P 10/18/14 55.0 0.00 0.10
INTU 141018P00060000 P 10/18/14 60.0 0.00 0.10
INTU 141018P00065000 P 10/18/14 65.0 0.10 0.20
INTU 141018P00067500 P 10/18/14 67.5 0.15 0.30
INTU 141018P00070000 P 10/18/14 70.0 0.30 0.45
INTU 141018P00072500 P 10/18/14 72.5 0.50 0.65
INTU 141018P00075000 P 10/18/14 75.0 0.80 1.00
INTU 141018P00077500 P 10/18/14 77.5 1.25 1.45
INTU 141018P00080000 P 10/18/14 80.0 1.95 2.15
INTU 141018P00082500 P 10/18/14 82.5 2.95 3.20
INTU 141018P00085000 P 10/18/14 85.0 4.30 4.60
INTU 141018P00087500 P 10/18/14 87.5 5.90 6.30
INTU 141018P00090000 P 10/18/14 90.0 7.90 8.30
INTU 141018P00092500 P 10/18/14 92.5 9.60 11.00
INTU 141018P00095000 P 10/18/14 95.0 12.00 13.60
INTU 150117C00030000 C 01/17/15 30.0 50.50 54.70
INTU 150117C00032500 C 01/17/15 32.5 48.10 52.20
INTU 150117C00035000 C 01/17/15 35.0 45.60 49.70
INTU 150117C00037500 C 01/17/15 37.5 43.30 47.20
INTU 150117C00040000 C 01/17/15 40.0 40.70 44.70
INTU 150117C00042500 C 01/17/15 42.5 38.30 42.20
INTU 150117C00045000 C 01/17/15 45.0 35.70 39.70
INTU 150117C00047500 C 01/17/15 47.5 33.20 37.10
INTU 150117C00050000 C 01/17/15 50.0 30.90 34.70
INTU 150117C00052500 C 01/17/15 52.5 28.40 32.00
INTU 150117C00055000 C 01/17/15 55.0 26.90 28.50
INTU 150117C00057500 C 01/17/15 57.5 24.10 26.10
INTU 150117C00060000 C 01/17/15 60.0 22.00 23.70
INTU 150117C00062500 C 01/17/15 62.5 19.70 21.30
INTU 150117C00065000 C 01/17/15 65.0 17.30 18.90
INTU 150117C00067500 C 01/17/15 67.5 15.20 16.60
INTU 150117C00070000 C 01/17/15 70.0 12.80 14.40
INTU 150117C00072500 C 01/17/15 72.5 11.60 12.00
INTU 150117C00075000 C 01/17/15 75.0 9.60 10.00
INTU 150117C00077500 C 01/17/15 77.5 7.80 8.20
INTU 150117C00080000 C 01/17/15 80.0 6.10 6.30
INTU 150117C00082500 C 01/17/15 82.5 4.70 4.90
INTU 150117C00085000 C 01/17/15 85.0 3.50 3.70
INTU 150117C00087500 C 01/17/15 87.5 2.60 2.70
INTU 150117C00090000 C 01/17/15 90.0 1.85 2.00
INTU 150117C00092500 C 01/17/15 92.5 1.25 1.50
INTU 150117C00095000 C 01/17/15 95.0 0.85 1.10
INTU 150117C00100000 C 01/17/15 100.0 0.40 0.55
INTU 150117C00105000 C 01/17/15 105.0 0.20 0.30
INTU 150117C00110000 C 01/17/15 110.0 0.05 0.15
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 0.10
INTU 150117P00045000 P 01/17/15 45.0 0.00 0.10
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 0.05 0.15
INTU 150117P00055000 P 01/17/15 55.0 0.10 0.20
INTU 150117P00057500 P 01/17/15 57.5 0.15 0.30
INTU 150117P00060000 P 01/17/15 60.0 0.25 0.40
INTU 150117P00062500 P 01/17/15 62.5 0.30 0.50
INTU 150117P00065000 P 01/17/15 65.0 0.45 0.65
INTU 150117P00067500 P 01/17/15 67.5 0.70 0.90
INTU 150117P00070000 P 01/17/15 70.0 1.00 1.20
INTU 150117P00072500 P 01/17/15 72.5 1.40 1.60
INTU 150117P00075000 P 01/17/15 75.0 1.90 2.15
INTU 150117P00077500 P 01/17/15 77.5 2.60 2.80
INTU 150117P00080000 P 01/17/15 80.0 3.40 3.60
INTU 150117P00082500 P 01/17/15 82.5 4.50 4.70
INTU 150117P00085000 P 01/17/15 85.0 5.80 6.00
INTU 150117P00087500 P 01/17/15 87.5 7.30 7.60
INTU 150117P00090000 P 01/17/15 90.0 9.00 9.50
INTU 150117P00092500 P 01/17/15 92.5 11.00 11.40
INTU 150117P00095000 P 01/17/15 95.0 13.00 13.50
INTU 150117P00100000 P 01/17/15 100.0 16.30 19.90
INTU 150117P00105000 P 01/17/15 105.0 21.50 23.70
INTU 150117P00110000 P 01/17/15 110.0 26.30 28.70
INTU 160115C00040000 C 01/15/16 40.0 40.60 45.10
INTU 160115C00042500 C 01/15/16 42.5 38.00 42.60
INTU 160115C00045000 C 01/15/16 45.0 35.70 40.00
INTU 160115C00047500 C 01/15/16 47.5 33.20 37.50
INTU 160115C00050000 C 01/15/16 50.0 30.80 35.30
INTU 160115C00055000 C 01/15/16 55.0 27.20 30.20
INTU 160115C00057500 C 01/15/16 57.5 25.00 28.10
INTU 160115C00060000 C 01/15/16 60.0 22.90 25.90
INTU 160115C00062500 C 01/15/16 62.5 20.80 23.80
INTU 160115C00065000 C 01/15/16 65.0 19.60 21.00
INTU 160115C00067500 C 01/15/16 67.5 17.70 19.10
INTU 160115C00070000 C 01/15/16 70.0 15.90 17.30
INTU 160115C00072500 C 01/15/16 72.5 14.20 15.60
INTU 160115C00075000 C 01/15/16 75.0 12.60 14.00
INTU 160115C00077500 C 01/15/16 77.5 11.10 12.50
INTU 160115C00080000 C 01/15/16 80.0 9.80 10.90
INTU 160115C00082500 C 01/15/16 82.5 8.60 9.60
INTU 160115C00085000 C 01/15/16 85.0 7.40 8.20
INTU 160115C00087500 C 01/15/16 87.5 6.40 7.30
INTU 160115C00090000 C 01/15/16 90.0 5.50 6.30
INTU 160115C00092500 C 01/15/16 92.5 4.70 5.50
INTU 160115C00095000 C 01/15/16 95.0 4.00 4.80
INTU 160115C00100000 C 01/15/16 100.0 2.80 3.60
INTU 160115C00105000 C 01/15/16 105.0 2.00 2.80
INTU 160115C00110000 C 01/15/16 110.0 1.40 1.90
INTU 160115C00115000 C 01/15/16 115.0 0.90 1.40
INTU 160115C00120000 C 01/15/16 120.0 0.60 1.05
INTU 160115P00040000 P 01/15/16 40.0 0.15 0.35
INTU 160115P00042500 P 01/15/16 42.5 0.20 0.65
INTU 160115P00045000 P 01/15/16 45.0 0.30 0.80
INTU 160115P00047500 P 01/15/16 47.5 0.45 0.95
INTU 160115P00050000 P 01/15/16 50.0 0.60 1.10
INTU 160115P00055000 P 01/15/16 55.0 1.10 1.60
INTU 160115P00057500 P 01/15/16 57.5 1.40 1.90
INTU 160115P00060000 P 01/15/16 60.0 1.80 2.30
INTU 160115P00062500 P 01/15/16 62.5 2.10 2.85
INTU 160115P00065000 P 01/15/16 65.0 2.60 3.40
INTU 160115P00067500 P 01/15/16 67.5 3.20 4.00
INTU 160115P00070000 P 01/15/16 70.0 3.90 4.70
INTU 160115P00072500 P 01/15/16 72.5 4.70 5.50
INTU 160115P00075000 P 01/15/16 75.0 5.50 6.40
INTU 160115P00077500 P 01/15/16 77.5 6.50 7.40
INTU 160115P00080000 P 01/15/16 80.0 7.60 8.60
INTU 160115P00082500 P 01/15/16 82.5 8.80 9.80
INTU 160115P00085000 P 01/15/16 85.0 10.10 11.20
INTU 160115P00087500 P 01/15/16 87.5 11.30 12.70
INTU 160115P00090000 P 01/15/16 90.0 12.90 14.20
INTU 160115P00092500 P 01/15/16 92.5 14.50 15.90
INTU 160115P00095000 P 01/15/16 95.0 16.30 17.60
INTU 160115P00100000 P 01/15/16 100.0 20.00 21.40
INTU 160115P00105000 P 01/15/16 105.0 24.00 25.50
INTU 160115P00110000 P 01/15/16 110.0 27.50 30.90
INTU 160115P00115000 P 01/15/16 115.0 31.40 35.90
INTU 160115P00120000 P 01/15/16 120.0 36.20 40.80

OPRA data is delayed 15 minutes.