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 (2014-11-14)Premium Content

Intuit Inc (INTU)
As of Jan 27 2015 1:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INTU 150220C00075000 C 02/20/15 75.0 12.30 15.10
INTU 150220C00080000 C 02/20/15 80.0 7.80 9.30
INTU 150220C00085000 C 02/20/15 85.0 3.70 4.90
INTU 150220C00087500 C 02/20/15 87.5 2.45 3.00
INTU 150220C00090000 C 02/20/15 90.0 1.35 1.65
INTU 150220C00092500 C 02/20/15 92.5 0.50 0.95
INTU 150220C00095000 C 02/20/15 95.0 0.15 0.55
INTU 150220C00097500 C 02/20/15 97.5 0.05 0.40
INTU 150220C00100000 C 02/20/15 100.0 0.00 0.30
INTU 150220C00105000 C 02/20/15 105.0 0.00 0.25
INTU 150220C00110000 C 02/20/15 110.0 0.00 0.25
INTU 150220C00115000 C 02/20/15 115.0 0.00 0.25
INTU 150220C00120000 C 02/20/15 120.0 0.00 0.25
INTU 150220P00075000 P 02/20/15 75.0 0.00 0.30
INTU 150220P00080000 P 02/20/15 80.0 0.10 0.50
INTU 150220P00085000 P 02/20/15 85.0 0.75 1.25
INTU 150220P00087500 P 02/20/15 87.5 1.50 2.10
INTU 150220P00090000 P 02/20/15 90.0 2.65 3.30
INTU 150220P00092500 P 02/20/15 92.5 4.30 5.80
INTU 150220P00095000 P 02/20/15 95.0 6.40 8.00
INTU 150220P00097500 P 02/20/15 97.5 8.50 10.50
INTU 150220P00100000 P 02/20/15 100.0 10.90 12.80
INTU 150220P00105000 P 02/20/15 105.0 15.00 17.90
INTU 150220P00110000 P 02/20/15 110.0 20.00 23.60
INTU 150220P00115000 P 02/20/15 115.0 24.80 28.70
INTU 150220P00120000 P 02/20/15 120.0 30.00 33.30
INTU 150320C00065000 C 03/20/15 65.0 22.80 24.50
INTU 150320C00070000 C 03/20/15 70.0 17.90 19.10
INTU 150320C00075000 C 03/20/15 75.0 12.80 15.10
INTU 150320C00077500 C 03/20/15 77.5 10.30 12.50
INTU 150320C00080000 C 03/20/15 80.0 8.20 9.60
INTU 150320C00082500 C 03/20/15 82.5 6.40 7.50
INTU 150320C00085000 C 03/20/15 85.0 5.00 5.50
INTU 150320C00087500 C 03/20/15 87.5 3.30 3.90
INTU 150320C00090000 C 03/20/15 90.0 2.00 2.50
INTU 150320C00092500 C 03/20/15 92.5 1.15 1.60
INTU 150320C00095000 C 03/20/15 95.0 0.60 1.00
INTU 150320C00100000 C 03/20/15 100.0 0.10 0.50
INTU 150320C00105000 C 03/20/15 105.0 0.00 0.25
INTU 150320C00110000 C 03/20/15 110.0 0.00 0.20
INTU 150320C00115000 C 03/20/15 115.0 0.00 0.20
INTU 150320C00120000 C 03/20/15 120.0 0.00 0.15
INTU 150320P00065000 P 03/20/15 65.0 0.00 0.25
INTU 150320P00070000 P 03/20/15 70.0 0.00 0.30
INTU 150320P00075000 P 03/20/15 75.0 0.15 0.50
INTU 150320P00077500 P 03/20/15 77.5 0.30 0.65
INTU 150320P00080000 P 03/20/15 80.0 0.60 0.95
INTU 150320P00082500 P 03/20/15 82.5 0.95 1.30
INTU 150320P00085000 P 03/20/15 85.0 1.50 2.00
INTU 150320P00087500 P 03/20/15 87.5 2.30 2.85
INTU 150320P00090000 P 03/20/15 90.0 3.40 4.10
INTU 150320P00092500 P 03/20/15 92.5 5.00 5.60
INTU 150320P00095000 P 03/20/15 95.0 6.80 8.30
INTU 150320P00100000 P 03/20/15 100.0 11.20 13.00
INTU 150320P00105000 P 03/20/15 105.0 15.80 17.40
INTU 150320P00110000 P 03/20/15 110.0 20.70 23.50
INTU 150320P00115000 P 03/20/15 115.0 25.10 27.80
INTU 150320P00120000 P 03/20/15 120.0 30.20 32.80
INTU 150417C00042500 C 04/17/15 42.5 44.00 47.70
INTU 150417C00045000 C 04/17/15 45.0 41.50 45.40
INTU 150417C00047500 C 04/17/15 47.5 39.00 42.80
INTU 150417C00050000 C 04/17/15 50.0 36.40 40.00
INTU 150417C00055000 C 04/17/15 55.0 31.60 35.10
INTU 150417C00060000 C 04/17/15 60.0 27.80 30.10
INTU 150417C00065000 C 04/17/15 65.0 22.90 24.20
INTU 150417C00070000 C 04/17/15 70.0 17.40 20.30
INTU 150417C00075000 C 04/17/15 75.0 12.40 15.20
INTU 150417C00077500 C 04/17/15 77.5 10.90 12.10
INTU 150417C00080000 C 04/17/15 80.0 9.10 9.90
INTU 150417C00082500 C 04/17/15 82.5 7.10 7.90
INTU 150417C00085000 C 04/17/15 85.0 5.40 6.00
INTU 150417C00087500 C 04/17/15 87.5 4.10 4.40
INTU 150417C00090000 C 04/17/15 90.0 2.65 3.00
INTU 150417C00092500 C 04/17/15 92.5 1.60 2.00
INTU 150417C00095000 C 04/17/15 95.0 1.00 1.20
INTU 150417C00097500 C 04/17/15 97.5 0.65 0.95
INTU 150417C00100000 C 04/17/15 100.0 0.25 0.65
INTU 150417C00105000 C 04/17/15 105.0 0.05 0.35
INTU 150417C00110000 C 04/17/15 110.0 0.00 0.20
INTU 150417C00115000 C 04/17/15 115.0 0.00 0.10
INTU 150417C00120000 C 04/17/15 120.0 0.00 0.10
INTU 150417C00125000 C 04/17/15 125.0 0.00 0.10
INTU 150417P00042500 P 04/17/15 42.5 0.00 0.05
INTU 150417P00045000 P 04/17/15 45.0 0.00 0.05
INTU 150417P00047500 P 04/17/15 47.5 0.00 0.05
INTU 150417P00050000 P 04/17/15 50.0 0.00 0.05
INTU 150417P00055000 P 04/17/15 55.0 0.00 0.10
INTU 150417P00060000 P 04/17/15 60.0 0.00 0.15
INTU 150417P00065000 P 04/17/15 65.0 0.15 0.25
INTU 150417P00070000 P 04/17/15 70.0 0.15 0.50
INTU 150417P00075000 P 04/17/15 75.0 0.35 0.75
INTU 150417P00077500 P 04/17/15 77.5 0.60 1.00
INTU 150417P00080000 P 04/17/15 80.0 0.95 1.25
INTU 150417P00082500 P 04/17/15 82.5 1.40 1.75
INTU 150417P00085000 P 04/17/15 85.0 2.05 2.45
INTU 150417P00087500 P 04/17/15 87.5 3.00 3.40
INTU 150417P00090000 P 04/17/15 90.0 4.10 4.60
INTU 150417P00092500 P 04/17/15 92.5 5.60 6.10
INTU 150417P00095000 P 04/17/15 95.0 7.40 8.40
INTU 150417P00097500 P 04/17/15 97.5 9.30 10.40
INTU 150417P00100000 P 04/17/15 100.0 11.50 13.30
INTU 150417P00105000 P 04/17/15 105.0 16.30 17.60
INTU 150417P00110000 P 04/17/15 110.0 20.90 23.80
INTU 150417P00115000 P 04/17/15 115.0 25.10 28.70
INTU 150417P00120000 P 04/17/15 120.0 30.30 33.70
INTU 150417P00125000 P 04/17/15 125.0 35.40 38.00
INTU 150717C00060000 C 07/17/15 60.0 27.90 29.90
INTU 150717C00065000 C 07/17/15 65.0 23.10 25.20
INTU 150717C00070000 C 07/17/15 70.0 18.40 19.90
INTU 150717C00075000 C 07/17/15 75.0 13.50 15.50
INTU 150717C00080000 C 07/17/15 80.0 10.10 11.10
INTU 150717C00082500 C 07/17/15 82.5 8.50 9.10
INTU 150717C00085000 C 07/17/15 85.0 6.70 7.50
INTU 150717C00087500 C 07/17/15 87.5 5.20 6.10
INTU 150717C00090000 C 07/17/15 90.0 4.00 4.80
INTU 150717C00092500 C 07/17/15 92.5 2.95 3.70
INTU 150717C00095000 C 07/17/15 95.0 2.15 2.90
INTU 150717C00097500 C 07/17/15 97.5 1.60 2.10
INTU 150717C00100000 C 07/17/15 100.0 1.15 1.60
INTU 150717C00105000 C 07/17/15 105.0 0.55 0.95
INTU 150717C00110000 C 07/17/15 110.0 0.20 0.55
INTU 150717C00115000 C 07/17/15 115.0 0.05 0.45
INTU 150717C00120000 C 07/17/15 120.0 0.05 0.30
INTU 150717P00060000 P 07/17/15 60.0 0.15 0.45
INTU 150717P00065000 P 07/17/15 65.0 0.25 0.65
INTU 150717P00070000 P 07/17/15 70.0 0.60 1.00
INTU 150717P00075000 P 07/17/15 75.0 1.20 1.65
INTU 150717P00080000 P 07/17/15 80.0 2.15 2.70
INTU 150717P00082500 P 07/17/15 82.5 2.85 3.50
INTU 150717P00085000 P 07/17/15 85.0 3.60 4.40
INTU 150717P00087500 P 07/17/15 87.5 4.70 5.50
INTU 150717P00090000 P 07/17/15 90.0 5.90 6.80
INTU 150717P00092500 P 07/17/15 92.5 7.30 8.30
INTU 150717P00095000 P 07/17/15 95.0 8.90 10.00
INTU 150717P00097500 P 07/17/15 97.5 10.80 11.90
INTU 150717P00100000 P 07/17/15 100.0 12.50 13.80
INTU 150717P00105000 P 07/17/15 105.0 16.90 18.90
INTU 150717P00110000 P 07/17/15 110.0 20.80 23.80
INTU 150717P00115000 P 07/17/15 115.0 25.50 29.10
INTU 150717P00120000 P 07/17/15 120.0 31.10 33.60
INTU 160115C00040000 C 01/15/16 40.0 46.30 50.20
INTU 160115C00042500 C 01/15/16 42.5 43.90 47.80
INTU 160115C00045000 C 01/15/16 45.0 41.10 45.40
INTU 160115C00047500 C 01/15/16 47.5 38.90 42.90
INTU 160115C00050000 C 01/15/16 50.0 36.50 40.00
INTU 160115C00055000 C 01/15/16 55.0 31.80 35.30
INTU 160115C00057500 C 01/15/16 57.5 29.00 33.20
INTU 160115C00060000 C 01/15/16 60.0 27.00 30.60
INTU 160115C00062500 C 01/15/16 62.5 24.70 28.30
INTU 160115C00065000 C 01/15/16 65.0 22.40 26.10
INTU 160115C00067500 C 01/15/16 67.5 20.20 24.20
INTU 160115C00070000 C 01/15/16 70.0 19.10 21.60
INTU 160115C00072500 C 01/15/16 72.5 16.40 19.40
INTU 160115C00075000 C 01/15/16 75.0 14.50 17.60
INTU 160115C00077500 C 01/15/16 77.5 12.50 15.70
INTU 160115C00080000 C 01/15/16 80.0 11.60 13.60
INTU 160115C00082500 C 01/15/16 82.5 9.80 11.80
INTU 160115C00085000 C 01/15/16 85.0 8.30 10.00
INTU 160115C00087500 C 01/15/16 87.5 7.10 8.70
INTU 160115C00090000 C 01/15/16 90.0 5.70 7.30
INTU 160115C00092500 C 01/15/16 92.5 4.90 6.50
INTU 160115C00095000 C 01/15/16 95.0 3.90 5.40
INTU 160115C00097500 C 01/15/16 97.5 3.10 4.60
INTU 160115C00100000 C 01/15/16 100.0 2.40 4.00
INTU 160115C00105000 C 01/15/16 105.0 1.65 2.65
INTU 160115C00110000 C 01/15/16 110.0 0.95 1.75
INTU 160115C00115000 C 01/15/16 115.0 0.55 1.20
INTU 160115C00120000 C 01/15/16 120.0 0.15 1.10
INTU 160115C00125000 C 01/15/16 125.0 0.00 0.95
INTU 160115C00130000 C 01/15/16 130.0 0.00 0.35
INTU 160115P00040000 P 01/15/16 40.0 0.00 0.20
INTU 160115P00042500 P 01/15/16 42.5 0.00 0.45
INTU 160115P00045000 P 01/15/16 45.0 0.00 0.55
INTU 160115P00047500 P 01/15/16 47.5 0.05 0.65
INTU 160115P00050000 P 01/15/16 50.0 0.10 0.80
INTU 160115P00055000 P 01/15/16 55.0 0.05 1.00
INTU 160115P00057500 P 01/15/16 57.5 0.20 1.15
INTU 160115P00060000 P 01/15/16 60.0 0.35 1.30
INTU 160115P00062500 P 01/15/16 62.5 0.95 1.50
INTU 160115P00065000 P 01/15/16 65.0 1.15 1.80
INTU 160115P00067500 P 01/15/16 67.5 1.50 2.10
INTU 160115P00070000 P 01/15/16 70.0 1.85 2.45
INTU 160115P00072500 P 01/15/16 72.5 2.25 2.90
INTU 160115P00075000 P 01/15/16 75.0 2.85 3.80
INTU 160115P00077500 P 01/15/16 77.5 3.40 4.40
INTU 160115P00080000 P 01/15/16 80.0 3.60 5.20
INTU 160115P00082500 P 01/15/16 82.5 4.50 6.00
INTU 160115P00085000 P 01/15/16 85.0 5.70 7.20
INTU 160115P00087500 P 01/15/16 87.5 6.40 8.40
INTU 160115P00090000 P 01/15/16 90.0 7.70 9.70
INTU 160115P00092500 P 01/15/16 92.5 9.10 11.10
INTU 160115P00095000 P 01/15/16 95.0 11.10 12.70
INTU 160115P00097500 P 01/15/16 97.5 11.90 15.10
INTU 160115P00100000 P 01/15/16 100.0 14.60 16.20
INTU 160115P00105000 P 01/15/16 105.0 18.10 20.70
INTU 160115P00110000 P 01/15/16 110.0 21.70 25.50
INTU 160115P00115000 P 01/15/16 115.0 26.20 30.00
INTU 160115P00120000 P 01/15/16 120.0 30.80 34.50
INTU 160115P00125000 P 01/15/16 125.0 35.60 39.30
INTU 160115P00130000 P 01/15/16 130.0 40.20 44.10
INTU 170120C00042500 C 01/20/17 42.5 43.90 47.70
INTU 170120C00045000 C 01/20/17 45.0 41.50 45.50
INTU 170120C00047500 C 01/20/17 47.5 39.10 42.90
INTU 170120C00050000 C 01/20/17 50.0 36.60 40.80
INTU 170120C00055000 C 01/20/17 55.0 33.30 36.00
INTU 170120C00060000 C 01/20/17 60.0 28.10 32.00
INTU 170120C00065000 C 01/20/17 65.0 24.00 28.00
INTU 170120C00070000 C 01/20/17 70.0 20.30 24.30
INTU 170120C00075000 C 01/20/17 75.0 17.20 20.40
INTU 170120C00077500 C 01/20/17 77.5 15.60 18.80
INTU 170120C00080000 C 01/20/17 80.0 14.80 17.30
INTU 170120C00082500 C 01/20/17 82.5 13.40 15.80
INTU 170120C00085000 C 01/20/17 85.0 12.00 14.50
INTU 170120C00087500 C 01/20/17 87.5 10.90 13.00
INTU 170120C00090000 C 01/20/17 90.0 9.60 11.50
INTU 170120C00092500 C 01/20/17 92.5 8.50 10.40
INTU 170120C00095000 C 01/20/17 95.0 7.60 9.50
INTU 170120C00097500 C 01/20/17 97.5 6.60 8.60
INTU 170120C00100000 C 01/20/17 100.0 5.80 7.70
INTU 170120C00105000 C 01/20/17 105.0 4.60 6.20
INTU 170120C00110000 C 01/20/17 110.0 3.40 5.00
INTU 170120C00115000 C 01/20/17 115.0 2.65 4.10
INTU 170120C00120000 C 01/20/17 120.0 2.05 3.20
INTU 170120C00125000 C 01/20/17 125.0 1.50 2.50
INTU 170120C00130000 C 01/20/17 130.0 1.05 2.05
INTU 170120C00135000 C 01/20/17 135.0 0.80 1.60
INTU 170120P00042500 P 01/20/17 42.5 0.30 1.10
INTU 170120P00045000 P 01/20/17 45.0 0.45 1.25
INTU 170120P00047500 P 01/20/17 47.5 0.65 1.45
INTU 170120P00050000 P 01/20/17 50.0 0.75 1.65
INTU 170120P00055000 P 01/20/17 55.0 1.25 2.15
INTU 170120P00060000 P 01/20/17 60.0 1.95 2.85
INTU 170120P00065000 P 01/20/17 65.0 2.80 3.80
INTU 170120P00070000 P 01/20/17 70.0 3.70 5.30
INTU 170120P00075000 P 01/20/17 75.0 5.10 7.10
INTU 170120P00077500 P 01/20/17 77.5 6.30 7.80
INTU 170120P00080000 P 01/20/17 80.0 6.80 8.80
INTU 170120P00082500 P 01/20/17 82.5 7.90 9.90
INTU 170120P00085000 P 01/20/17 85.0 9.00 11.00
INTU 170120P00087500 P 01/20/17 87.5 10.60 12.40
INTU 170120P00090000 P 01/20/17 90.0 11.90 13.70
INTU 170120P00092500 P 01/20/17 92.5 13.10 15.30
INTU 170120P00095000 P 01/20/17 95.0 14.60 16.80
INTU 170120P00097500 P 01/20/17 97.5 15.40 18.60
INTU 170120P00100000 P 01/20/17 100.0 17.80 20.20
INTU 170120P00105000 P 01/20/17 105.0 21.10 23.90
INTU 170120P00110000 P 01/20/17 110.0 25.00 27.80
INTU 170120P00115000 P 01/20/17 115.0 28.10 31.80
INTU 170120P00120000 P 01/20/17 120.0 32.30 36.30
INTU 170120P00125000 P 01/20/17 125.0 37.80 39.80
INTU 170120P00130000 P 01/20/17 130.0 41.30 45.30
INTU 170120P00135000 P 01/20/17 135.0 46.00 49.00

OPRA data is delayed 15 minutes.