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 Oct 22 2014 11:22AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INTU 141122C00065000 C 11/22/14 65.0 17.70 19.30
INTU 141122C00070000 C 11/22/14 70.0 12.80 14.40
INTU 141122C00072500 C 11/22/14 72.5 8.50 13.10
INTU 141122C00075000 C 11/22/14 75.0 8.30 9.50
INTU 141122C00077500 C 11/22/14 77.5 6.20 7.00
INTU 141122C00080000 C 11/22/14 80.0 4.40 5.40
INTU 141122C00082500 C 11/22/14 82.5 2.90 3.40
INTU 141122C00085000 C 11/22/14 85.0 1.80 2.15
INTU 141122C00087500 C 11/22/14 87.5 0.95 1.65
INTU 141122C00090000 C 11/22/14 90.0 0.60 1.00
INTU 141122C00092500 C 11/22/14 92.5 0.30 0.55
INTU 141122C00095000 C 11/22/14 95.0 0.15 0.50
INTU 141122C00097500 C 11/22/14 97.5 0.05 0.45
INTU 141122C00100000 C 11/22/14 100.0 0.00 0.25
INTU 141122C00105000 C 11/22/14 105.0 0.00 0.30
INTU 141122C00110000 C 11/22/14 110.0 0.00 0.30
INTU 141122P00065000 P 11/22/14 65.0 0.00 0.25
INTU 141122P00070000 P 11/22/14 70.0 0.10 0.50
INTU 141122P00072500 P 11/22/14 72.5 0.00 4.80
INTU 141122P00075000 P 11/22/14 75.0 0.40 0.85
INTU 141122P00077500 P 11/22/14 77.5 0.80 1.25
INTU 141122P00080000 P 11/22/14 80.0 1.45 1.90
INTU 141122P00082500 P 11/22/14 82.5 2.25 2.70
INTU 141122P00085000 P 11/22/14 85.0 3.60 4.00
INTU 141122P00087500 P 11/22/14 87.5 5.20 6.10
INTU 141122P00090000 P 11/22/14 90.0 7.20 8.10
INTU 141122P00092500 P 11/22/14 92.5 9.20 10.30
INTU 141122P00095000 P 11/22/14 95.0 11.30 12.90
INTU 141122P00097500 P 11/22/14 97.5 13.70 15.30
INTU 141122P00100000 P 11/22/14 100.0 16.00 17.80
INTU 141122P00105000 P 11/22/14 105.0 20.90 22.90
INTU 141122P00110000 P 11/22/14 110.0 25.90 27.90
INTU 141220C00065000 C 12/20/14 65.0 17.80 19.40
INTU 141220C00070000 C 12/20/14 70.0 13.10 14.70
INTU 141220C00072500 C 12/20/14 72.5 10.80 12.40
INTU 141220C00075000 C 12/20/14 75.0 8.70 9.90
INTU 141220C00077500 C 12/20/14 77.5 6.70 7.90
INTU 141220C00080000 C 12/20/14 80.0 5.20 6.10
INTU 141220C00082500 C 12/20/14 82.5 3.70 4.20
INTU 141220C00085000 C 12/20/14 85.0 2.60 2.95
INTU 141220C00087500 C 12/20/14 87.5 1.75 1.95
INTU 141220C00090000 C 12/20/14 90.0 1.15 1.50
INTU 141220C00095000 C 12/20/14 95.0 0.40 0.80
INTU 141220C00100000 C 12/20/14 100.0 0.10 0.50
INTU 141220C00105000 C 12/20/14 105.0 0.00 0.30
INTU 141220P00065000 P 12/20/14 65.0 0.10 0.50
INTU 141220P00070000 P 12/20/14 70.0 0.30 0.75
INTU 141220P00072500 P 12/20/14 72.5 0.50 1.00
INTU 141220P00075000 P 12/20/14 75.0 0.80 1.20
INTU 141220P00077500 P 12/20/14 77.5 1.45 1.80
INTU 141220P00080000 P 12/20/14 80.0 2.15 2.45
INTU 141220P00082500 P 12/20/14 82.5 3.10 3.20
INTU 141220P00085000 P 12/20/14 85.0 4.40 4.80
INTU 141220P00087500 P 12/20/14 87.5 6.00 6.70
INTU 141220P00090000 P 12/20/14 90.0 7.60 8.60
INTU 141220P00095000 P 12/20/14 95.0 11.60 12.90
INTU 141220P00100000 P 12/20/14 100.0 16.20 17.90
INTU 141220P00105000 P 12/20/14 105.0 20.90 22.90
INTU 150117C00030000 C 01/17/15 30.0 51.20 54.90
INTU 150117C00032500 C 01/17/15 32.5 48.70 52.40
INTU 150117C00035000 C 01/17/15 35.0 46.20 49.90
INTU 150117C00037500 C 01/17/15 37.5 43.70 47.40
INTU 150117C00040000 C 01/17/15 40.0 41.10 45.20
INTU 150117C00042500 C 01/17/15 42.5 38.80 42.50
INTU 150117C00045000 C 01/17/15 45.0 36.50 40.00
INTU 150117C00047500 C 01/17/15 47.5 34.40 37.00
INTU 150117C00050000 C 01/17/15 50.0 32.40 34.40
INTU 150117C00052500 C 01/17/15 52.5 30.00 32.00
INTU 150117C00055000 C 01/17/15 55.0 27.50 29.50
INTU 150117C00057500 C 01/17/15 57.5 25.00 27.00
INTU 150117C00060000 C 01/17/15 60.0 22.60 24.60
INTU 150117C00062500 C 01/17/15 62.5 20.10 22.10
INTU 150117C00065000 C 01/17/15 65.0 17.90 19.70
INTU 150117C00067500 C 01/17/15 67.5 15.60 16.10
INTU 150117C00070000 C 01/17/15 70.0 13.30 14.80
INTU 150117C00072500 C 01/17/15 72.5 11.10 12.60
INTU 150117C00075000 C 01/17/15 75.0 9.10 10.20
INTU 150117C00077500 C 01/17/15 77.5 7.20 8.30
INTU 150117C00080000 C 01/17/15 80.0 5.60 6.50
INTU 150117C00082500 C 01/17/15 82.5 4.20 4.80
INTU 150117C00085000 C 01/17/15 85.0 3.00 3.70
INTU 150117C00087500 C 01/17/15 87.5 2.10 2.50
INTU 150117C00090000 C 01/17/15 90.0 1.45 1.80
INTU 150117C00092500 C 01/17/15 92.5 1.00 1.40
INTU 150117C00095000 C 01/17/15 95.0 0.65 1.00
INTU 150117C00097500 C 01/17/15 97.5 0.40 0.75
INTU 150117C00100000 C 01/17/15 100.0 0.25 0.55
INTU 150117C00105000 C 01/17/15 105.0 0.05 0.40
INTU 150117C00110000 C 01/17/15 110.0 0.00 0.30
INTU 150117C00115000 C 01/17/15 115.0 0.00 0.25
INTU 150117C00120000 C 01/17/15 120.0 0.00 0.25
INTU 150117C00125000 C 01/17/15 125.0 0.00 0.25
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 0.15
INTU 150117P00047500 P 01/17/15 47.5 0.00 0.20
INTU 150117P00050000 P 01/17/15 50.0 0.00 0.25
INTU 150117P00052500 P 01/17/15 52.5 0.00 0.25
INTU 150117P00055000 P 01/17/15 55.0 0.05 0.25
INTU 150117P00057500 P 01/17/15 57.5 0.10 0.30
INTU 150117P00060000 P 01/17/15 60.0 0.05 0.40
INTU 150117P00062500 P 01/17/15 62.5 0.10 0.50
INTU 150117P00065000 P 01/17/15 65.0 0.20 0.60
INTU 150117P00067500 P 01/17/15 67.5 0.35 0.65
INTU 150117P00070000 P 01/17/15 70.0 0.50 0.95
INTU 150117P00072500 P 01/17/15 72.5 0.85 1.20
INTU 150117P00075000 P 01/17/15 75.0 1.20 1.70
INTU 150117P00077500 P 01/17/15 77.5 1.80 2.30
INTU 150117P00080000 P 01/17/15 80.0 2.50 3.20
INTU 150117P00082500 P 01/17/15 82.5 3.50 4.20
INTU 150117P00085000 P 01/17/15 85.0 4.80 5.50
INTU 150117P00087500 P 01/17/15 87.5 6.40 7.30
INTU 150117P00090000 P 01/17/15 90.0 8.10 9.10
INTU 150117P00092500 P 01/17/15 92.5 10.10 11.20
INTU 150117P00095000 P 01/17/15 95.0 12.00 13.40
INTU 150117P00097500 P 01/17/15 97.5 14.20 15.70
INTU 150117P00100000 P 01/17/15 100.0 16.60 18.20
INTU 150117P00105000 P 01/17/15 105.0 21.10 23.20
INTU 150117P00110000 P 01/17/15 110.0 25.60 28.10
INTU 150117P00115000 P 01/17/15 115.0 30.60 33.00
INTU 150117P00120000 P 01/17/15 120.0 35.90 38.00
INTU 150117P00125000 P 01/17/15 125.0 40.50 43.00
INTU 150417C00042500 C 04/17/15 42.5 39.20 42.50
INTU 150417C00045000 C 04/17/15 45.0 36.60 40.00
INTU 150417C00047500 C 04/17/15 47.5 34.10 37.50
INTU 150417C00050000 C 04/17/15 50.0 31.60 35.00
INTU 150417C00055000 C 04/17/15 55.0 26.60 30.10
INTU 150417C00060000 C 04/17/15 60.0 21.70 25.20
INTU 150417C00065000 C 04/17/15 65.0 18.30 20.20
INTU 150417C00070000 C 04/17/15 70.0 13.90 15.40
INTU 150417C00075000 C 04/17/15 75.0 10.10 11.30
INTU 150417C00077500 C 04/17/15 77.5 8.40 9.40
INTU 150417C00080000 C 04/17/15 80.0 6.80 7.80
INTU 150417C00082500 C 04/17/15 82.5 5.40 6.40
INTU 150417C00085000 C 04/17/15 85.0 4.40 5.00
INTU 150417C00087500 C 04/17/15 87.5 3.30 4.10
INTU 150417C00090000 C 04/17/15 90.0 2.40 3.20
INTU 150417C00092500 C 04/17/15 92.5 1.90 2.70
INTU 150417C00095000 C 04/17/15 95.0 1.40 2.05
INTU 150417C00097500 C 04/17/15 97.5 1.00 1.50
INTU 150417C00100000 C 04/17/15 100.0 0.65 1.30
INTU 150417C00105000 C 04/17/15 105.0 0.35 0.80
INTU 150417C00110000 C 04/17/15 110.0 0.10 0.55
INTU 150417C00115000 C 04/17/15 115.0 0.00 0.45
INTU 150417C00120000 C 04/17/15 120.0 0.00 0.35
INTU 150417C00125000 C 04/17/15 125.0 0.00 0.30
INTU 150417P00042500 P 04/17/15 42.5 0.00 0.20
INTU 150417P00045000 P 04/17/15 45.0 0.00 0.30
INTU 150417P00047500 P 04/17/15 47.5 0.05 0.30
INTU 150417P00050000 P 04/17/15 50.0 0.05 0.45
INTU 150417P00055000 P 04/17/15 55.0 0.15 0.50
INTU 150417P00060000 P 04/17/15 60.0 0.30 0.75
INTU 150417P00065000 P 04/17/15 65.0 0.70 1.15
INTU 150417P00070000 P 04/17/15 70.0 1.35 1.75
INTU 150417P00075000 P 04/17/15 75.0 2.30 2.80
INTU 150417P00077500 P 04/17/15 77.5 3.10 3.90
INTU 150417P00080000 P 04/17/15 80.0 4.00 4.80
INTU 150417P00082500 P 04/17/15 82.5 5.10 5.90
INTU 150417P00085000 P 04/17/15 85.0 6.20 7.30
INTU 150417P00087500 P 04/17/15 87.5 7.70 8.90
INTU 150417P00090000 P 04/17/15 90.0 9.40 10.60
INTU 150417P00092500 P 04/17/15 92.5 11.00 12.40
INTU 150417P00095000 P 04/17/15 95.0 13.00 14.50
INTU 150417P00097500 P 04/17/15 97.5 15.00 16.20
INTU 150417P00100000 P 04/17/15 100.0 17.20 18.40
INTU 150417P00105000 P 04/17/15 105.0 21.70 23.60
INTU 150417P00110000 P 04/17/15 110.0 25.70 29.10
INTU 150417P00115000 P 04/17/15 115.0 30.50 33.90
INTU 150417P00120000 P 04/17/15 120.0 35.30 39.10
INTU 150417P00125000 P 04/17/15 125.0 40.50 44.10
INTU 160115C00040000 C 01/15/16 40.0 41.00 45.40
INTU 160115C00042500 C 01/15/16 42.5 38.50 43.00
INTU 160115C00045000 C 01/15/16 45.0 36.10 40.40
INTU 160115C00047500 C 01/15/16 47.5 33.70 38.10
INTU 160115C00050000 C 01/15/16 50.0 31.50 35.70
INTU 160115C00055000 C 01/15/16 55.0 27.10 31.10
INTU 160115C00057500 C 01/15/16 57.5 25.20 28.80
INTU 160115C00060000 C 01/15/16 60.0 22.60 26.60
INTU 160115C00062500 C 01/15/16 62.5 20.80 24.50
INTU 160115C00065000 C 01/15/16 65.0 19.00 22.00
INTU 160115C00067500 C 01/15/16 67.5 17.30 20.10
INTU 160115C00070000 C 01/15/16 70.0 15.40 18.20
INTU 160115C00072500 C 01/15/16 72.5 13.40 16.50
INTU 160115C00075000 C 01/15/16 75.0 12.60 14.80
INTU 160115C00077500 C 01/15/16 77.5 10.10 13.30
INTU 160115C00080000 C 01/15/16 80.0 9.40 11.30
INTU 160115C00082500 C 01/15/16 82.5 8.10 10.00
INTU 160115C00085000 C 01/15/16 85.0 6.90 8.80
INTU 160115C00087500 C 01/15/16 87.5 5.90 7.80
INTU 160115C00090000 C 01/15/16 90.0 5.10 6.60
INTU 160115C00092500 C 01/15/16 92.5 4.30 5.80
INTU 160115C00095000 C 01/15/16 95.0 3.60 5.10
INTU 160115C00097500 C 01/15/16 97.5 3.00 4.40
INTU 160115C00100000 C 01/15/16 100.0 2.40 3.90
INTU 160115C00105000 C 01/15/16 105.0 1.85 2.70
INTU 160115C00110000 C 01/15/16 110.0 1.15 2.10
INTU 160115C00115000 C 01/15/16 115.0 0.70 1.65
INTU 160115C00120000 C 01/15/16 120.0 0.35 1.35
INTU 160115C00125000 C 01/15/16 125.0 0.10 1.10
INTU 160115C00130000 C 01/15/16 130.0 0.00 1.00
INTU 160115P00040000 P 01/15/16 40.0 0.00 0.80
INTU 160115P00042500 P 01/15/16 42.5 0.00 0.95
INTU 160115P00045000 P 01/15/16 45.0 0.05 1.00
INTU 160115P00047500 P 01/15/16 47.5 0.30 1.10
INTU 160115P00050000 P 01/15/16 50.0 0.55 1.25
INTU 160115P00055000 P 01/15/16 55.0 1.00 1.70
INTU 160115P00057500 P 01/15/16 57.5 1.15 2.00
INTU 160115P00060000 P 01/15/16 60.0 1.45 2.35
INTU 160115P00062500 P 01/15/16 62.5 1.80 2.75
INTU 160115P00065000 P 01/15/16 65.0 2.00 3.60
INTU 160115P00067500 P 01/15/16 67.5 2.80 4.10
INTU 160115P00070000 P 01/15/16 70.0 3.20 4.70
INTU 160115P00072500 P 01/15/16 72.5 4.20 5.50
INTU 160115P00075000 P 01/15/16 75.0 5.30 6.40
INTU 160115P00077500 P 01/15/16 77.5 5.80 7.50
INTU 160115P00080000 P 01/15/16 80.0 6.70 8.70
INTU 160115P00082500 P 01/15/16 82.5 7.90 9.90
INTU 160115P00085000 P 01/15/16 85.0 9.20 11.20
INTU 160115P00087500 P 01/15/16 87.5 10.10 13.30
INTU 160115P00090000 P 01/15/16 90.0 12.60 14.80
INTU 160115P00092500 P 01/15/16 92.5 13.30 16.40
INTU 160115P00095000 P 01/15/16 95.0 15.00 18.20
INTU 160115P00097500 P 01/15/16 97.5 16.90 20.00
INTU 160115P00100000 P 01/15/16 100.0 18.80 22.00
INTU 160115P00105000 P 01/15/16 105.0 22.60 26.50
INTU 160115P00110000 P 01/15/16 110.0 26.80 30.80
INTU 160115P00115000 P 01/15/16 115.0 31.30 35.20
INTU 160115P00120000 P 01/15/16 120.0 36.10 40.40
INTU 160115P00125000 P 01/15/16 125.0 40.70 45.10
INTU 160115P00130000 P 01/15/16 130.0 45.60 49.90
INTU 170120C00042500 C 01/20/17 42.5 38.70 43.20
INTU 170120C00045000 C 01/20/17 45.0 36.40 40.80
INTU 170120C00047500 C 01/20/17 47.5 34.20 38.60
INTU 170120C00050000 C 01/20/17 50.0 32.00 36.40
INTU 170120C00055000 C 01/20/17 55.0 28.10 32.10
INTU 170120C00060000 C 01/20/17 60.0 24.20 28.20
INTU 170120C00065000 C 01/20/17 65.0 20.50 24.50
INTU 170120C00070000 C 01/20/17 70.0 17.50 20.70
INTU 170120C00075000 C 01/20/17 75.0 14.50 17.70
INTU 170120C00077500 C 01/20/17 77.5 13.10 16.30
INTU 170120C00080000 C 01/20/17 80.0 11.80 15.00
INTU 170120C00082500 C 01/20/17 82.5 10.60 13.80
INTU 170120C00085000 C 01/20/17 85.0 9.30 12.10
INTU 170120C00087500 C 01/20/17 87.5 8.60 12.20
INTU 170120C00090000 C 01/20/17 90.0 7.30 10.90
INTU 170120C00092500 C 01/20/17 92.5 6.70 10.70
INTU 170120C00095000 C 01/20/17 95.0 5.50 9.60
INTU 170120C00097500 C 01/20/17 97.5 4.80 9.10
INTU 170120C00100000 C 01/20/17 100.0 4.70 7.50
INTU 170120C00105000 C 01/20/17 105.0 3.20 6.70
INTU 170120C00110000 C 01/20/17 110.0 2.50 5.10
INTU 170120C00115000 C 01/20/17 115.0 1.80 5.00
INTU 170120C00120000 C 01/20/17 120.0 1.10 4.40
INTU 170120C00125000 C 01/20/17 125.0 1.35 4.90
INTU 170120C00130000 C 01/20/17 130.0 1.00 2.35
INTU 170120P00042500 P 01/20/17 42.5 0.60 2.75
INTU 170120P00045000 P 01/20/17 45.0 0.85 3.10
INTU 170120P00047500 P 01/20/17 47.5 1.10 2.10
INTU 170120P00050000 P 01/20/17 50.0 1.45 2.85
INTU 170120P00055000 P 01/20/17 55.0 2.00 3.60
INTU 170120P00060000 P 01/20/17 60.0 3.00 5.40
INTU 170120P00065000 P 01/20/17 65.0 4.20 5.80
INTU 170120P00070000 P 01/20/17 70.0 4.80 8.00
INTU 170120P00075000 P 01/20/17 75.0 7.50 9.50
INTU 170120P00077500 P 01/20/17 77.5 8.60 10.60
INTU 170120P00080000 P 01/20/17 80.0 9.40 12.60
INTU 170120P00082500 P 01/20/17 82.5 10.40 13.60
INTU 170120P00085000 P 01/20/17 85.0 11.80 15.00
INTU 170120P00087500 P 01/20/17 87.5 13.20 16.40
INTU 170120P00090000 P 01/20/17 90.0 14.70 17.90
INTU 170120P00092500 P 01/20/17 92.5 16.30 19.50
INTU 170120P00095000 P 01/20/17 95.0 17.90 21.10
INTU 170120P00097500 P 01/20/17 97.5 19.50 24.00
INTU 170120P00100000 P 01/20/17 100.0 21.00 25.00
INTU 170120P00105000 P 01/20/17 105.0 24.90 29.30
INTU 170120P00110000 P 01/20/17 110.0 28.70 32.70
INTU 170120P00115000 P 01/20/17 115.0 32.90 36.90
INTU 170120P00120000 P 01/20/17 120.0 37.40 41.90
INTU 170120P00125000 P 01/20/17 125.0 41.90 46.30
INTU 170120P00130000 P 01/20/17 130.0 46.40 50.80

OPRA data is delayed 15 minutes.