Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-14)Premium Content

Intuit Inc (INTU)
As of Apr 24 2014 11:08AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INTU 140517C00065000 C 05/17/14 65.0 9.30 10.60
INTU 140517C00067500 C 05/17/14 67.5 6.90 8.10
INTU 140517C00070000 C 05/17/14 70.0 4.70 6.20
INTU 140517C00072500 C 05/17/14 72.5 2.85 3.60
INTU 140517C00075000 C 05/17/14 75.0 1.50 2.10
INTU 140517C00077500 C 05/17/14 77.5 0.70 0.95
INTU 140517C00080000 C 05/17/14 80.0 0.30 0.60
INTU 140517C00082500 C 05/17/14 82.5 0.10 0.30
INTU 140517C00085000 C 05/17/14 85.0 0.05 0.25
INTU 140517C00087500 C 05/17/14 87.5 0.05 0.25
INTU 140517C00090000 C 05/17/14 90.0 0.00 0.25
INTU 140517P00065000 P 05/17/14 65.0 0.05 0.25
INTU 140517P00067500 P 05/17/14 67.5 0.05 0.30
INTU 140517P00070000 P 05/17/14 70.0 0.25 0.55
INTU 140517P00072500 P 05/17/14 72.5 0.60 1.15
INTU 140517P00075000 P 05/17/14 75.0 1.70 2.25
INTU 140517P00077500 P 05/17/14 77.5 2.50 4.00
INTU 140517P00080000 P 05/17/14 80.0 4.50 6.10
INTU 140517P00082500 P 05/17/14 82.5 6.40 8.50
INTU 140517P00085000 P 05/17/14 85.0 8.80 11.00
INTU 140517P00087500 P 05/17/14 87.5 11.90 13.50
INTU 140517P00090000 P 05/17/14 90.0 14.40 15.90
INTU 140621C00065000 C 06/21/14 65.0 9.60 10.60
INTU 140621C00067500 C 06/21/14 67.5 7.50 8.20
INTU 140621C00070000 C 06/21/14 70.0 5.40 6.00
INTU 140621C00072500 C 06/21/14 72.5 3.70 4.00
INTU 140621C00075000 C 06/21/14 75.0 2.40 2.65
INTU 140621C00077500 C 06/21/14 77.5 1.45 1.80
INTU 140621C00080000 C 06/21/14 80.0 0.85 1.15
INTU 140621C00082500 C 06/21/14 82.5 0.50 0.70
INTU 140621C00085000 C 06/21/14 85.0 0.25 0.45
INTU 140621P00065000 P 06/21/14 65.0 0.20 0.50
INTU 140621P00067500 P 06/21/14 67.5 0.45 0.75
INTU 140621P00070000 P 06/21/14 70.0 0.90 1.25
INTU 140621P00072500 P 06/21/14 72.5 1.60 2.00
INTU 140621P00075000 P 06/21/14 75.0 2.75 3.20
INTU 140621P00077500 P 06/21/14 77.5 4.40 4.70
INTU 140621P00080000 P 06/21/14 80.0 6.10 6.60
INTU 140621P00082500 P 06/21/14 82.5 8.20 8.80
INTU 140621P00085000 P 06/21/14 85.0 9.70 11.20
INTU 140719C00060000 C 07/19/14 60.0 14.40 16.40
INTU 140719C00065000 C 07/19/14 65.0 9.90 10.70
INTU 140719C00067500 C 07/19/14 67.5 7.70 8.20
INTU 140719C00070000 C 07/19/14 70.0 5.70 6.30
INTU 140719C00072500 C 07/19/14 72.5 4.10 4.60
INTU 140719C00075000 C 07/19/14 75.0 2.75 3.10
INTU 140719C00077500 C 07/19/14 77.5 1.80 2.20
INTU 140719C00080000 C 07/19/14 80.0 1.15 1.45
INTU 140719C00082500 C 07/19/14 82.5 0.65 0.95
INTU 140719C00085000 C 07/19/14 85.0 0.40 0.60
INTU 140719C00087500 C 07/19/14 87.5 0.20 0.35
INTU 140719C00090000 C 07/19/14 90.0 0.10 0.25
INTU 140719P00060000 P 07/19/14 60.0 0.10 0.35
INTU 140719P00065000 P 07/19/14 65.0 0.40 0.70
INTU 140719P00067500 P 07/19/14 67.5 0.70 1.10
INTU 140719P00070000 P 07/19/14 70.0 1.25 1.65
INTU 140719P00072500 P 07/19/14 72.5 2.05 2.50
INTU 140719P00075000 P 07/19/14 75.0 3.30 3.70
INTU 140719P00077500 P 07/19/14 77.5 4.70 5.20
INTU 140719P00080000 P 07/19/14 80.0 6.50 7.00
INTU 140719P00082500 P 07/19/14 82.5 8.50 9.10
INTU 140719P00085000 P 07/19/14 85.0 9.70 11.40
INTU 140719P00087500 P 07/19/14 87.5 11.70 13.70
INTU 140719P00090000 P 07/19/14 90.0 14.00 16.20
INTU 141018C00050000 C 10/18/14 50.0 24.00 26.90
INTU 141018C00055000 C 10/18/14 55.0 19.30 21.40
INTU 141018C00060000 C 10/18/14 60.0 14.80 16.90
INTU 141018C00065000 C 10/18/14 65.0 10.60 11.20
INTU 141018C00067500 C 10/18/14 67.5 8.60 9.30
INTU 141018C00070000 C 10/18/14 70.0 6.90 7.60
INTU 141018C00072500 C 10/18/14 72.5 5.40 6.00
INTU 141018C00075000 C 10/18/14 75.0 4.00 4.70
INTU 141018C00077500 C 10/18/14 77.5 3.00 3.50
INTU 141018C00080000 C 10/18/14 80.0 2.20 2.70
INTU 141018C00082500 C 10/18/14 82.5 1.55 1.95
INTU 141018C00085000 C 10/18/14 85.0 1.05 1.40
INTU 141018C00087500 C 10/18/14 87.5 0.75 1.00
INTU 141018C00090000 C 10/18/14 90.0 0.50 0.75
INTU 141018C00095000 C 10/18/14 95.0 0.20 0.35
INTU 141018P00050000 P 10/18/14 50.0 0.10 0.25
INTU 141018P00055000 P 10/18/14 55.0 0.25 0.45
INTU 141018P00060000 P 10/18/14 60.0 0.60 0.85
INTU 141018P00065000 P 10/18/14 65.0 1.25 1.60
INTU 141018P00067500 P 10/18/14 67.5 1.85 2.20
INTU 141018P00070000 P 10/18/14 70.0 2.55 2.95
INTU 141018P00072500 P 10/18/14 72.5 3.50 4.00
INTU 141018P00075000 P 10/18/14 75.0 4.70 5.20
INTU 141018P00077500 P 10/18/14 77.5 6.10 6.60
INTU 141018P00080000 P 10/18/14 80.0 7.70 8.30
INTU 141018P00082500 P 10/18/14 82.5 9.50 10.10
INTU 141018P00085000 P 10/18/14 85.0 11.50 12.30
INTU 141018P00087500 P 10/18/14 87.5 12.60 14.30
INTU 141018P00090000 P 10/18/14 90.0 14.70 16.60
INTU 141018P00095000 P 10/18/14 95.0 18.70 21.60
INTU 150117C00030000 C 01/17/15 30.0 43.30 46.80
INTU 150117C00032500 C 01/17/15 32.5 40.80 44.30
INTU 150117C00035000 C 01/17/15 35.0 38.20 41.80
INTU 150117C00037500 C 01/17/15 37.5 36.00 39.40
INTU 150117C00040000 C 01/17/15 40.0 33.90 36.50
INTU 150117C00042500 C 01/17/15 42.5 31.30 34.40
INTU 150117C00045000 C 01/17/15 45.0 28.90 31.50
INTU 150117C00047500 C 01/17/15 47.5 26.50 28.70
INTU 150117C00050000 C 01/17/15 50.0 24.20 26.50
INTU 150117C00052500 C 01/17/15 52.5 21.90 23.80
INTU 150117C00055000 C 01/17/15 55.0 19.70 21.50
INTU 150117C00057500 C 01/17/15 57.5 17.40 18.90
INTU 150117C00060000 C 01/17/15 60.0 15.10 16.70
INTU 150117C00062500 C 01/17/15 62.5 13.20 14.00
INTU 150117C00065000 C 01/17/15 65.0 11.30 12.00
INTU 150117C00067500 C 01/17/15 67.5 9.40 10.20
INTU 150117C00070000 C 01/17/15 70.0 7.90 8.60
INTU 150117C00072500 C 01/17/15 72.5 6.40 7.10
INTU 150117C00075000 C 01/17/15 75.0 5.00 5.80
INTU 150117C00077500 C 01/17/15 77.5 4.00 4.70
INTU 150117C00080000 C 01/17/15 80.0 3.10 3.70
INTU 150117C00082500 C 01/17/15 82.5 2.40 2.90
INTU 150117C00085000 C 01/17/15 85.0 1.80 2.25
INTU 150117C00087500 C 01/17/15 87.5 1.35 1.70
INTU 150117C00090000 C 01/17/15 90.0 0.90 1.30
INTU 150117C00095000 C 01/17/15 95.0 0.55 0.75
INTU 150117C00100000 C 01/17/15 100.0 0.25 0.45
INTU 150117C00105000 C 01/17/15 105.0 0.10 0.25
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 0.10
INTU 150117P00037500 P 01/17/15 37.5 0.00 0.10
INTU 150117P00040000 P 01/17/15 40.0 0.05 0.15
INTU 150117P00042500 P 01/17/15 42.5 0.05 0.25
INTU 150117P00045000 P 01/17/15 45.0 0.10 0.30
INTU 150117P00047500 P 01/17/15 47.5 0.15 0.40
INTU 150117P00050000 P 01/17/15 50.0 0.30 0.50
INTU 150117P00052500 P 01/17/15 52.5 0.40 0.65
INTU 150117P00055000 P 01/17/15 55.0 0.60 0.85
INTU 150117P00057500 P 01/17/15 57.5 0.85 1.10
INTU 150117P00060000 P 01/17/15 60.0 1.15 1.45
INTU 150117P00062500 P 01/17/15 62.5 1.60 1.90
INTU 150117P00065000 P 01/17/15 65.0 2.10 2.50
INTU 150117P00067500 P 01/17/15 67.5 2.80 3.20
INTU 150117P00070000 P 01/17/15 70.0 3.70 4.10
INTU 150117P00072500 P 01/17/15 72.5 4.70 5.10
INTU 150117P00075000 P 01/17/15 75.0 5.90 6.30
INTU 150117P00077500 P 01/17/15 77.5 7.20 7.70
INTU 150117P00080000 P 01/17/15 80.0 8.80 9.30
INTU 150117P00082500 P 01/17/15 82.5 10.50 11.20
INTU 150117P00085000 P 01/17/15 85.0 12.40 13.00
INTU 150117P00087500 P 01/17/15 87.5 14.40 15.20
INTU 150117P00090000 P 01/17/15 90.0 16.50 17.40
INTU 150117P00095000 P 01/17/15 95.0 20.20 21.80
INTU 150117P00100000 P 01/17/15 100.0 24.80 26.70
INTU 150117P00105000 P 01/17/15 105.0 29.20 32.10
INTU 150117P00110000 P 01/17/15 110.0 33.80 37.10
INTU 160115C00040000 C 01/15/16 40.0 33.60 37.00
INTU 160115C00045000 C 01/15/16 45.0 29.10 31.70
INTU 160115C00050000 C 01/15/16 50.0 24.80 27.00
INTU 160115C00055000 C 01/15/16 55.0 20.70 23.30
INTU 160115C00057500 C 01/15/16 57.5 19.10 20.10
INTU 160115C00060000 C 01/15/16 60.0 17.20 18.20
INTU 160115C00062500 C 01/15/16 62.5 15.40 16.40
INTU 160115C00065000 C 01/15/16 65.0 13.80 14.80
INTU 160115C00067500 C 01/15/16 67.5 12.20 13.20
INTU 160115C00070000 C 01/15/16 70.0 10.80 11.80
INTU 160115C00072500 C 01/15/16 72.5 9.40 10.40
INTU 160115C00075000 C 01/15/16 75.0 8.40 9.20
INTU 160115C00077500 C 01/15/16 77.5 7.30 8.10
INTU 160115C00080000 C 01/15/16 80.0 6.30 7.10
INTU 160115C00082500 C 01/15/16 82.5 5.20 6.10
INTU 160115C00085000 C 01/15/16 85.0 4.60 5.20
INTU 160115C00087500 C 01/15/16 87.5 4.00 4.60
INTU 160115C00090000 C 01/15/16 90.0 3.40 4.00
INTU 160115C00095000 C 01/15/16 95.0 2.40 2.95
INTU 160115C00100000 C 01/15/16 100.0 1.75 2.15
INTU 160115C00105000 C 01/15/16 105.0 1.20 1.60
INTU 160115C00110000 C 01/15/16 110.0 0.85 1.15
INTU 160115C00115000 C 01/15/16 115.0 0.50 0.85
INTU 160115C00120000 C 01/15/16 120.0 0.35 0.60
INTU 160115P00040000 P 01/15/16 40.0 0.55 0.80
INTU 160115P00045000 P 01/15/16 45.0 0.90 1.25
INTU 160115P00050000 P 01/15/16 50.0 1.50 1.90
INTU 160115P00055000 P 01/15/16 55.0 2.35 2.80
INTU 160115P00057500 P 01/15/16 57.5 2.85 3.30
INTU 160115P00060000 P 01/15/16 60.0 3.50 4.10
INTU 160115P00062500 P 01/15/16 62.5 4.20 4.90
INTU 160115P00065000 P 01/15/16 65.0 5.00 5.50
INTU 160115P00067500 P 01/15/16 67.5 5.90 6.50
INTU 160115P00070000 P 01/15/16 70.0 6.90 7.70
INTU 160115P00072500 P 01/15/16 72.5 8.00 8.70
INTU 160115P00075000 P 01/15/16 75.0 9.30 10.10
INTU 160115P00077500 P 01/15/16 77.5 10.70 11.50
INTU 160115P00080000 P 01/15/16 80.0 12.10 12.90
INTU 160115P00082500 P 01/15/16 82.5 13.70 14.60
INTU 160115P00085000 P 01/15/16 85.0 15.30 16.30
INTU 160115P00087500 P 01/15/16 87.5 17.10 18.20
INTU 160115P00090000 P 01/15/16 90.0 19.00 20.10
INTU 160115P00095000 P 01/15/16 95.0 22.90 24.00
INTU 160115P00100000 P 01/15/16 100.0 27.20 28.40
INTU 160115P00105000 P 01/15/16 105.0 30.80 33.10
INTU 160115P00110000 P 01/15/16 110.0 35.40 37.50
INTU 160115P00115000 P 01/15/16 115.0 39.70 42.40
INTU 160115P00120000 P 01/15/16 120.0 44.50 46.90

OPRA data is delayed 15 minutes.