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 (2015-02-13)Premium Content

Intuit Inc (INTU)
As of Mar 3 2015 2:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INTU 150320C00065000 C 03/20/15 65.0 32.30 33.50
INTU 150320C00070000 C 03/20/15 70.0 26.00 29.80
INTU 150320C00075000 C 03/20/15 75.0 21.90 23.50
INTU 150320C00077500 C 03/20/15 77.5 20.00 21.00
INTU 150320C00080000 C 03/20/15 80.0 17.50 18.50
INTU 150320C00082500 C 03/20/15 82.5 15.00 16.00
INTU 150320C00085000 C 03/20/15 85.0 12.50 13.60
INTU 150320C00087500 C 03/20/15 87.5 10.10 11.10
INTU 150320C00090000 C 03/20/15 90.0 7.60 8.50
INTU 150320C00092500 C 03/20/15 92.5 5.30 6.10
INTU 150320C00095000 C 03/20/15 95.0 3.50 3.80
INTU 150320C00100000 C 03/20/15 100.0 0.60 0.85
INTU 150320C00105000 C 03/20/15 105.0 0.00 0.10
INTU 150320C00110000 C 03/20/15 110.0 0.00 0.05
INTU 150320C00115000 C 03/20/15 115.0 0.00 0.05
INTU 150320C00120000 C 03/20/15 120.0 0.00 0.05
INTU 150320P00065000 P 03/20/15 65.0 0.00 0.05
INTU 150320P00070000 P 03/20/15 70.0 0.00 0.05
INTU 150320P00075000 P 03/20/15 75.0 0.00 0.05
INTU 150320P00077500 P 03/20/15 77.5 0.00 0.05
INTU 150320P00080000 P 03/20/15 80.0 0.00 0.05
INTU 150320P00082500 P 03/20/15 82.5 0.00 0.10
INTU 150320P00085000 P 03/20/15 85.0 0.00 0.10
INTU 150320P00087500 P 03/20/15 87.5 0.05 0.10
INTU 150320P00090000 P 03/20/15 90.0 0.10 0.20
INTU 150320P00092500 P 03/20/15 92.5 0.20 0.35
INTU 150320P00095000 P 03/20/15 95.0 0.50 0.70
INTU 150320P00100000 P 03/20/15 100.0 2.50 2.85
INTU 150320P00105000 P 03/20/15 105.0 6.30 7.60
INTU 150320P00110000 P 03/20/15 110.0 10.90 12.50
INTU 150320P00115000 P 03/20/15 115.0 15.40 18.40
INTU 150320P00120000 P 03/20/15 120.0 20.80 22.60
INTU 150417C00042500 C 04/17/15 42.5 53.60 57.30
INTU 150417C00045000 C 04/17/15 45.0 51.10 54.80
INTU 150417C00047500 C 04/17/15 47.5 48.80 52.30
INTU 150417C00050000 C 04/17/15 50.0 46.00 49.80
INTU 150417C00055000 C 04/17/15 55.0 41.10 44.80
INTU 150417C00060000 C 04/17/15 60.0 36.10 39.80
INTU 150417C00065000 C 04/17/15 65.0 31.10 34.80
INTU 150417C00070000 C 04/17/15 70.0 27.30 28.50
INTU 150417C00075000 C 04/17/15 75.0 22.10 23.50
INTU 150417C00077500 C 04/17/15 77.5 20.00 21.00
INTU 150417C00080000 C 04/17/15 80.0 17.40 18.50
INTU 150417C00082500 C 04/17/15 82.5 14.80 16.10
INTU 150417C00085000 C 04/17/15 85.0 12.60 13.50
INTU 150417C00087500 C 04/17/15 87.5 10.20 11.10
INTU 150417C00090000 C 04/17/15 90.0 8.10 8.70
INTU 150417C00092500 C 04/17/15 92.5 6.10 6.50
INTU 150417C00095000 C 04/17/15 95.0 4.20 4.60
INTU 150417C00097500 C 04/17/15 97.5 2.60 2.85
INTU 150417C00100000 C 04/17/15 100.0 1.50 1.65
INTU 150417C00105000 C 04/17/15 105.0 0.30 0.45
INTU 150417C00110000 C 04/17/15 110.0 0.05 0.15
INTU 150417C00115000 C 04/17/15 115.0 0.00 0.10
INTU 150417C00120000 C 04/17/15 120.0 0.00 0.05
INTU 150417C00125000 C 04/17/15 125.0 0.00 0.05
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 0.05
INTU 150417P00060000 P 04/17/15 60.0 0.00 0.05
INTU 150417P00065000 P 04/17/15 65.0 0.00 0.05
INTU 150417P00070000 P 04/17/15 70.0 0.00 0.05
INTU 150417P00075000 P 04/17/15 75.0 0.05 0.10
INTU 150417P00077500 P 04/17/15 77.5 0.05 0.15
INTU 150417P00080000 P 04/17/15 80.0 0.10 0.20
INTU 150417P00082500 P 04/17/15 82.5 0.10 0.25
INTU 150417P00085000 P 04/17/15 85.0 0.15 0.30
INTU 150417P00087500 P 04/17/15 87.5 0.25 0.40
INTU 150417P00090000 P 04/17/15 90.0 0.40 0.60
INTU 150417P00092500 P 04/17/15 92.5 0.80 1.00
INTU 150417P00095000 P 04/17/15 95.0 1.35 1.65
INTU 150417P00097500 P 04/17/15 97.5 2.25 2.45
INTU 150417P00100000 P 04/17/15 100.0 3.50 3.90
INTU 150417P00105000 P 04/17/15 105.0 6.80 8.10
INTU 150417P00110000 P 04/17/15 110.0 11.20 12.90
INTU 150417P00115000 P 04/17/15 115.0 15.70 17.90
INTU 150417P00120000 P 04/17/15 120.0 20.10 23.90
INTU 150417P00125000 P 04/17/15 125.0 25.10 27.90
INTU 150717C00060000 C 07/17/15 60.0 37.30 39.30
INTU 150717C00065000 C 07/17/15 65.0 32.40 34.40
INTU 150717C00070000 C 07/17/15 70.0 27.50 29.50
INTU 150717C00075000 C 07/17/15 75.0 22.60 24.60
INTU 150717C00080000 C 07/17/15 80.0 17.90 19.60
INTU 150717C00082500 C 07/17/15 82.5 15.70 17.20
INTU 150717C00085000 C 07/17/15 85.0 13.50 15.00
INTU 150717C00087500 C 07/17/15 87.5 11.60 12.20
INTU 150717C00090000 C 07/17/15 90.0 9.50 10.30
INTU 150717C00092500 C 07/17/15 92.5 7.70 8.40
INTU 150717C00095000 C 07/17/15 95.0 6.10 6.80
INTU 150717C00097500 C 07/17/15 97.5 4.70 5.30
INTU 150717C00100000 C 07/17/15 100.0 3.50 4.10
INTU 150717C00105000 C 07/17/15 105.0 1.80 2.25
INTU 150717C00110000 C 07/17/15 110.0 0.80 1.00
INTU 150717C00115000 C 07/17/15 115.0 0.35 0.55
INTU 150717C00120000 C 07/17/15 120.0 0.15 0.30
INTU 150717P00060000 P 07/17/15 60.0 0.05 0.15
INTU 150717P00065000 P 07/17/15 65.0 0.10 0.25
INTU 150717P00070000 P 07/17/15 70.0 0.20 0.40
INTU 150717P00075000 P 07/17/15 75.0 0.35 0.55
INTU 150717P00080000 P 07/17/15 80.0 0.60 0.90
INTU 150717P00082500 P 07/17/15 82.5 0.80 1.10
INTU 150717P00085000 P 07/17/15 85.0 1.05 1.45
INTU 150717P00087500 P 07/17/15 87.5 1.45 1.80
INTU 150717P00090000 P 07/17/15 90.0 1.95 2.35
INTU 150717P00092500 P 07/17/15 92.5 2.50 3.10
INTU 150717P00095000 P 07/17/15 95.0 3.30 4.00
INTU 150717P00097500 P 07/17/15 97.5 4.40 5.00
INTU 150717P00100000 P 07/17/15 100.0 5.90 6.30
INTU 150717P00105000 P 07/17/15 105.0 8.90 9.60
INTU 150717P00110000 P 07/17/15 110.0 12.20 13.80
INTU 150717P00115000 P 07/17/15 115.0 16.70 18.50
INTU 150717P00120000 P 07/17/15 120.0 21.30 23.30
INTU 151016C00065000 C 10/16/15 65.0 32.50 34.50
INTU 151016C00070000 C 10/16/15 70.0 27.70 29.70
INTU 151016C00075000 C 10/16/15 75.0 23.00 24.70
INTU 151016C00080000 C 10/16/15 80.0 18.30 20.00
INTU 151016C00085000 C 10/16/15 85.0 14.50 15.40
INTU 151016C00087500 C 10/16/15 87.5 12.50 13.40
INTU 151016C00090000 C 10/16/15 90.0 10.70 11.60
INTU 151016C00092500 C 10/16/15 92.5 9.00 9.90
INTU 151016C00095000 C 10/16/15 95.0 7.40 8.30
INTU 151016C00097500 C 10/16/15 97.5 6.10 6.90
INTU 151016C00100000 C 10/16/15 100.0 4.90 5.70
INTU 151016C00105000 C 10/16/15 105.0 3.00 3.70
INTU 151016C00110000 C 10/16/15 110.0 1.80 2.20
INTU 151016C00115000 C 10/16/15 115.0 1.00 1.35
INTU 151016C00120000 C 10/16/15 120.0 0.55 0.80
INTU 151016C00125000 C 10/16/15 125.0 0.30 0.50
INTU 151016P00065000 P 10/16/15 65.0 0.30 0.55
INTU 151016P00070000 P 10/16/15 70.0 0.50 0.75
INTU 151016P00075000 P 10/16/15 75.0 0.80 1.15
INTU 151016P00080000 P 10/16/15 80.0 1.30 1.65
INTU 151016P00085000 P 10/16/15 85.0 2.05 2.45
INTU 151016P00087500 P 10/16/15 87.5 2.60 3.10
INTU 151016P00090000 P 10/16/15 90.0 3.20 3.80
INTU 151016P00092500 P 10/16/15 92.5 4.00 4.60
INTU 151016P00095000 P 10/16/15 95.0 4.90 5.60
INTU 151016P00097500 P 10/16/15 97.5 5.90 6.80
INTU 151016P00100000 P 10/16/15 100.0 7.20 8.10
INTU 151016P00105000 P 10/16/15 105.0 10.30 11.20
INTU 151016P00110000 P 10/16/15 110.0 14.00 14.90
INTU 151016P00115000 P 10/16/15 115.0 17.80 19.40
INTU 151016P00120000 P 10/16/15 120.0 22.20 24.10
INTU 151016P00125000 P 10/16/15 125.0 26.50 28.50
INTU 160115C00040000 C 01/15/16 40.0 55.80 60.30
INTU 160115C00042500 C 01/15/16 42.5 53.20 57.80
INTU 160115C00045000 C 01/15/16 45.0 50.70 55.30
INTU 160115C00047500 C 01/15/16 47.5 48.20 52.80
INTU 160115C00050000 C 01/15/16 50.0 45.80 50.30
INTU 160115C00055000 C 01/15/16 55.0 40.70 45.20
INTU 160115C00057500 C 01/15/16 57.5 39.00 42.70
INTU 160115C00060000 C 01/15/16 60.0 36.50 40.50
INTU 160115C00062500 C 01/15/16 62.5 34.10 38.10
INTU 160115C00065000 C 01/15/16 65.0 31.70 35.70
INTU 160115C00067500 C 01/15/16 67.5 29.30 33.20
INTU 160115C00070000 C 01/15/16 70.0 27.00 31.00
INTU 160115C00072500 C 01/15/16 72.5 24.70 28.70
INTU 160115C00075000 C 01/15/16 75.0 23.30 25.00
INTU 160115C00077500 C 01/15/16 77.5 21.10 22.80
INTU 160115C00080000 C 01/15/16 80.0 18.60 20.50
INTU 160115C00082500 C 01/15/16 82.5 16.60 18.40
INTU 160115C00085000 C 01/15/16 85.0 14.60 16.40
INTU 160115C00087500 C 01/15/16 87.5 12.80 14.50
INTU 160115C00090000 C 01/15/16 90.0 11.00 12.70
INTU 160115C00092500 C 01/15/16 92.5 9.80 11.30
INTU 160115C00095000 C 01/15/16 95.0 8.30 10.00
INTU 160115C00097500 C 01/15/16 97.5 6.90 8.10
INTU 160115C00100000 C 01/15/16 100.0 5.70 6.90
INTU 160115C00105000 C 01/15/16 105.0 3.90 5.10
INTU 160115C00110000 C 01/15/16 110.0 2.60 3.60
INTU 160115C00115000 C 01/15/16 115.0 1.65 2.30
INTU 160115C00120000 C 01/15/16 120.0 0.85 1.85
INTU 160115C00125000 C 01/15/16 125.0 0.50 1.10
INTU 160115C00130000 C 01/15/16 130.0 0.30 0.50
INTU 160115P00040000 P 01/15/16 40.0 0.00 0.10
INTU 160115P00042500 P 01/15/16 42.5 0.00 0.20
INTU 160115P00045000 P 01/15/16 45.0 0.00 0.25
INTU 160115P00047500 P 01/15/16 47.5 0.00 0.35
INTU 160115P00050000 P 01/15/16 50.0 0.05 0.40
INTU 160115P00055000 P 01/15/16 55.0 0.10 0.60
INTU 160115P00057500 P 01/15/16 57.5 0.15 0.65
INTU 160115P00060000 P 01/15/16 60.0 0.30 0.80
INTU 160115P00062500 P 01/15/16 62.5 0.30 0.80
INTU 160115P00065000 P 01/15/16 65.0 0.40 0.95
INTU 160115P00067500 P 01/15/16 67.5 0.55 1.15
INTU 160115P00070000 P 01/15/16 70.0 0.55 1.30
INTU 160115P00072500 P 01/15/16 72.5 0.95 1.55
INTU 160115P00075000 P 01/15/16 75.0 1.20 1.80
INTU 160115P00077500 P 01/15/16 77.5 1.50 2.15
INTU 160115P00080000 P 01/15/16 80.0 1.90 2.55
INTU 160115P00082500 P 01/15/16 82.5 2.40 3.00
INTU 160115P00085000 P 01/15/16 85.0 2.80 3.80
INTU 160115P00087500 P 01/15/16 87.5 3.50 4.50
INTU 160115P00090000 P 01/15/16 90.0 4.20 5.00
INTU 160115P00092500 P 01/15/16 92.5 5.10 6.20
INTU 160115P00095000 P 01/15/16 95.0 5.80 7.30
INTU 160115P00097500 P 01/15/16 97.5 6.90 8.40
INTU 160115P00100000 P 01/15/16 100.0 8.50 9.70
INTU 160115P00105000 P 01/15/16 105.0 11.40 13.20
INTU 160115P00110000 P 01/15/16 110.0 14.80 16.80
INTU 160115P00115000 P 01/15/16 115.0 18.70 20.60
INTU 160115P00120000 P 01/15/16 120.0 22.10 24.50
INTU 160115P00125000 P 01/15/16 125.0 26.00 30.00
INTU 160115P00130000 P 01/15/16 130.0 30.60 34.60
INTU 170120C00042500 C 01/20/17 42.5 53.30 57.80
INTU 170120C00045000 C 01/20/17 45.0 51.00 55.30
INTU 170120C00047500 C 01/20/17 47.5 48.40 52.80
INTU 170120C00050000 C 01/20/17 50.0 45.90 50.40
INTU 170120C00055000 C 01/20/17 55.0 41.90 45.70
INTU 170120C00060000 C 01/20/17 60.0 37.40 41.10
INTU 170120C00065000 C 01/20/17 65.0 33.70 36.40
INTU 170120C00070000 C 01/20/17 70.0 29.50 31.50
INTU 170120C00075000 C 01/20/17 75.0 25.50 27.50
INTU 170120C00077500 C 01/20/17 77.5 23.60 25.60
INTU 170120C00080000 C 01/20/17 80.0 21.80 23.80
INTU 170120C00082500 C 01/20/17 82.5 20.10 22.00
INTU 170120C00085000 C 01/20/17 85.0 18.40 20.40
INTU 170120C00087500 C 01/20/17 87.5 17.00 18.60
INTU 170120C00090000 C 01/20/17 90.0 14.70 17.90
INTU 170120C00092500 C 01/20/17 92.5 13.40 16.60
INTU 170120C00095000 C 01/20/17 95.0 12.30 15.10
INTU 170120C00097500 C 01/20/17 97.5 10.80 14.00
INTU 170120C00100000 C 01/20/17 100.0 10.10 12.10
INTU 170120C00105000 C 01/20/17 105.0 8.00 10.00
INTU 170120C00110000 C 01/20/17 110.0 6.20 8.20
INTU 170120C00115000 C 01/20/17 115.0 4.90 6.50
INTU 170120C00120000 C 01/20/17 120.0 3.90 4.80
INTU 170120C00125000 C 01/20/17 125.0 2.70 4.30
INTU 170120C00130000 C 01/20/17 130.0 2.00 3.30
INTU 170120C00135000 C 01/20/17 135.0 1.60 2.60
INTU 170120P00042500 P 01/20/17 42.5 0.15 0.80
INTU 170120P00045000 P 01/20/17 45.0 0.25 0.90
INTU 170120P00047500 P 01/20/17 47.5 0.35 1.00
INTU 170120P00050000 P 01/20/17 50.0 0.50 1.15
INTU 170120P00055000 P 01/20/17 55.0 0.90 1.50
INTU 170120P00060000 P 01/20/17 60.0 1.40 1.95
INTU 170120P00065000 P 01/20/17 65.0 1.85 2.50
INTU 170120P00070000 P 01/20/17 70.0 2.65 3.50
INTU 170120P00075000 P 01/20/17 75.0 3.30 4.50
INTU 170120P00077500 P 01/20/17 77.5 3.90 5.10
INTU 170120P00080000 P 01/20/17 80.0 4.60 5.80
INTU 170120P00082500 P 01/20/17 82.5 5.30 6.50
INTU 170120P00085000 P 01/20/17 85.0 6.00 7.60
INTU 170120P00087500 P 01/20/17 87.5 6.40 8.40
INTU 170120P00090000 P 01/20/17 90.0 7.40 9.40
INTU 170120P00092500 P 01/20/17 92.5 8.40 10.40
INTU 170120P00095000 P 01/20/17 95.0 9.50 11.50
INTU 170120P00097500 P 01/20/17 97.5 10.10 13.30
INTU 170120P00100000 P 01/20/17 100.0 11.30 14.50
INTU 170120P00105000 P 01/20/17 105.0 14.10 17.30
INTU 170120P00110000 P 01/20/17 110.0 17.40 20.60
INTU 170120P00115000 P 01/20/17 115.0 20.90 24.30
INTU 170120P00120000 P 01/20/17 120.0 25.40 27.40
INTU 170120P00125000 P 01/20/17 125.0 29.40 31.40
INTU 170120P00130000 P 01/20/17 130.0 33.60 35.70
INTU 170120P00135000 P 01/20/17 135.0 38.00 40.00

OPRA data is delayed 15 minutes.