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 Sep 19 2014 3:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INTU 140920C00065000 C 09/20/14 65.0 20.50 21.80
INTU 140920C00070000 C 09/20/14 70.0 15.20 16.80
INTU 140920C00072500 C 09/20/14 72.5 12.50 14.40
INTU 140920C00075000 C 09/20/14 75.0 10.70 11.80
INTU 140920C00077500 C 09/20/14 77.5 8.50 9.30
INTU 140920C00080000 C 09/20/14 80.0 5.80 6.90
INTU 140920C00082500 C 09/20/14 82.5 4.00 4.30
INTU 140920C00085000 C 09/20/14 85.0 1.60 1.85
INTU 140920C00087500 C 09/20/14 87.5 0.00 0.15
INTU 140920C00090000 C 09/20/14 90.0 0.00 0.20
INTU 140920C00092500 C 09/20/14 92.5 0.00 0.25
INTU 140920C00095000 C 09/20/14 95.0 0.00 0.15
INTU 140920C00100000 C 09/20/14 100.0 0.00 0.15
INTU 140920P00065000 P 09/20/14 65.0 0.00 0.15
INTU 140920P00070000 P 09/20/14 70.0 0.00 0.05
INTU 140920P00072500 P 09/20/14 72.5 0.00 0.15
INTU 140920P00075000 P 09/20/14 75.0 0.00 0.15
INTU 140920P00077500 P 09/20/14 77.5 0.00 0.05
INTU 140920P00080000 P 09/20/14 80.0 0.00 0.05
INTU 140920P00082500 P 09/20/14 82.5 0.00 0.05
INTU 140920P00085000 P 09/20/14 85.0 0.00 0.10
INTU 140920P00087500 P 09/20/14 87.5 0.70 1.65
INTU 140920P00090000 P 09/20/14 90.0 3.20 4.30
INTU 140920P00092500 P 09/20/14 92.5 5.70 6.80
INTU 140920P00095000 P 09/20/14 95.0 8.20 9.30
INTU 140920P00100000 P 09/20/14 100.0 13.00 14.40
INTU 141018C00050000 C 10/18/14 50.0 35.60 37.00
INTU 141018C00055000 C 10/18/14 55.0 29.70 33.30
INTU 141018C00060000 C 10/18/14 60.0 25.80 27.20
INTU 141018C00065000 C 10/18/14 65.0 20.80 21.90
INTU 141018C00067500 C 10/18/14 67.5 18.40 19.60
INTU 141018C00070000 C 10/18/14 70.0 15.90 17.00
INTU 141018C00072500 C 10/18/14 72.5 13.40 14.50
INTU 141018C00075000 C 10/18/14 75.0 10.90 12.20
INTU 141018C00077500 C 10/18/14 77.5 8.60 9.70
INTU 141018C00080000 C 10/18/14 80.0 6.70 7.40
INTU 141018C00082500 C 10/18/14 82.5 4.80 5.30
INTU 141018C00085000 C 10/18/14 85.0 3.20 3.40
INTU 141018C00087500 C 10/18/14 87.5 1.95 2.15
INTU 141018C00090000 C 10/18/14 90.0 1.20 1.35
INTU 141018C00092500 C 10/18/14 92.5 0.65 0.80
INTU 141018C00095000 C 10/18/14 95.0 0.45 0.55
INTU 141018C00100000 C 10/18/14 100.0 0.20 0.30
INTU 141018C00105000 C 10/18/14 105.0 0.10 0.35
INTU 141018C00110000 C 10/18/14 110.0 0.15 0.30
INTU 141018C00115000 C 10/18/14 115.0 0.05 0.30
INTU 141018C00120000 C 10/18/14 120.0 0.05 0.25
INTU 141018C00125000 C 10/18/14 125.0 0.05 0.15
INTU 141018P00050000 P 10/18/14 50.0 0.00 0.05
INTU 141018P00055000 P 10/18/14 55.0 0.00 0.05
INTU 141018P00060000 P 10/18/14 60.0 0.00 0.10
INTU 141018P00065000 P 10/18/14 65.0 0.05 0.10
INTU 141018P00067500 P 10/18/14 67.5 0.05 0.25
INTU 141018P00070000 P 10/18/14 70.0 0.10 0.30
INTU 141018P00072500 P 10/18/14 72.5 0.15 0.30
INTU 141018P00075000 P 10/18/14 75.0 0.25 0.35
INTU 141018P00077500 P 10/18/14 77.5 0.40 0.50
INTU 141018P00080000 P 10/18/14 80.0 0.60 0.70
INTU 141018P00082500 P 10/18/14 82.5 1.00 1.10
INTU 141018P00085000 P 10/18/14 85.0 1.75 1.85
INTU 141018P00087500 P 10/18/14 87.5 3.00 3.20
INTU 141018P00090000 P 10/18/14 90.0 4.60 4.90
INTU 141018P00092500 P 10/18/14 92.5 6.60 7.10
INTU 141018P00095000 P 10/18/14 95.0 8.90 9.80
INTU 141018P00100000 P 10/18/14 100.0 13.60 16.10
INTU 141018P00105000 P 10/18/14 105.0 18.50 21.10
INTU 141018P00110000 P 10/18/14 110.0 23.50 24.60
INTU 141018P00115000 P 10/18/14 115.0 27.30 30.90
INTU 141018P00120000 P 10/18/14 120.0 32.30 35.80
INTU 141018P00125000 P 10/18/14 125.0 37.20 41.10
INTU 150117C00030000 C 01/17/15 30.0 54.30 58.50
INTU 150117C00032500 C 01/17/15 32.5 51.80 56.00
INTU 150117C00035000 C 01/17/15 35.0 49.30 53.60
INTU 150117C00037500 C 01/17/15 37.5 46.80 51.00
INTU 150117C00040000 C 01/17/15 40.0 44.50 48.60
INTU 150117C00042500 C 01/17/15 42.5 42.00 46.10
INTU 150117C00045000 C 01/17/15 45.0 39.50 43.60
INTU 150117C00047500 C 01/17/15 47.5 37.00 41.10
INTU 150117C00050000 C 01/17/15 50.0 34.80 37.80
INTU 150117C00052500 C 01/17/15 52.5 32.20 35.80
INTU 150117C00055000 C 01/17/15 55.0 29.90 32.40
INTU 150117C00057500 C 01/17/15 57.5 28.30 29.40
INTU 150117C00060000 C 01/17/15 60.0 25.80 27.00
INTU 150117C00062500 C 01/17/15 62.5 23.30 24.40
INTU 150117C00065000 C 01/17/15 65.0 20.70 22.00
INTU 150117C00067500 C 01/17/15 67.5 18.40 19.50
INTU 150117C00070000 C 01/17/15 70.0 16.10 17.20
INTU 150117C00072500 C 01/17/15 72.5 13.70 15.00
INTU 150117C00075000 C 01/17/15 75.0 11.60 12.60
INTU 150117C00077500 C 01/17/15 77.5 10.00 10.50
INTU 150117C00080000 C 01/17/15 80.0 8.00 8.50
INTU 150117C00082500 C 01/17/15 82.5 6.50 6.80
INTU 150117C00085000 C 01/17/15 85.0 4.80 5.30
INTU 150117C00087500 C 01/17/15 87.5 3.60 4.00
INTU 150117C00090000 C 01/17/15 90.0 2.60 2.95
INTU 150117C00092500 C 01/17/15 92.5 2.00 2.15
INTU 150117C00095000 C 01/17/15 95.0 1.30 1.55
INTU 150117C00100000 C 01/17/15 100.0 0.65 0.90
INTU 150117C00105000 C 01/17/15 105.0 0.30 0.55
INTU 150117C00110000 C 01/17/15 110.0 0.15 0.40
INTU 150117C00115000 C 01/17/15 115.0 0.10 0.35
INTU 150117C00120000 C 01/17/15 120.0 0.05 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 0.05
INTU 150117P00045000 P 01/17/15 45.0 0.00 0.05
INTU 150117P00047500 P 01/17/15 47.5 0.00 0.10
INTU 150117P00050000 P 01/17/15 50.0 0.00 0.10
INTU 150117P00052500 P 01/17/15 52.5 0.00 0.15
INTU 150117P00055000 P 01/17/15 55.0 0.05 0.25
INTU 150117P00057500 P 01/17/15 57.5 0.05 0.30
INTU 150117P00060000 P 01/17/15 60.0 0.10 0.30
INTU 150117P00062500 P 01/17/15 62.5 0.10 0.35
INTU 150117P00065000 P 01/17/15 65.0 0.20 0.40
INTU 150117P00067500 P 01/17/15 67.5 0.25 0.50
INTU 150117P00070000 P 01/17/15 70.0 0.40 0.65
INTU 150117P00072500 P 01/17/15 72.5 0.60 0.85
INTU 150117P00075000 P 01/17/15 75.0 0.90 1.15
INTU 150117P00077500 P 01/17/15 77.5 1.35 1.60
INTU 150117P00080000 P 01/17/15 80.0 1.95 2.25
INTU 150117P00082500 P 01/17/15 82.5 2.70 3.00
INTU 150117P00085000 P 01/17/15 85.0 3.70 4.10
INTU 150117P00087500 P 01/17/15 87.5 4.90 5.30
INTU 150117P00090000 P 01/17/15 90.0 6.40 6.80
INTU 150117P00092500 P 01/17/15 92.5 8.10 8.80
INTU 150117P00095000 P 01/17/15 95.0 10.00 10.70
INTU 150117P00100000 P 01/17/15 100.0 14.20 15.50
INTU 150117P00105000 P 01/17/15 105.0 18.70 20.10
INTU 150117P00110000 P 01/17/15 110.0 23.40 24.90
INTU 150117P00115000 P 01/17/15 115.0 28.30 31.20
INTU 150117P00120000 P 01/17/15 120.0 32.50 34.80
INTU 150117P00125000 P 01/17/15 125.0 38.00 40.90
INTU 150417C00045000 C 04/17/15 45.0 39.20 43.40
INTU 150417C00047500 C 04/17/15 47.5 36.80 40.80
INTU 150417C00050000 C 04/17/15 50.0 34.20 38.30
INTU 150417C00055000 C 04/17/15 55.0 30.40 32.60
INTU 150417C00060000 C 04/17/15 60.0 25.50 27.20
INTU 150417C00065000 C 04/17/15 65.0 21.00 22.10
INTU 150417C00070000 C 04/17/15 70.0 16.50 17.70
INTU 150417C00075000 C 04/17/15 75.0 12.80 13.40
INTU 150417C00077500 C 04/17/15 77.5 10.80 11.30
INTU 150417C00080000 C 04/17/15 80.0 9.00 9.70
INTU 150417C00082500 C 04/17/15 82.5 7.50 7.90
INTU 150417C00085000 C 04/17/15 85.0 6.10 6.50
INTU 150417C00087500 C 04/17/15 87.5 4.80 5.20
INTU 150417C00090000 C 04/17/15 90.0 3.80 4.20
INTU 150417C00092500 C 04/17/15 92.5 2.85 3.30
INTU 150417C00095000 C 04/17/15 95.0 2.20 2.55
INTU 150417C00100000 C 04/17/15 100.0 1.25 1.55
INTU 150417C00105000 C 04/17/15 105.0 0.70 0.95
INTU 150417C00110000 C 04/17/15 110.0 0.40 0.65
INTU 150417C00115000 C 04/17/15 115.0 0.25 0.50
INTU 150417C00120000 C 04/17/15 120.0 0.10 0.35
INTU 150417C00125000 C 04/17/15 125.0 0.05 0.30
INTU 150417P00045000 P 04/17/15 45.0 0.00 0.15
INTU 150417P00047500 P 04/17/15 47.5 0.05 0.20
INTU 150417P00050000 P 04/17/15 50.0 0.05 0.25
INTU 150417P00055000 P 04/17/15 55.0 0.15 0.40
INTU 150417P00060000 P 04/17/15 60.0 0.25 0.50
INTU 150417P00065000 P 04/17/15 65.0 0.50 0.75
INTU 150417P00070000 P 04/17/15 70.0 1.00 1.25
INTU 150417P00075000 P 04/17/15 75.0 1.80 2.10
INTU 150417P00077500 P 04/17/15 77.5 2.35 2.75
INTU 150417P00080000 P 04/17/15 80.0 3.10 3.50
INTU 150417P00082500 P 04/17/15 82.5 4.00 4.40
INTU 150417P00085000 P 04/17/15 85.0 5.00 5.60
INTU 150417P00087500 P 04/17/15 87.5 6.30 6.80
INTU 150417P00090000 P 04/17/15 90.0 7.70 8.20
INTU 150417P00092500 P 04/17/15 92.5 9.40 10.10
INTU 150417P00095000 P 04/17/15 95.0 11.20 11.90
INTU 150417P00100000 P 04/17/15 100.0 15.00 15.90
INTU 150417P00105000 P 04/17/15 105.0 19.50 20.60
INTU 150417P00110000 P 04/17/15 110.0 23.80 25.30
INTU 150417P00115000 P 04/17/15 115.0 28.80 30.10
INTU 150417P00120000 P 04/17/15 120.0 32.40 35.10
INTU 150417P00125000 P 04/17/15 125.0 37.30 41.40
INTU 160115C00040000 C 01/15/16 40.0 44.10 48.90
INTU 160115C00042500 C 01/15/16 42.5 41.50 46.40
INTU 160115C00045000 C 01/15/16 45.0 39.20 43.50
INTU 160115C00047500 C 01/15/16 47.5 36.60 41.30
INTU 160115C00050000 C 01/15/16 50.0 35.40 37.50
INTU 160115C00055000 C 01/15/16 55.0 29.50 33.60
INTU 160115C00057500 C 01/15/16 57.5 28.20 30.60
INTU 160115C00060000 C 01/15/16 60.0 26.00 28.30
INTU 160115C00062500 C 01/15/16 62.5 23.80 26.10
INTU 160115C00065000 C 01/15/16 65.0 21.70 23.70
INTU 160115C00067500 C 01/15/16 67.5 19.90 21.60
INTU 160115C00070000 C 01/15/16 70.0 18.00 19.70
INTU 160115C00072500 C 01/15/16 72.5 16.10 18.10
INTU 160115C00075000 C 01/15/16 75.0 14.40 16.30
INTU 160115C00077500 C 01/15/16 77.5 12.70 14.70
INTU 160115C00080000 C 01/15/16 80.0 11.50 13.00
INTU 160115C00082500 C 01/15/16 82.5 10.10 11.30
INTU 160115C00085000 C 01/15/16 85.0 8.40 9.50
INTU 160115C00087500 C 01/15/16 87.5 7.60 8.80
INTU 160115C00090000 C 01/15/16 90.0 6.40 7.50
INTU 160115C00092500 C 01/15/16 92.5 5.70 7.10
INTU 160115C00095000 C 01/15/16 95.0 4.90 5.90
INTU 160115C00100000 C 01/15/16 100.0 3.50 4.50
INTU 160115C00105000 C 01/15/16 105.0 2.50 3.30
INTU 160115C00110000 C 01/15/16 110.0 1.90 2.40
INTU 160115C00115000 C 01/15/16 115.0 1.35 1.85
INTU 160115C00120000 C 01/15/16 120.0 0.95 1.45
INTU 160115C00125000 C 01/15/16 125.0 0.65 1.15
INTU 160115P00040000 P 01/15/16 40.0 0.00 0.25
INTU 160115P00042500 P 01/15/16 42.5 0.00 0.50
INTU 160115P00045000 P 01/15/16 45.0 0.05 0.55
INTU 160115P00047500 P 01/15/16 47.5 0.15 0.65
INTU 160115P00050000 P 01/15/16 50.0 0.25 0.75
INTU 160115P00055000 P 01/15/16 55.0 0.60 1.10
INTU 160115P00057500 P 01/15/16 57.5 0.85 1.35
INTU 160115P00060000 P 01/15/16 60.0 1.15 1.65
INTU 160115P00062500 P 01/15/16 62.5 1.40 2.00
INTU 160115P00065000 P 01/15/16 65.0 1.80 2.25
INTU 160115P00067500 P 01/15/16 67.5 2.25 3.00
INTU 160115P00070000 P 01/15/16 70.0 3.10 3.70
INTU 160115P00072500 P 01/15/16 72.5 3.50 4.30
INTU 160115P00075000 P 01/15/16 75.0 4.30 5.10
INTU 160115P00077500 P 01/15/16 77.5 5.00 5.90
INTU 160115P00080000 P 01/15/16 80.0 5.90 7.00
INTU 160115P00082500 P 01/15/16 82.5 6.60 8.10
INTU 160115P00085000 P 01/15/16 85.0 8.40 9.30
INTU 160115P00087500 P 01/15/16 87.5 9.10 10.60
INTU 160115P00090000 P 01/15/16 90.0 10.70 12.30
INTU 160115P00092500 P 01/15/16 92.5 11.90 13.90
INTU 160115P00095000 P 01/15/16 95.0 14.20 15.70
INTU 160115P00100000 P 01/15/16 100.0 17.60 19.20
INTU 160115P00105000 P 01/15/16 105.0 21.30 23.20
INTU 160115P00110000 P 01/15/16 110.0 25.50 27.30
INTU 160115P00115000 P 01/15/16 115.0 30.00 32.00
INTU 160115P00120000 P 01/15/16 120.0 33.50 36.50
INTU 160115P00125000 P 01/15/16 125.0 37.70 41.20
INTU 170120C00042500 C 01/20/17 42.5 41.80 46.20
INTU 170120C00045000 C 01/20/17 45.0 39.20 43.60
INTU 170120C00047500 C 01/20/17 47.5 37.00 41.50
INTU 170120C00050000 C 01/20/17 50.0 35.80 39.10
INTU 170120C00055000 C 01/20/17 55.0 31.40 34.80
INTU 170120C00060000 C 01/20/17 60.0 27.40 30.30
INTU 170120C00065000 C 01/20/17 65.0 23.60 26.60
INTU 170120C00070000 C 01/20/17 70.0 20.10 22.70
INTU 170120C00075000 C 01/20/17 75.0 17.20 19.60
INTU 170120C00077500 C 01/20/17 77.5 15.70 18.10
INTU 170120C00080000 C 01/20/17 80.0 14.30 16.70
INTU 170120C00082500 C 01/20/17 82.5 13.00 15.40
INTU 170120C00085000 C 01/20/17 85.0 11.80 14.20
INTU 170120C00087500 C 01/20/17 87.5 11.20 13.10
INTU 170120C00090000 C 01/20/17 90.0 9.90 11.40
INTU 170120C00092500 C 01/20/17 92.5 8.90 10.40
INTU 170120C00095000 C 01/20/17 95.0 8.10 9.50
INTU 170120C00100000 C 01/20/17 100.0 6.50 7.90
INTU 170120C00105000 C 01/20/17 105.0 5.20 6.30
INTU 170120C00110000 C 01/20/17 110.0 4.30 5.20
INTU 170120C00115000 C 01/20/17 115.0 3.40 4.30
INTU 170120C00120000 C 01/20/17 120.0 2.70 3.60
INTU 170120C00125000 C 01/20/17 125.0 2.05 2.70
INTU 170120P00042500 P 01/20/17 42.5 0.45 0.95
INTU 170120P00045000 P 01/20/17 45.0 0.60 1.10
INTU 170120P00047500 P 01/20/17 47.5 0.85 1.35
INTU 170120P00050000 P 01/20/17 50.0 1.15 1.65
INTU 170120P00055000 P 01/20/17 55.0 1.80 2.35
INTU 170120P00060000 P 01/20/17 60.0 2.50 3.30
INTU 170120P00065000 P 01/20/17 65.0 3.60 4.50
INTU 170120P00070000 P 01/20/17 70.0 5.00 5.90
INTU 170120P00075000 P 01/20/17 75.0 6.50 7.70
INTU 170120P00077500 P 01/20/17 77.5 7.50 8.70
INTU 170120P00080000 P 01/20/17 80.0 8.50 9.90
INTU 170120P00082500 P 01/20/17 82.5 9.70 11.00
INTU 170120P00085000 P 01/20/17 85.0 10.60 12.50
INTU 170120P00087500 P 01/20/17 87.5 11.80 13.80
INTU 170120P00090000 P 01/20/17 90.0 13.20 15.20
INTU 170120P00092500 P 01/20/17 92.5 14.60 16.70
INTU 170120P00095000 P 01/20/17 95.0 16.10 18.30
INTU 170120P00100000 P 01/20/17 100.0 19.40 21.70
INTU 170120P00105000 P 01/20/17 105.0 22.90 25.50
INTU 170120P00110000 P 01/20/17 110.0 26.70 29.50
INTU 170120P00115000 P 01/20/17 115.0 30.70 33.60
INTU 170120P00120000 P 01/20/17 120.0 35.00 37.90
INTU 170120P00125000 P 01/20/17 125.0 39.30 42.30

OPRA data is delayed 15 minutes.