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 Dec 18 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INTU 141220C00065000 C 12/20/14 65.0 26.80 29.90
INTU 141220C00070000 C 12/20/14 70.0 22.10 25.60
INTU 141220C00072500 C 12/20/14 72.5 19.40 22.70
INTU 141220C00075000 C 12/20/14 75.0 16.80 20.00
INTU 141220C00077500 C 12/20/14 77.5 14.60 17.70
INTU 141220C00080000 C 12/20/14 80.0 12.10 14.90
INTU 141220C00082500 C 12/20/14 82.5 9.60 12.20
INTU 141220C00085000 C 12/20/14 85.0 7.00 9.60
INTU 141220C00087500 C 12/20/14 87.5 5.30 7.10
INTU 141220C00090000 C 12/20/14 90.0 3.20 4.60
INTU 141220C00092500 C 12/20/14 92.5 0.40 2.10
INTU 141220C00095000 C 12/20/14 95.0 0.00 0.30
INTU 141220C00097500 C 12/20/14 97.5 0.00 0.15
INTU 141220C00100000 C 12/20/14 100.0 0.00 0.25
INTU 141220C00105000 C 12/20/14 105.0 0.00 0.25
INTU 141220P00065000 P 12/20/14 65.0 0.00 0.50
INTU 141220P00070000 P 12/20/14 70.0 0.00 0.20
INTU 141220P00072500 P 12/20/14 72.5 0.00 0.20
INTU 141220P00075000 P 12/20/14 75.0 0.00 0.50
INTU 141220P00077500 P 12/20/14 77.5 0.00 0.15
INTU 141220P00080000 P 12/20/14 80.0 0.00 0.20
INTU 141220P00082500 P 12/20/14 82.5 0.00 0.30
INTU 141220P00085000 P 12/20/14 85.0 0.00 0.20
INTU 141220P00087500 P 12/20/14 87.5 0.00 0.30
INTU 141220P00090000 P 12/20/14 90.0 0.05 0.25
INTU 141220P00092500 P 12/20/14 92.5 0.00 0.75
INTU 141220P00095000 P 12/20/14 95.0 0.75 3.10
INTU 141220P00097500 P 12/20/14 97.5 2.95 5.40
INTU 141220P00100000 P 12/20/14 100.0 5.40 7.90
INTU 141220P00105000 P 12/20/14 105.0 10.20 13.00
INTU 150117C00030000 C 01/17/15 30.0 62.00 65.90
INTU 150117C00032500 C 01/17/15 32.5 59.40 62.80
INTU 150117C00035000 C 01/17/15 35.0 57.00 60.70
INTU 150117C00037500 C 01/17/15 37.5 54.30 57.70
INTU 150117C00040000 C 01/17/15 40.0 51.90 55.00
INTU 150117C00042500 C 01/17/15 42.5 49.30 52.70
INTU 150117C00045000 C 01/17/15 45.0 46.90 50.30
INTU 150117C00047500 C 01/17/15 47.5 44.50 47.80
INTU 150117C00050000 C 01/17/15 50.0 42.00 45.30
INTU 150117C00052500 C 01/17/15 52.5 39.50 42.70
INTU 150117C00055000 C 01/17/15 55.0 37.00 40.20
INTU 150117C00057500 C 01/17/15 57.5 34.50 38.00
INTU 150117C00060000 C 01/17/15 60.0 32.00 35.00
INTU 150117C00062500 C 01/17/15 62.5 29.50 33.00
INTU 150117C00065000 C 01/17/15 65.0 27.00 30.30
INTU 150117C00067500 C 01/17/15 67.5 24.40 27.40
INTU 150117C00070000 C 01/17/15 70.0 22.00 24.60
INTU 150117C00072500 C 01/17/15 72.5 19.50 22.30
INTU 150117C00075000 C 01/17/15 75.0 17.00 19.70
INTU 150117C00077500 C 01/17/15 77.5 14.60 17.20
INTU 150117C00080000 C 01/17/15 80.0 12.10 14.70
INTU 150117C00082500 C 01/17/15 82.5 9.70 12.30
INTU 150117C00085000 C 01/17/15 85.0 8.10 9.90
INTU 150117C00087500 C 01/17/15 87.5 6.40 7.40
INTU 150117C00090000 C 01/17/15 90.0 4.40 5.30
INTU 150117C00092500 C 01/17/15 92.5 2.85 3.30
INTU 150117C00095000 C 01/17/15 95.0 1.65 1.85
INTU 150117C00097500 C 01/17/15 97.5 0.60 0.95
INTU 150117C00100000 C 01/17/15 100.0 0.20 0.50
INTU 150117C00105000 C 01/17/15 105.0 0.00 0.15
INTU 150117C00110000 C 01/17/15 110.0 0.00 0.10
INTU 150117C00115000 C 01/17/15 115.0 0.00 0.10
INTU 150117C00120000 C 01/17/15 120.0 0.00 0.05
INTU 150117C00125000 C 01/17/15 125.0 0.00 0.05
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 0.05
INTU 150117P00050000 P 01/17/15 50.0 0.00 0.05
INTU 150117P00052500 P 01/17/15 52.5 0.00 0.05
INTU 150117P00055000 P 01/17/15 55.0 0.00 0.05
INTU 150117P00057500 P 01/17/15 57.5 0.00 0.05
INTU 150117P00060000 P 01/17/15 60.0 0.00 0.05
INTU 150117P00062500 P 01/17/15 62.5 0.00 0.05
INTU 150117P00065000 P 01/17/15 65.0 0.00 0.05
INTU 150117P00067500 P 01/17/15 67.5 0.00 0.10
INTU 150117P00070000 P 01/17/15 70.0 0.00 0.10
INTU 150117P00072500 P 01/17/15 72.5 0.00 0.20
INTU 150117P00075000 P 01/17/15 75.0 0.00 0.25
INTU 150117P00077500 P 01/17/15 77.5 0.00 0.30
INTU 150117P00080000 P 01/17/15 80.0 0.05 0.35
INTU 150117P00082500 P 01/17/15 82.5 0.10 0.40
INTU 150117P00085000 P 01/17/15 85.0 0.25 0.55
INTU 150117P00087500 P 01/17/15 87.5 0.45 0.80
INTU 150117P00090000 P 01/17/15 90.0 0.80 1.05
INTU 150117P00092500 P 01/17/15 92.5 1.40 1.80
INTU 150117P00095000 P 01/17/15 95.0 2.45 2.90
INTU 150117P00097500 P 01/17/15 97.5 4.00 5.00
INTU 150117P00100000 P 01/17/15 100.0 5.80 8.70
INTU 150117P00105000 P 01/17/15 105.0 10.30 13.20
INTU 150117P00110000 P 01/17/15 110.0 15.30 18.40
INTU 150117P00115000 P 01/17/15 115.0 19.90 23.20
INTU 150117P00120000 P 01/17/15 120.0 25.20 28.30
INTU 150117P00125000 P 01/17/15 125.0 30.30 33.30
INTU 150417C00042500 C 04/17/15 42.5 49.60 54.00
INTU 150417C00045000 C 04/17/15 45.0 47.10 51.30
INTU 150417C00047500 C 04/17/15 47.5 44.50 47.30
INTU 150417C00050000 C 04/17/15 50.0 42.00 44.80
INTU 150417C00055000 C 04/17/15 55.0 36.90 40.30
INTU 150417C00060000 C 04/17/15 60.0 32.00 35.10
INTU 150417C00065000 C 04/17/15 65.0 27.10 30.10
INTU 150417C00070000 C 04/17/15 70.0 22.20 25.00
INTU 150417C00075000 C 04/17/15 75.0 17.20 20.30
INTU 150417C00077500 C 04/17/15 77.5 15.00 17.50
INTU 150417C00080000 C 04/17/15 80.0 12.70 15.20
INTU 150417C00082500 C 04/17/15 82.5 11.90 13.10
INTU 150417C00085000 C 04/17/15 85.0 9.80 11.00
INTU 150417C00087500 C 04/17/15 87.5 8.40 8.90
INTU 150417C00090000 C 04/17/15 90.0 6.50 7.10
INTU 150417C00092500 C 04/17/15 92.5 4.80 5.70
INTU 150417C00095000 C 04/17/15 95.0 3.40 4.40
INTU 150417C00097500 C 04/17/15 97.5 2.40 3.10
INTU 150417C00100000 C 04/17/15 100.0 1.60 2.25
INTU 150417C00105000 C 04/17/15 105.0 0.70 1.55
INTU 150417C00110000 C 04/17/15 110.0 0.25 0.60
INTU 150417C00115000 C 04/17/15 115.0 0.05 0.50
INTU 150417C00120000 C 04/17/15 120.0 0.00 0.35
INTU 150417C00125000 C 04/17/15 125.0 0.00 0.25
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 0.10
INTU 150417P00050000 P 04/17/15 50.0 0.00 0.10
INTU 150417P00055000 P 04/17/15 55.0 0.00 0.20
INTU 150417P00060000 P 04/17/15 60.0 0.00 0.35
INTU 150417P00065000 P 04/17/15 65.0 0.10 0.45
INTU 150417P00070000 P 04/17/15 70.0 0.15 0.55
INTU 150417P00075000 P 04/17/15 75.0 0.40 0.90
INTU 150417P00077500 P 04/17/15 77.5 0.65 1.10
INTU 150417P00080000 P 04/17/15 80.0 0.90 1.20
INTU 150417P00082500 P 04/17/15 82.5 1.20 1.40
INTU 150417P00085000 P 04/17/15 85.0 1.65 1.85
INTU 150417P00087500 P 04/17/15 87.5 2.25 2.75
INTU 150417P00090000 P 04/17/15 90.0 2.95 3.60
INTU 150417P00092500 P 04/17/15 92.5 3.80 4.60
INTU 150417P00095000 P 04/17/15 95.0 5.00 5.80
INTU 150417P00097500 P 04/17/15 97.5 6.30 7.30
INTU 150417P00100000 P 04/17/15 100.0 7.90 8.90
INTU 150417P00105000 P 04/17/15 105.0 11.80 13.20
INTU 150417P00110000 P 04/17/15 110.0 16.20 18.90
INTU 150417P00115000 P 04/17/15 115.0 20.50 23.90
INTU 150417P00120000 P 04/17/15 120.0 25.60 28.50
INTU 150417P00125000 P 04/17/15 125.0 30.10 33.50
INTU 150717C00060000 C 07/17/15 60.0 32.10 35.00
INTU 150717C00065000 C 07/17/15 65.0 27.10 30.50
INTU 150717C00070000 C 07/17/15 70.0 22.30 24.90
INTU 150717C00075000 C 07/17/15 75.0 17.70 20.40
INTU 150717C00080000 C 07/17/15 80.0 14.70 16.10
INTU 150717C00082500 C 07/17/15 82.5 12.50 14.00
INTU 150717C00085000 C 07/17/15 85.0 10.70 12.30
INTU 150717C00087500 C 07/17/15 87.5 8.90 10.10
INTU 150717C00090000 C 07/17/15 90.0 7.30 8.60
INTU 150717C00092500 C 07/17/15 92.5 5.90 7.00
INTU 150717C00095000 C 07/17/15 95.0 4.70 5.80
INTU 150717C00097500 C 07/17/15 97.5 3.60 4.50
INTU 150717C00100000 C 07/17/15 100.0 2.70 3.90
INTU 150717C00105000 C 07/17/15 105.0 1.65 2.30
INTU 150717C00110000 C 07/17/15 110.0 0.70 1.65
INTU 150717C00115000 C 07/17/15 115.0 0.30 0.90
INTU 150717C00120000 C 07/17/15 120.0 0.20 0.55
INTU 150717P00060000 P 07/17/15 60.0 0.10 0.50
INTU 150717P00065000 P 07/17/15 65.0 0.30 0.75
INTU 150717P00070000 P 07/17/15 70.0 0.55 1.05
INTU 150717P00075000 P 07/17/15 75.0 1.10 1.55
INTU 150717P00080000 P 07/17/15 80.0 1.80 2.35
INTU 150717P00082500 P 07/17/15 82.5 2.30 3.00
INTU 150717P00085000 P 07/17/15 85.0 2.60 3.60
INTU 150717P00087500 P 07/17/15 87.5 3.60 4.40
INTU 150717P00090000 P 07/17/15 90.0 4.40 5.40
INTU 150717P00092500 P 07/17/15 92.5 5.40 6.50
INTU 150717P00095000 P 07/17/15 95.0 6.60 7.80
INTU 150717P00097500 P 07/17/15 97.5 7.70 9.30
INTU 150717P00100000 P 07/17/15 100.0 9.30 10.90
INTU 150717P00105000 P 07/17/15 105.0 12.90 14.50
INTU 150717P00110000 P 07/17/15 110.0 17.00 19.70
INTU 150717P00115000 P 07/17/15 115.0 21.10 24.30
INTU 150717P00120000 P 07/17/15 120.0 26.00 28.90
INTU 160115C00040000 C 01/15/16 40.0 51.70 56.50
INTU 160115C00042500 C 01/15/16 42.5 49.50 54.00
INTU 160115C00045000 C 01/15/16 45.0 46.70 51.50
INTU 160115C00047500 C 01/15/16 47.5 44.20 48.80
INTU 160115C00050000 C 01/15/16 50.0 42.00 45.40
INTU 160115C00055000 C 01/15/16 55.0 36.90 40.50
INTU 160115C00057500 C 01/15/16 57.5 34.50 39.00
INTU 160115C00060000 C 01/15/16 60.0 32.10 35.70
INTU 160115C00062500 C 01/15/16 62.5 29.60 33.00
INTU 160115C00065000 C 01/15/16 65.0 27.30 30.60
INTU 160115C00067500 C 01/15/16 67.5 25.00 28.00
INTU 160115C00070000 C 01/15/16 70.0 22.20 26.00
INTU 160115C00072500 C 01/15/16 72.5 20.10 23.30
INTU 160115C00075000 C 01/15/16 75.0 18.50 21.40
INTU 160115C00077500 C 01/15/16 77.5 16.40 19.40
INTU 160115C00080000 C 01/15/16 80.0 14.30 17.50
INTU 160115C00082500 C 01/15/16 82.5 12.50 15.70
INTU 160115C00085000 C 01/15/16 85.0 10.90 13.50
INTU 160115C00087500 C 01/15/16 87.5 10.00 11.90
INTU 160115C00090000 C 01/15/16 90.0 8.60 10.50
INTU 160115C00092500 C 01/15/16 92.5 7.30 10.30
INTU 160115C00095000 C 01/15/16 95.0 6.70 7.90
INTU 160115C00097500 C 01/15/16 97.5 5.10 7.80
INTU 160115C00100000 C 01/15/16 100.0 4.30 5.80
INTU 160115C00105000 C 01/15/16 105.0 2.80 4.20
INTU 160115C00110000 C 01/15/16 110.0 2.00 2.95
INTU 160115C00115000 C 01/15/16 115.0 1.25 2.05
INTU 160115C00120000 C 01/15/16 120.0 0.70 1.55
INTU 160115C00125000 C 01/15/16 125.0 0.30 1.15
INTU 160115C00130000 C 01/15/16 130.0 0.05 1.00
INTU 160115P00040000 P 01/15/16 40.0 0.00 0.40
INTU 160115P00042500 P 01/15/16 42.5 0.00 0.50
INTU 160115P00045000 P 01/15/16 45.0 0.00 0.60
INTU 160115P00047500 P 01/15/16 47.5 0.00 0.75
INTU 160115P00050000 P 01/15/16 50.0 0.00 0.85
INTU 160115P00055000 P 01/15/16 55.0 0.05 1.00
INTU 160115P00057500 P 01/15/16 57.5 0.15 1.10
INTU 160115P00060000 P 01/15/16 60.0 0.30 1.25
INTU 160115P00062500 P 01/15/16 62.5 0.50 1.45
INTU 160115P00065000 P 01/15/16 65.0 1.15 1.65
INTU 160115P00067500 P 01/15/16 67.5 1.15 1.95
INTU 160115P00070000 P 01/15/16 70.0 1.50 2.25
INTU 160115P00072500 P 01/15/16 72.5 1.80 2.60
INTU 160115P00075000 P 01/15/16 75.0 1.90 3.10
INTU 160115P00077500 P 01/15/16 77.5 2.75 3.90
INTU 160115P00080000 P 01/15/16 80.0 3.20 4.50
INTU 160115P00082500 P 01/15/16 82.5 3.80 5.20
INTU 160115P00085000 P 01/15/16 85.0 4.60 6.10
INTU 160115P00087500 P 01/15/16 87.5 5.30 7.20
INTU 160115P00090000 P 01/15/16 90.0 6.40 8.30
INTU 160115P00092500 P 01/15/16 92.5 7.30 9.50
INTU 160115P00095000 P 01/15/16 95.0 8.70 10.80
INTU 160115P00097500 P 01/15/16 97.5 10.10 13.20
INTU 160115P00100000 P 01/15/16 100.0 11.30 14.50
INTU 160115P00105000 P 01/15/16 105.0 14.80 18.00
INTU 160115P00110000 P 01/15/16 110.0 18.80 21.90
INTU 160115P00115000 P 01/15/16 115.0 22.50 26.10
INTU 160115P00120000 P 01/15/16 120.0 27.10 30.70
INTU 160115P00125000 P 01/15/16 125.0 31.20 34.60
INTU 160115P00130000 P 01/15/16 130.0 35.90 39.30
INTU 170120C00042500 C 01/20/17 42.5 49.50 54.00
INTU 170120C00045000 C 01/20/17 45.0 47.00 51.50
INTU 170120C00047500 C 01/20/17 47.5 44.20 49.00
INTU 170120C00050000 C 01/20/17 50.0 42.00 46.50
INTU 170120C00055000 C 01/20/17 55.0 37.30 40.60
INTU 170120C00060000 C 01/20/17 60.0 32.70 36.20
INTU 170120C00065000 C 01/20/17 65.0 28.00 31.80
INTU 170120C00070000 C 01/20/17 70.0 24.20 27.90
INTU 170120C00075000 C 01/20/17 75.0 20.40 24.50
INTU 170120C00077500 C 01/20/17 77.5 19.10 22.30
INTU 170120C00080000 C 01/20/17 80.0 17.50 20.40
INTU 170120C00082500 C 01/20/17 82.5 15.90 18.90
INTU 170120C00085000 C 01/20/17 85.0 14.50 17.20
INTU 170120C00087500 C 01/20/17 87.5 13.10 15.80
INTU 170120C00090000 C 01/20/17 90.0 11.70 14.40
INTU 170120C00092500 C 01/20/17 92.5 10.50 13.70
INTU 170120C00095000 C 01/20/17 95.0 9.90 11.90
INTU 170120C00097500 C 01/20/17 97.5 8.50 10.80
INTU 170120C00100000 C 01/20/17 100.0 7.90 9.90
INTU 170120C00105000 C 01/20/17 105.0 6.10 8.10
INTU 170120C00110000 C 01/20/17 110.0 4.90 6.60
INTU 170120C00115000 C 01/20/17 115.0 3.80 5.40
INTU 170120C00120000 C 01/20/17 120.0 2.80 4.40
INTU 170120C00125000 C 01/20/17 125.0 2.10 3.50
INTU 170120C00130000 C 01/20/17 130.0 1.70 2.80
INTU 170120C00135000 C 01/20/17 135.0 1.25 2.25
INTU 170120P00042500 P 01/20/17 42.5 0.05 0.80
INTU 170120P00045000 P 01/20/17 45.0 0.15 0.95
INTU 170120P00047500 P 01/20/17 47.5 0.25 1.10
INTU 170120P00050000 P 01/20/17 50.0 0.45 1.60
INTU 170120P00055000 P 01/20/17 55.0 0.95 2.05
INTU 170120P00060000 P 01/20/17 60.0 1.40 2.65
INTU 170120P00065000 P 01/20/17 65.0 2.20 3.70
INTU 170120P00070000 P 01/20/17 70.0 3.10 4.80
INTU 170120P00075000 P 01/20/17 75.0 4.40 6.00
INTU 170120P00077500 P 01/20/17 77.5 5.10 7.10
INTU 170120P00080000 P 01/20/17 80.0 5.90 7.90
INTU 170120P00082500 P 01/20/17 82.5 6.80 8.70
INTU 170120P00085000 P 01/20/17 85.0 7.70 9.70
INTU 170120P00087500 P 01/20/17 87.5 8.70 10.70
INTU 170120P00090000 P 01/20/17 90.0 9.80 11.90
INTU 170120P00092500 P 01/20/17 92.5 10.60 13.80
INTU 170120P00095000 P 01/20/17 95.0 11.90 15.10
INTU 170120P00097500 P 01/20/17 97.5 13.30 16.50
INTU 170120P00100000 P 01/20/17 100.0 14.80 18.00
INTU 170120P00105000 P 01/20/17 105.0 18.00 21.20
INTU 170120P00110000 P 01/20/17 110.0 21.10 25.10
INTU 170120P00115000 P 01/20/17 115.0 24.90 28.90
INTU 170120P00120000 P 01/20/17 120.0 28.90 32.90
INTU 170120P00125000 P 01/20/17 125.0 33.30 37.00
INTU 170120P00130000 P 01/20/17 130.0 37.70 41.50
INTU 170120P00135000 P 01/20/17 135.0 42.10 45.90

OPRA data is delayed 15 minutes.