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 Nov 26 2014 3:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INTU 141220C00065000 C 12/20/14 65.0 26.60 28.30
INTU 141220C00070000 C 12/20/14 70.0 20.60 24.50
INTU 141220C00072500 C 12/20/14 72.5 18.10 21.60
INTU 141220C00075000 C 12/20/14 75.0 15.70 19.00
INTU 141220C00077500 C 12/20/14 77.5 13.80 16.50
INTU 141220C00080000 C 12/20/14 80.0 12.00 13.10
INTU 141220C00082500 C 12/20/14 82.5 9.50 10.70
INTU 141220C00085000 C 12/20/14 85.0 7.20 8.20
INTU 141220C00087500 C 12/20/14 87.5 4.90 5.80
INTU 141220C00090000 C 12/20/14 90.0 3.20 3.60
INTU 141220C00095000 C 12/20/14 95.0 0.55 0.75
INTU 141220C00100000 C 12/20/14 100.0 0.05 0.15
INTU 141220C00105000 C 12/20/14 105.0 0.00 0.10
INTU 141220P00065000 P 12/20/14 65.0 0.00 0.05
INTU 141220P00070000 P 12/20/14 70.0 0.00 0.05
INTU 141220P00072500 P 12/20/14 72.5 0.00 0.05
INTU 141220P00075000 P 12/20/14 75.0 0.00 0.10
INTU 141220P00077500 P 12/20/14 77.5 0.00 0.10
INTU 141220P00080000 P 12/20/14 80.0 0.05 0.15
INTU 141220P00082500 P 12/20/14 82.5 0.05 0.20
INTU 141220P00085000 P 12/20/14 85.0 0.10 0.30
INTU 141220P00087500 P 12/20/14 87.5 0.25 0.50
INTU 141220P00090000 P 12/20/14 90.0 0.60 0.85
INTU 141220P00095000 P 12/20/14 95.0 2.75 3.40
INTU 141220P00100000 P 12/20/14 100.0 7.00 8.40
INTU 141220P00105000 P 12/20/14 105.0 11.90 13.30
INTU 150117C00030000 C 01/17/15 30.0 60.50 64.50
INTU 150117C00032500 C 01/17/15 32.5 58.00 62.10
INTU 150117C00035000 C 01/17/15 35.0 55.50 59.60
INTU 150117C00037500 C 01/17/15 37.5 53.00 57.10
INTU 150117C00040000 C 01/17/15 40.0 50.60 54.60
INTU 150117C00042500 C 01/17/15 42.5 48.10 52.00
INTU 150117C00045000 C 01/17/15 45.0 45.60 49.50
INTU 150117C00047500 C 01/17/15 47.5 43.10 47.00
INTU 150117C00050000 C 01/17/15 50.0 40.60 44.50
INTU 150117C00052500 C 01/17/15 52.5 38.10 42.00
INTU 150117C00055000 C 01/17/15 55.0 35.60 39.50
INTU 150117C00057500 C 01/17/15 57.5 33.50 37.00
INTU 150117C00060000 C 01/17/15 60.0 31.50 33.40
INTU 150117C00062500 C 01/17/15 62.5 28.80 31.40
INTU 150117C00065000 C 01/17/15 65.0 25.80 28.70
INTU 150117C00067500 C 01/17/15 67.5 24.40 25.80
INTU 150117C00070000 C 01/17/15 70.0 21.90 23.20
INTU 150117C00072500 C 01/17/15 72.5 19.50 20.70
INTU 150117C00075000 C 01/17/15 75.0 17.00 18.30
INTU 150117C00077500 C 01/17/15 77.5 14.40 15.80
INTU 150117C00080000 C 01/17/15 80.0 12.10 13.30
INTU 150117C00082500 C 01/17/15 82.5 9.70 10.90
INTU 150117C00085000 C 01/17/15 85.0 7.90 8.40
INTU 150117C00087500 C 01/17/15 87.5 5.70 6.30
INTU 150117C00090000 C 01/17/15 90.0 3.90 4.30
INTU 150117C00092500 C 01/17/15 92.5 2.30 2.60
INTU 150117C00095000 C 01/17/15 95.0 1.25 1.45
INTU 150117C00097500 C 01/17/15 97.5 0.60 0.75
INTU 150117C00100000 C 01/17/15 100.0 0.20 0.50
INTU 150117C00105000 C 01/17/15 105.0 0.05 0.20
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 0.10
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 0.10
INTU 150117P00067500 P 01/17/15 67.5 0.00 0.10
INTU 150117P00070000 P 01/17/15 70.0 0.00 0.15
INTU 150117P00072500 P 01/17/15 72.5 0.05 0.20
INTU 150117P00075000 P 01/17/15 75.0 0.05 0.25
INTU 150117P00077500 P 01/17/15 77.5 0.15 0.30
INTU 150117P00080000 P 01/17/15 80.0 0.20 0.40
INTU 150117P00082500 P 01/17/15 82.5 0.35 0.50
INTU 150117P00085000 P 01/17/15 85.0 0.50 0.65
INTU 150117P00087500 P 01/17/15 87.5 0.85 1.00
INTU 150117P00090000 P 01/17/15 90.0 1.50 1.60
INTU 150117P00092500 P 01/17/15 92.5 2.45 2.60
INTU 150117P00095000 P 01/17/15 95.0 3.70 4.30
INTU 150117P00097500 P 01/17/15 97.5 5.40 6.10
INTU 150117P00100000 P 01/17/15 100.0 7.60 8.70
INTU 150117P00105000 P 01/17/15 105.0 12.20 13.40
INTU 150117P00110000 P 01/17/15 110.0 17.10 18.70
INTU 150117P00115000 P 01/17/15 115.0 22.00 24.10
INTU 150117P00120000 P 01/17/15 120.0 26.10 29.60
INTU 150117P00125000 P 01/17/15 125.0 31.50 34.20
INTU 150417C00042500 C 04/17/15 42.5 47.90 52.20
INTU 150417C00045000 C 04/17/15 45.0 45.40 49.70
INTU 150417C00047500 C 04/17/15 47.5 42.90 47.20
INTU 150417C00050000 C 04/17/15 50.0 40.40 44.70
INTU 150417C00055000 C 04/17/15 55.0 35.40 39.50
INTU 150417C00060000 C 04/17/15 60.0 31.50 33.10
INTU 150417C00065000 C 04/17/15 65.0 26.50 28.20
INTU 150417C00070000 C 04/17/15 70.0 21.40 23.30
INTU 150417C00075000 C 04/17/15 75.0 16.90 18.80
INTU 150417C00077500 C 04/17/15 77.5 14.80 16.20
INTU 150417C00080000 C 04/17/15 80.0 12.60 14.00
INTU 150417C00082500 C 04/17/15 82.5 10.90 11.70
INTU 150417C00085000 C 04/17/15 85.0 8.90 10.00
INTU 150417C00087500 C 04/17/15 87.5 7.10 7.80
INTU 150417C00090000 C 04/17/15 90.0 5.50 6.10
INTU 150417C00092500 C 04/17/15 92.5 4.10 4.70
INTU 150417C00095000 C 04/17/15 95.0 2.90 3.50
INTU 150417C00097500 C 04/17/15 97.5 2.25 2.65
INTU 150417C00100000 C 04/17/15 100.0 1.45 1.95
INTU 150417C00105000 C 04/17/15 105.0 0.60 1.05
INTU 150417C00110000 C 04/17/15 110.0 0.25 0.60
INTU 150417C00115000 C 04/17/15 115.0 0.10 0.40
INTU 150417C00120000 C 04/17/15 120.0 0.05 0.25
INTU 150417C00125000 C 04/17/15 125.0 0.00 0.15
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 0.10
INTU 150417P00055000 P 04/17/15 55.0 0.00 0.15
INTU 150417P00060000 P 04/17/15 60.0 0.05 0.25
INTU 150417P00065000 P 04/17/15 65.0 0.15 0.40
INTU 150417P00070000 P 04/17/15 70.0 0.20 0.55
INTU 150417P00075000 P 04/17/15 75.0 0.45 0.85
INTU 150417P00077500 P 04/17/15 77.5 0.65 1.05
INTU 150417P00080000 P 04/17/15 80.0 1.00 1.40
INTU 150417P00082500 P 04/17/15 82.5 1.35 1.70
INTU 150417P00085000 P 04/17/15 85.0 1.90 2.35
INTU 150417P00087500 P 04/17/15 87.5 2.60 2.95
INTU 150417P00090000 P 04/17/15 90.0 3.40 3.90
INTU 150417P00092500 P 04/17/15 92.5 4.50 5.00
INTU 150417P00095000 P 04/17/15 95.0 5.80 6.40
INTU 150417P00097500 P 04/17/15 97.5 7.40 7.90
INTU 150417P00100000 P 04/17/15 100.0 9.10 10.00
INTU 150417P00105000 P 04/17/15 105.0 13.20 14.70
INTU 150417P00110000 P 04/17/15 110.0 17.40 19.40
INTU 150417P00115000 P 04/17/15 115.0 22.00 24.50
INTU 150417P00120000 P 04/17/15 120.0 26.90 29.30
INTU 150417P00125000 P 04/17/15 125.0 32.00 34.00
INTU 150717C00075000 C 07/17/15 75.0 17.40 19.00
INTU 150717C00080000 C 07/17/15 80.0 13.80 14.70
INTU 150717C00082500 C 07/17/15 82.5 11.70 12.70
INTU 150717C00085000 C 07/17/15 85.0 9.90 10.70
INTU 150717C00087500 C 07/17/15 87.5 8.20 9.00
INTU 150717C00090000 C 07/17/15 90.0 6.80 7.20
INTU 150717C00092500 C 07/17/15 92.5 5.40 5.80
INTU 150717C00095000 C 07/17/15 95.0 4.30 4.70
INTU 150717C00097500 C 07/17/15 97.5 3.30 3.70
INTU 150717C00100000 C 07/17/15 100.0 2.55 3.30
INTU 150717C00105000 C 07/17/15 105.0 1.50 1.95
INTU 150717C00110000 C 07/17/15 110.0 0.80 1.25
INTU 150717C00115000 C 07/17/15 115.0 0.40 0.80
INTU 150717P00075000 P 07/17/15 75.0 1.10 1.35
INTU 150717P00080000 P 07/17/15 80.0 1.90 2.30
INTU 150717P00082500 P 07/17/15 82.5 2.20 3.00
INTU 150717P00085000 P 07/17/15 85.0 2.95 3.70
INTU 150717P00087500 P 07/17/15 87.5 3.80 4.20
INTU 150717P00090000 P 07/17/15 90.0 4.90 5.20
INTU 150717P00092500 P 07/17/15 92.5 5.90 6.30
INTU 150717P00095000 P 07/17/15 95.0 7.30 7.70
INTU 150717P00097500 P 07/17/15 97.5 8.70 9.20
INTU 150717P00100000 P 07/17/15 100.0 10.50 11.40
INTU 150717P00105000 P 07/17/15 105.0 13.90 15.20
INTU 150717P00110000 P 07/17/15 110.0 18.30 19.90
INTU 150717P00115000 P 07/17/15 115.0 22.90 24.70
INTU 160115C00040000 C 01/15/16 40.0 52.00 54.60
INTU 160115C00042500 C 01/15/16 42.5 47.90 52.10
INTU 160115C00045000 C 01/15/16 45.0 45.30 49.60
INTU 160115C00047500 C 01/15/16 47.5 42.90 47.10
INTU 160115C00050000 C 01/15/16 50.0 40.30 44.70
INTU 160115C00055000 C 01/15/16 55.0 35.50 39.00
INTU 160115C00057500 C 01/15/16 57.5 33.00 36.50
INTU 160115C00060000 C 01/15/16 60.0 30.50 34.80
INTU 160115C00062500 C 01/15/16 62.5 28.50 31.80
INTU 160115C00065000 C 01/15/16 65.0 26.80 29.40
INTU 160115C00067500 C 01/15/16 67.5 24.60 26.80
INTU 160115C00070000 C 01/15/16 70.0 22.10 24.20
INTU 160115C00072500 C 01/15/16 72.5 19.90 22.80
INTU 160115C00075000 C 01/15/16 75.0 18.50 20.80
INTU 160115C00077500 C 01/15/16 77.5 16.40 18.80
INTU 160115C00080000 C 01/15/16 80.0 14.80 16.10
INTU 160115C00082500 C 01/15/16 82.5 12.50 14.50
INTU 160115C00085000 C 01/15/16 85.0 10.90 12.60
INTU 160115C00087500 C 01/15/16 87.5 9.50 11.30
INTU 160115C00090000 C 01/15/16 90.0 8.20 9.40
INTU 160115C00092500 C 01/15/16 92.5 6.80 8.40
INTU 160115C00095000 C 01/15/16 95.0 6.00 7.20
INTU 160115C00097500 C 01/15/16 97.5 5.00 6.20
INTU 160115C00100000 C 01/15/16 100.0 4.10 5.30
INTU 160115C00105000 C 01/15/16 105.0 2.60 4.10
INTU 160115C00110000 C 01/15/16 110.0 1.85 2.80
INTU 160115C00115000 C 01/15/16 115.0 1.10 2.05
INTU 160115C00120000 C 01/15/16 120.0 0.75 1.45
INTU 160115C00125000 C 01/15/16 125.0 0.40 1.00
INTU 160115C00130000 C 01/15/16 130.0 0.20 1.00
INTU 160115P00040000 P 01/15/16 40.0 0.00 0.25
INTU 160115P00042500 P 01/15/16 42.5 0.00 0.35
INTU 160115P00045000 P 01/15/16 45.0 0.00 0.45
INTU 160115P00047500 P 01/15/16 47.5 0.00 0.55
INTU 160115P00050000 P 01/15/16 50.0 0.10 0.65
INTU 160115P00055000 P 01/15/16 55.0 0.25 0.80
INTU 160115P00057500 P 01/15/16 57.5 0.40 1.05
INTU 160115P00060000 P 01/15/16 60.0 0.55 1.10
INTU 160115P00062500 P 01/15/16 62.5 0.75 1.30
INTU 160115P00065000 P 01/15/16 65.0 1.15 1.50
INTU 160115P00067500 P 01/15/16 67.5 1.35 1.80
INTU 160115P00070000 P 01/15/16 70.0 1.70 2.15
INTU 160115P00072500 P 01/15/16 72.5 2.05 2.55
INTU 160115P00075000 P 01/15/16 75.0 2.35 3.10
INTU 160115P00077500 P 01/15/16 77.5 2.85 3.80
INTU 160115P00080000 P 01/15/16 80.0 3.30 4.40
INTU 160115P00082500 P 01/15/16 82.5 4.00 5.30
INTU 160115P00085000 P 01/15/16 85.0 4.80 6.10
INTU 160115P00087500 P 01/15/16 87.5 5.80 7.30
INTU 160115P00090000 P 01/15/16 90.0 6.80 8.40
INTU 160115P00092500 P 01/15/16 92.5 8.20 9.70
INTU 160115P00095000 P 01/15/16 95.0 9.50 11.30
INTU 160115P00097500 P 01/15/16 97.5 11.00 12.90
INTU 160115P00100000 P 01/15/16 100.0 12.60 14.60
INTU 160115P00105000 P 01/15/16 105.0 16.10 18.20
INTU 160115P00110000 P 01/15/16 110.0 20.10 21.60
INTU 160115P00115000 P 01/15/16 115.0 23.70 27.00
INTU 160115P00120000 P 01/15/16 120.0 28.10 31.30
INTU 160115P00125000 P 01/15/16 125.0 32.90 36.10
INTU 160115P00130000 P 01/15/16 130.0 37.70 40.80
INTU 170120C00042500 C 01/20/17 42.5 47.80 52.20
INTU 170120C00045000 C 01/20/17 45.0 45.30 49.70
INTU 170120C00047500 C 01/20/17 47.5 42.80 47.20
INTU 170120C00050000 C 01/20/17 50.0 40.50 44.40
INTU 170120C00055000 C 01/20/17 55.0 35.70 40.00
INTU 170120C00060000 C 01/20/17 60.0 31.30 35.70
INTU 170120C00065000 C 01/20/17 65.0 27.00 31.40
INTU 170120C00070000 C 01/20/17 70.0 23.50 27.40
INTU 170120C00075000 C 01/20/17 75.0 19.60 22.70
INTU 170120C00077500 C 01/20/17 77.5 17.90 21.60
INTU 170120C00080000 C 01/20/17 80.0 16.30 19.30
INTU 170120C00082500 C 01/20/17 82.5 15.10 18.50
INTU 170120C00085000 C 01/20/17 85.0 13.50 16.10
INTU 170120C00087500 C 01/20/17 87.5 12.10 15.00
INTU 170120C00090000 C 01/20/17 90.0 11.20 13.30
INTU 170120C00092500 C 01/20/17 92.5 9.90 13.30
INTU 170120C00095000 C 01/20/17 95.0 9.30 11.00
INTU 170120C00097500 C 01/20/17 97.5 8.20 10.20
INTU 170120C00100000 C 01/20/17 100.0 7.20 9.20
INTU 170120C00105000 C 01/20/17 105.0 6.00 7.60
INTU 170120C00110000 C 01/20/17 110.0 4.70 6.20
INTU 170120C00115000 C 01/20/17 115.0 3.50 5.10
INTU 170120C00120000 C 01/20/17 120.0 2.70 4.10
INTU 170120C00125000 C 01/20/17 125.0 2.10 3.10
INTU 170120C00130000 C 01/20/17 130.0 1.60 2.50
INTU 170120P00042500 P 01/20/17 42.5 0.10 1.00
INTU 170120P00045000 P 01/20/17 45.0 0.20 1.15
INTU 170120P00047500 P 01/20/17 47.5 0.45 1.30
INTU 170120P00050000 P 01/20/17 50.0 0.60 1.45
INTU 170120P00055000 P 01/20/17 55.0 1.10 1.90
INTU 170120P00060000 P 01/20/17 60.0 1.80 2.50
INTU 170120P00065000 P 01/20/17 65.0 2.55 3.40
INTU 170120P00070000 P 01/20/17 70.0 3.30 4.60
INTU 170120P00075000 P 01/20/17 75.0 4.60 6.00
INTU 170120P00077500 P 01/20/17 77.5 5.40 6.20
INTU 170120P00080000 P 01/20/17 80.0 6.20 7.90
INTU 170120P00082500 P 01/20/17 82.5 7.10 8.90
INTU 170120P00085000 P 01/20/17 85.0 8.00 9.90
INTU 170120P00087500 P 01/20/17 87.5 9.10 11.20
INTU 170120P00090000 P 01/20/17 90.0 10.30 12.50
INTU 170120P00092500 P 01/20/17 92.5 11.60 14.00
INTU 170120P00095000 P 01/20/17 95.0 12.90 14.90
INTU 170120P00097500 P 01/20/17 97.5 14.40 16.20
INTU 170120P00100000 P 01/20/17 100.0 15.80 17.90
INTU 170120P00105000 P 01/20/17 105.0 19.10 21.60
INTU 170120P00110000 P 01/20/17 110.0 22.60 24.80
INTU 170120P00115000 P 01/20/17 115.0 26.30 29.80
INTU 170120P00120000 P 01/20/17 120.0 30.40 33.60
INTU 170120P00125000 P 01/20/17 125.0 34.70 38.10
INTU 170120P00130000 P 01/20/17 130.0 39.10 42.50

OPRA data is delayed 15 minutes.