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 Apr 20 2015 6:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INTU 150515C00055000 C 05/15/15 55.0 40.00 43.40
INTU 150515C00060000 C 05/15/15 60.0 35.00 38.50
INTU 150515C00065000 C 05/15/15 65.0 30.60 33.00
INTU 150515C00070000 C 05/15/15 70.0 25.60 28.00
INTU 150515C00075000 C 05/15/15 75.0 20.60 22.90
INTU 150515C00080000 C 05/15/15 80.0 15.90 17.80
INTU 150515C00085000 C 05/15/15 85.0 11.00 13.50
INTU 150515C00090000 C 05/15/15 90.0 6.60 7.80
INTU 150515C00092500 C 05/15/15 92.5 4.50 5.60
INTU 150515C00095000 C 05/15/15 95.0 2.70 3.30
INTU 150515C00097500 C 05/15/15 97.5 1.75 1.85
INTU 150515C00100000 C 05/15/15 100.0 0.80 0.95
INTU 150515C00105000 C 05/15/15 105.0 0.05 0.30
INTU 150515C00110000 C 05/15/15 110.0 0.00 0.15
INTU 150515C00115000 C 05/15/15 115.0 0.00 0.15
INTU 150515C00120000 C 05/15/15 120.0 0.00 0.10
INTU 150515C00125000 C 05/15/15 125.0 0.00 0.10
INTU 150515C00130000 C 05/15/15 130.0 0.00 0.10
INTU 150515C00135000 C 05/15/15 135.0 0.00 0.10
INTU 150515C00140000 C 05/15/15 140.0 0.00 0.10
INTU 150515C00145000 C 05/15/15 145.0 0.00 0.10
INTU 150515C00150000 C 05/15/15 150.0 0.00 0.10
INTU 150515P00055000 P 05/15/15 55.0 0.00 0.20
INTU 150515P00060000 P 05/15/15 60.0 0.00 0.10
INTU 150515P00065000 P 05/15/15 65.0 0.00 0.10
INTU 150515P00070000 P 05/15/15 70.0 0.00 0.15
INTU 150515P00075000 P 05/15/15 75.0 0.00 0.15
INTU 150515P00080000 P 05/15/15 80.0 0.00 0.20
INTU 150515P00085000 P 05/15/15 85.0 0.10 0.35
INTU 150515P00090000 P 05/15/15 90.0 0.35 0.65
INTU 150515P00092500 P 05/15/15 92.5 0.80 0.95
INTU 150515P00095000 P 05/15/15 95.0 1.40 1.60
INTU 150515P00097500 P 05/15/15 97.5 2.60 2.75
INTU 150515P00100000 P 05/15/15 100.0 3.80 4.40
INTU 150515P00105000 P 05/15/15 105.0 7.90 9.00
INTU 150515P00110000 P 05/15/15 110.0 12.70 14.20
INTU 150515P00115000 P 05/15/15 115.0 17.60 19.20
INTU 150515P00120000 P 05/15/15 120.0 21.90 25.20
INTU 150515P00125000 P 05/15/15 125.0 26.20 30.10
INTU 150515P00130000 P 05/15/15 130.0 32.00 35.10
INTU 150515P00135000 P 05/15/15 135.0 37.10 40.10
INTU 150515P00140000 P 05/15/15 140.0 42.10 45.10
INTU 150515P00145000 P 05/15/15 145.0 47.10 50.10
INTU 150515P00150000 P 05/15/15 150.0 51.50 55.00
INTU 150619C00050000 C 06/19/15 50.0 44.60 48.80
INTU 150619C00055000 C 06/19/15 55.0 39.60 43.80
INTU 150619C00060000 C 06/19/15 60.0 34.70 38.60
INTU 150619C00065000 C 06/19/15 65.0 29.80 33.60
INTU 150619C00070000 C 06/19/15 70.0 24.90 28.40
INTU 150619C00075000 C 06/19/15 75.0 19.80 23.40
INTU 150619C00080000 C 06/19/15 80.0 15.10 18.50
INTU 150619C00085000 C 06/19/15 85.0 11.50 13.10
INTU 150619C00087500 C 06/19/15 87.5 9.60 10.90
INTU 150619C00090000 C 06/19/15 90.0 7.50 8.70
INTU 150619C00092500 C 06/19/15 92.5 5.90 6.60
INTU 150619C00095000 C 06/19/15 95.0 4.30 4.60
INTU 150619C00097500 C 06/19/15 97.5 2.90 3.20
INTU 150619C00100000 C 06/19/15 100.0 1.85 2.10
INTU 150619C00105000 C 06/19/15 105.0 0.60 0.80
INTU 150619C00110000 C 06/19/15 110.0 0.10 0.50
INTU 150619C00115000 C 06/19/15 115.0 0.00 0.35
INTU 150619C00120000 C 06/19/15 120.0 0.00 0.25
INTU 150619C00125000 C 06/19/15 125.0 0.00 0.25
INTU 150619C00130000 C 06/19/15 130.0 0.00 0.25
INTU 150619C00135000 C 06/19/15 135.0 0.00 0.25
INTU 150619C00140000 C 06/19/15 140.0 0.00 0.20
INTU 150619C00145000 C 06/19/15 145.0 0.00 0.20
INTU 150619P00050000 P 06/19/15 50.0 0.00 0.20
INTU 150619P00055000 P 06/19/15 55.0 0.00 0.20
INTU 150619P00060000 P 06/19/15 60.0 0.00 0.25
INTU 150619P00065000 P 06/19/15 65.0 0.00 0.25
INTU 150619P00070000 P 06/19/15 70.0 0.00 0.35
INTU 150619P00075000 P 06/19/15 75.0 0.05 0.40
INTU 150619P00080000 P 06/19/15 80.0 0.15 0.55
INTU 150619P00085000 P 06/19/15 85.0 0.45 0.85
INTU 150619P00087500 P 06/19/15 87.5 0.80 0.95
INTU 150619P00090000 P 06/19/15 90.0 1.20 1.40
INTU 150619P00092500 P 06/19/15 92.5 1.80 2.00
INTU 150619P00095000 P 06/19/15 95.0 2.70 2.80
INTU 150619P00097500 P 06/19/15 97.5 3.70 4.00
INTU 150619P00100000 P 06/19/15 100.0 5.00 5.70
INTU 150619P00105000 P 06/19/15 105.0 8.50 9.70
INTU 150619P00110000 P 06/19/15 110.0 12.30 15.50
INTU 150619P00115000 P 06/19/15 115.0 17.20 20.40
INTU 150619P00120000 P 06/19/15 120.0 21.80 25.40
INTU 150619P00125000 P 06/19/15 125.0 26.20 30.40
INTU 150619P00130000 P 06/19/15 130.0 31.40 35.40
INTU 150619P00135000 P 06/19/15 135.0 36.20 40.50
INTU 150619P00140000 P 06/19/15 140.0 41.20 45.30
INTU 150619P00145000 P 06/19/15 145.0 46.20 50.30
INTU 150717C00060000 C 07/17/15 60.0 35.70 37.40
INTU 150717C00065000 C 07/17/15 65.0 30.70 32.80
INTU 150717C00070000 C 07/17/15 70.0 25.80 27.90
INTU 150717C00075000 C 07/17/15 75.0 20.90 23.30
INTU 150717C00080000 C 07/17/15 80.0 16.30 17.80
INTU 150717C00082500 C 07/17/15 82.5 14.00 15.40
INTU 150717C00085000 C 07/17/15 85.0 11.80 13.20
INTU 150717C00087500 C 07/17/15 87.5 10.20 11.00
INTU 150717C00090000 C 07/17/15 90.0 8.20 8.80
INTU 150717C00092500 C 07/17/15 92.5 6.30 6.90
INTU 150717C00095000 C 07/17/15 95.0 4.70 5.10
INTU 150717C00097500 C 07/17/15 97.5 3.40 3.70
INTU 150717C00100000 C 07/17/15 100.0 2.35 2.55
INTU 150717C00105000 C 07/17/15 105.0 0.90 1.25
INTU 150717C00110000 C 07/17/15 110.0 0.30 0.55
INTU 150717C00115000 C 07/17/15 115.0 0.10 0.30
INTU 150717C00120000 C 07/17/15 120.0 0.05 0.15
INTU 150717P00060000 P 07/17/15 60.0 0.00 0.10
INTU 150717P00065000 P 07/17/15 65.0 0.05 0.15
INTU 150717P00070000 P 07/17/15 70.0 0.10 0.25
INTU 150717P00075000 P 07/17/15 75.0 0.20 0.45
INTU 150717P00080000 P 07/17/15 80.0 0.35 0.65
INTU 150717P00082500 P 07/17/15 82.5 0.60 0.85
INTU 150717P00085000 P 07/17/15 85.0 0.80 1.15
INTU 150717P00087500 P 07/17/15 87.5 1.15 1.60
INTU 150717P00090000 P 07/17/15 90.0 1.65 1.95
INTU 150717P00092500 P 07/17/15 92.5 2.30 2.55
INTU 150717P00095000 P 07/17/15 95.0 3.10 3.50
INTU 150717P00097500 P 07/17/15 97.5 4.30 4.70
INTU 150717P00100000 P 07/17/15 100.0 5.60 6.30
INTU 150717P00105000 P 07/17/15 105.0 9.10 10.00
INTU 150717P00110000 P 07/17/15 110.0 13.30 14.90
INTU 150717P00115000 P 07/17/15 115.0 17.60 19.60
INTU 150717P00120000 P 07/17/15 120.0 22.80 24.70
INTU 151016C00065000 C 10/16/15 65.0 30.90 32.70
INTU 151016C00070000 C 10/16/15 70.0 26.10 28.00
INTU 151016C00075000 C 10/16/15 75.0 21.30 23.00
INTU 151016C00080000 C 10/16/15 80.0 17.00 18.40
INTU 151016C00085000 C 10/16/15 85.0 13.20 14.10
INTU 151016C00087500 C 10/16/15 87.5 11.20 12.30
INTU 151016C00090000 C 10/16/15 90.0 9.50 10.20
INTU 151016C00092500 C 10/16/15 92.5 7.80 8.50
INTU 151016C00095000 C 10/16/15 95.0 6.30 6.90
INTU 151016C00097500 C 10/16/15 97.5 4.90 5.50
INTU 151016C00100000 C 10/16/15 100.0 3.80 4.30
INTU 151016C00105000 C 10/16/15 105.0 2.05 2.55
INTU 151016C00110000 C 10/16/15 110.0 1.15 1.40
INTU 151016C00115000 C 10/16/15 115.0 0.50 0.75
INTU 151016C00120000 C 10/16/15 120.0 0.25 0.50
INTU 151016C00125000 C 10/16/15 125.0 0.10 0.35
INTU 151016P00065000 P 10/16/15 65.0 0.20 0.50
INTU 151016P00070000 P 10/16/15 70.0 0.35 0.70
INTU 151016P00075000 P 10/16/15 75.0 0.70 1.05
INTU 151016P00080000 P 10/16/15 80.0 1.20 1.50
INTU 151016P00085000 P 10/16/15 85.0 1.95 2.35
INTU 151016P00087500 P 10/16/15 87.5 2.45 2.95
INTU 151016P00090000 P 10/16/15 90.0 3.10 3.70
INTU 151016P00092500 P 10/16/15 92.5 3.90 4.60
INTU 151016P00095000 P 10/16/15 95.0 4.80 5.70
INTU 151016P00097500 P 10/16/15 97.5 6.00 6.90
INTU 151016P00100000 P 10/16/15 100.0 7.30 8.30
INTU 151016P00105000 P 10/16/15 105.0 10.60 11.60
INTU 151016P00110000 P 10/16/15 110.0 14.40 15.50
INTU 151016P00115000 P 10/16/15 115.0 18.50 20.30
INTU 151016P00120000 P 10/16/15 120.0 23.20 25.10
INTU 151016P00125000 P 10/16/15 125.0 28.00 30.00
INTU 160115C00040000 C 01/15/16 40.0 55.00 58.70
INTU 160115C00042500 C 01/15/16 42.5 52.50 55.80
INTU 160115C00045000 C 01/15/16 45.0 50.10 53.40
INTU 160115C00047500 C 01/15/16 47.5 47.80 50.50
INTU 160115C00050000 C 01/15/16 50.0 45.30 48.00
INTU 160115C00055000 C 01/15/16 55.0 40.80 42.70
INTU 160115C00057500 C 01/15/16 57.5 37.90 40.30
INTU 160115C00060000 C 01/15/16 60.0 35.90 37.80
INTU 160115C00062500 C 01/15/16 62.5 33.50 35.40
INTU 160115C00065000 C 01/15/16 65.0 31.10 33.00
INTU 160115C00067500 C 01/15/16 67.5 28.70 30.50
INTU 160115C00070000 C 01/15/16 70.0 26.40 28.20
INTU 160115C00072500 C 01/15/16 72.5 24.00 25.90
INTU 160115C00075000 C 01/15/16 75.0 21.80 23.60
INTU 160115C00077500 C 01/15/16 77.5 19.80 21.40
INTU 160115C00080000 C 01/15/16 80.0 17.70 19.30
INTU 160115C00082500 C 01/15/16 82.5 15.60 17.10
INTU 160115C00085000 C 01/15/16 85.0 13.70 15.40
INTU 160115C00087500 C 01/15/16 87.5 12.30 13.10
INTU 160115C00090000 C 01/15/16 90.0 10.50 11.50
INTU 160115C00092500 C 01/15/16 92.5 9.10 9.70
INTU 160115C00095000 C 01/15/16 95.0 7.60 8.30
INTU 160115C00097500 C 01/15/16 97.5 6.20 7.10
INTU 160115C00100000 C 01/15/16 100.0 5.10 5.70
INTU 160115C00105000 C 01/15/16 105.0 3.30 3.90
INTU 160115C00110000 C 01/15/16 110.0 2.00 2.50
INTU 160115C00115000 C 01/15/16 115.0 1.20 1.60
INTU 160115C00120000 C 01/15/16 120.0 0.65 1.00
INTU 160115C00125000 C 01/15/16 125.0 0.30 0.80
INTU 160115C00130000 C 01/15/16 130.0 0.10 0.45
INTU 160115P00040000 P 01/15/16 40.0 0.00 0.05
INTU 160115P00042500 P 01/15/16 42.5 0.00 0.10
INTU 160115P00045000 P 01/15/16 45.0 0.00 0.25
INTU 160115P00047500 P 01/15/16 47.5 0.00 0.30
INTU 160115P00050000 P 01/15/16 50.0 0.05 0.40
INTU 160115P00055000 P 01/15/16 55.0 0.20 0.50
INTU 160115P00057500 P 01/15/16 57.5 0.15 0.55
INTU 160115P00060000 P 01/15/16 60.0 0.25 0.65
INTU 160115P00062500 P 01/15/16 62.5 0.35 0.75
INTU 160115P00065000 P 01/15/16 65.0 0.50 0.85
INTU 160115P00067500 P 01/15/16 67.5 0.65 1.05
INTU 160115P00070000 P 01/15/16 70.0 1.00 1.20
INTU 160115P00072500 P 01/15/16 72.5 1.10 1.40
INTU 160115P00075000 P 01/15/16 75.0 1.25 1.70
INTU 160115P00077500 P 01/15/16 77.5 1.60 2.00
INTU 160115P00080000 P 01/15/16 80.0 2.05 2.40
INTU 160115P00082500 P 01/15/16 82.5 2.50 3.00
INTU 160115P00085000 P 01/15/16 85.0 3.10 3.60
INTU 160115P00087500 P 01/15/16 87.5 3.60 4.30
INTU 160115P00090000 P 01/15/16 90.0 4.60 5.10
INTU 160115P00092500 P 01/15/16 92.5 5.20 6.10
INTU 160115P00095000 P 01/15/16 95.0 6.20 7.20
INTU 160115P00097500 P 01/15/16 97.5 7.40 8.40
INTU 160115P00100000 P 01/15/16 100.0 8.70 9.80
INTU 160115P00105000 P 01/15/16 105.0 11.70 13.30
INTU 160115P00110000 P 01/15/16 110.0 15.40 16.90
INTU 160115P00115000 P 01/15/16 115.0 19.50 21.10
INTU 160115P00120000 P 01/15/16 120.0 23.70 25.70
INTU 160115P00125000 P 01/15/16 125.0 28.40 30.30
INTU 160115P00130000 P 01/15/16 130.0 32.80 35.10
INTU 170120C00042500 C 01/20/17 42.5 52.20 56.20
INTU 170120C00045000 C 01/20/17 45.0 49.50 54.00
INTU 170120C00047500 C 01/20/17 47.5 47.00 51.80
INTU 170120C00050000 C 01/20/17 50.0 44.60 49.50
INTU 170120C00055000 C 01/20/17 55.0 40.20 44.20
INTU 170120C00060000 C 01/20/17 60.0 35.60 39.20
INTU 170120C00065000 C 01/20/17 65.0 31.50 34.10
INTU 170120C00070000 C 01/20/17 70.0 27.30 29.90
INTU 170120C00075000 C 01/20/17 75.0 23.40 25.90
INTU 170120C00077500 C 01/20/17 77.5 21.50 24.00
INTU 170120C00080000 C 01/20/17 80.0 19.70 22.20
INTU 170120C00082500 C 01/20/17 82.5 17.90 20.40
INTU 170120C00085000 C 01/20/17 85.0 16.30 18.80
INTU 170120C00087500 C 01/20/17 87.5 14.70 16.90
INTU 170120C00090000 C 01/20/17 90.0 13.20 15.30
INTU 170120C00092500 C 01/20/17 92.5 11.90 13.90
INTU 170120C00095000 C 01/20/17 95.0 10.60 12.60
INTU 170120C00097500 C 01/20/17 97.5 9.80 11.60
INTU 170120C00100000 C 01/20/17 100.0 8.70 10.50
INTU 170120C00105000 C 01/20/17 105.0 6.70 8.60
INTU 170120C00110000 C 01/20/17 110.0 5.10 7.10
INTU 170120C00115000 C 01/20/17 115.0 3.90 5.10
INTU 170120C00120000 C 01/20/17 120.0 2.80 4.00
INTU 170120C00125000 C 01/20/17 125.0 2.00 3.60
INTU 170120C00130000 C 01/20/17 130.0 1.65 2.60
INTU 170120C00135000 C 01/20/17 135.0 1.15 2.10
INTU 170120P00042500 P 01/20/17 42.5 0.10 0.85
INTU 170120P00045000 P 01/20/17 45.0 0.20 0.95
INTU 170120P00047500 P 01/20/17 47.5 0.30 1.05
INTU 170120P00050000 P 01/20/17 50.0 0.30 1.20
INTU 170120P00055000 P 01/20/17 55.0 0.65 1.50
INTU 170120P00060000 P 01/20/17 60.0 1.25 2.00
INTU 170120P00065000 P 01/20/17 65.0 1.85 2.60
INTU 170120P00070000 P 01/20/17 70.0 2.30 3.60
INTU 170120P00075000 P 01/20/17 75.0 3.30 4.60
INTU 170120P00077500 P 01/20/17 77.5 3.90 5.40
INTU 170120P00080000 P 01/20/17 80.0 4.50 5.90
INTU 170120P00082500 P 01/20/17 82.5 5.20 6.60
INTU 170120P00085000 P 01/20/17 85.0 5.90 7.80
INTU 170120P00087500 P 01/20/17 87.5 6.80 8.70
INTU 170120P00090000 P 01/20/17 90.0 7.80 9.70
INTU 170120P00092500 P 01/20/17 92.5 8.90 10.80
INTU 170120P00095000 P 01/20/17 95.0 10.10 11.70
INTU 170120P00097500 P 01/20/17 97.5 11.10 13.00
INTU 170120P00100000 P 01/20/17 100.0 12.20 15.00
INTU 170120P00105000 P 01/20/17 105.0 15.40 17.40
INTU 170120P00110000 P 01/20/17 110.0 18.70 20.80
INTU 170120P00115000 P 01/20/17 115.0 22.30 24.80
INTU 170120P00120000 P 01/20/17 120.0 26.20 28.80
INTU 170120P00125000 P 01/20/17 125.0 30.40 32.90
INTU 170120P00130000 P 01/20/17 130.0 34.70 37.30
INTU 170120P00135000 P 01/20/17 135.0 39.20 41.80

OPRA data is delayed 15 minutes.