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 Oct 24 2014 2:06PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INTU 141122C00065000 C 11/22/14 65.0 18.10 20.00
INTU 141122C00070000 C 11/22/14 70.0 13.30 15.00
INTU 141122C00075000 C 11/22/14 75.0 8.80 10.20
INTU 141122C00077500 C 11/22/14 77.5 7.00 7.80
INTU 141122C00080000 C 11/22/14 80.0 5.00 5.70
INTU 141122C00082500 C 11/22/14 82.5 3.60 3.90
INTU 141122C00085000 C 11/22/14 85.0 2.20 2.45
INTU 141122C00087500 C 11/22/14 87.5 1.30 1.45
INTU 141122C00090000 C 11/22/14 90.0 0.75 0.85
INTU 141122C00092500 C 11/22/14 92.5 0.25 0.65
INTU 141122C00095000 C 11/22/14 95.0 0.10 0.35
INTU 141122C00097500 C 11/22/14 97.5 0.05 0.30
INTU 141122C00100000 C 11/22/14 100.0 0.00 0.25
INTU 141122C00105000 C 11/22/14 105.0 0.00 0.35
INTU 141122C00110000 C 11/22/14 110.0 0.00 0.30
INTU 141122P00065000 P 11/22/14 65.0 0.00 0.25
INTU 141122P00070000 P 11/22/14 70.0 0.10 0.30
INTU 141122P00075000 P 11/22/14 75.0 0.30 0.60
INTU 141122P00077500 P 11/22/14 77.5 0.55 1.05
INTU 141122P00080000 P 11/22/14 80.0 1.00 1.20
INTU 141122P00082500 P 11/22/14 82.5 1.65 1.85
INTU 141122P00085000 P 11/22/14 85.0 2.75 2.95
INTU 141122P00087500 P 11/22/14 87.5 4.30 4.60
INTU 141122P00090000 P 11/22/14 90.0 6.10 6.90
INTU 141122P00092500 P 11/22/14 92.5 8.20 9.70
INTU 141122P00095000 P 11/22/14 95.0 10.40 12.30
INTU 141122P00097500 P 11/22/14 97.5 12.90 14.80
INTU 141122P00100000 P 11/22/14 100.0 15.10 17.70
INTU 141122P00105000 P 11/22/14 105.0 19.80 22.30
INTU 141122P00110000 P 11/22/14 110.0 25.10 27.30
INTU 141220C00065000 C 12/20/14 65.0 18.30 20.10
INTU 141220C00070000 C 12/20/14 70.0 13.50 15.60
INTU 141220C00072500 C 12/20/14 72.5 11.20 12.80
INTU 141220C00075000 C 12/20/14 75.0 9.20 10.50
INTU 141220C00077500 C 12/20/14 77.5 7.40 8.40
INTU 141220C00080000 C 12/20/14 80.0 5.50 6.40
INTU 141220C00082500 C 12/20/14 82.5 4.20 4.60
INTU 141220C00085000 C 12/20/14 85.0 3.00 3.20
INTU 141220C00087500 C 12/20/14 87.5 1.95 2.15
INTU 141220C00090000 C 12/20/14 90.0 1.05 1.50
INTU 141220C00095000 C 12/20/14 95.0 0.35 0.80
INTU 141220C00100000 C 12/20/14 100.0 0.10 0.50
INTU 141220C00105000 C 12/20/14 105.0 0.00 0.40
INTU 141220P00065000 P 12/20/14 65.0 0.10 0.45
INTU 141220P00070000 P 12/20/14 70.0 0.25 0.60
INTU 141220P00072500 P 12/20/14 72.5 0.35 0.75
INTU 141220P00075000 P 12/20/14 75.0 0.60 1.10
INTU 141220P00077500 P 12/20/14 77.5 1.05 1.50
INTU 141220P00080000 P 12/20/14 80.0 1.55 1.80
INTU 141220P00082500 P 12/20/14 82.5 2.35 2.60
INTU 141220P00085000 P 12/20/14 85.0 3.50 3.70
INTU 141220P00087500 P 12/20/14 87.5 5.00 5.30
INTU 141220P00090000 P 12/20/14 90.0 6.60 7.60
INTU 141220P00095000 P 12/20/14 95.0 10.70 12.50
INTU 141220P00100000 P 12/20/14 100.0 15.20 17.80
INTU 141220P00105000 P 12/20/14 105.0 20.00 22.80
INTU 150117C00030000 C 01/17/15 30.0 52.20 56.10
INTU 150117C00032500 C 01/17/15 32.5 49.70 53.60
INTU 150117C00035000 C 01/17/15 35.0 47.20 51.10
INTU 150117C00037500 C 01/17/15 37.5 44.60 48.60
INTU 150117C00040000 C 01/17/15 40.0 42.20 46.20
INTU 150117C00042500 C 01/17/15 42.5 39.60 43.60
INTU 150117C00045000 C 01/17/15 45.0 37.30 41.00
INTU 150117C00047500 C 01/17/15 47.5 34.70 38.30
INTU 150117C00050000 C 01/17/15 50.0 32.60 35.60
INTU 150117C00052500 C 01/17/15 52.5 30.50 33.20
INTU 150117C00055000 C 01/17/15 55.0 28.00 30.40
INTU 150117C00057500 C 01/17/15 57.5 25.50 27.90
INTU 150117C00060000 C 01/17/15 60.0 23.10 25.30
INTU 150117C00062500 C 01/17/15 62.5 20.50 22.90
INTU 150117C00065000 C 01/17/15 65.0 18.30 20.30
INTU 150117C00067500 C 01/17/15 67.5 15.90 17.40
INTU 150117C00070000 C 01/17/15 70.0 13.60 15.40
INTU 150117C00072500 C 01/17/15 72.5 11.40 12.90
INTU 150117C00075000 C 01/17/15 75.0 9.80 10.80
INTU 150117C00077500 C 01/17/15 77.5 7.80 8.80
INTU 150117C00080000 C 01/17/15 80.0 6.10 6.80
INTU 150117C00082500 C 01/17/15 82.5 4.80 5.20
INTU 150117C00085000 C 01/17/15 85.0 3.60 3.80
INTU 150117C00087500 C 01/17/15 87.5 2.55 2.75
INTU 150117C00090000 C 01/17/15 90.0 1.65 1.85
INTU 150117C00092500 C 01/17/15 92.5 1.05 1.35
INTU 150117C00095000 C 01/17/15 95.0 0.55 1.00
INTU 150117C00097500 C 01/17/15 97.5 0.35 0.75
INTU 150117C00100000 C 01/17/15 100.0 0.15 0.60
INTU 150117C00105000 C 01/17/15 105.0 0.05 0.45
INTU 150117C00110000 C 01/17/15 110.0 0.00 0.30
INTU 150117C00115000 C 01/17/15 115.0 0.00 0.30
INTU 150117C00120000 C 01/17/15 120.0 0.00 0.25
INTU 150117C00125000 C 01/17/15 125.0 0.00 0.20
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 0.10
INTU 150117P00047500 P 01/17/15 47.5 0.00 0.10
INTU 150117P00050000 P 01/17/15 50.0 0.00 0.15
INTU 150117P00052500 P 01/17/15 52.5 0.00 0.25
INTU 150117P00055000 P 01/17/15 55.0 0.05 0.35
INTU 150117P00057500 P 01/17/15 57.5 0.10 0.30
INTU 150117P00060000 P 01/17/15 60.0 0.05 0.30
INTU 150117P00062500 P 01/17/15 62.5 0.10 0.50
INTU 150117P00065000 P 01/17/15 65.0 0.15 0.50
INTU 150117P00067500 P 01/17/15 67.5 0.25 0.65
INTU 150117P00070000 P 01/17/15 70.0 0.40 0.85
INTU 150117P00072500 P 01/17/15 72.5 0.65 1.05
INTU 150117P00075000 P 01/17/15 75.0 1.00 1.25
INTU 150117P00077500 P 01/17/15 77.5 1.55 2.00
INTU 150117P00080000 P 01/17/15 80.0 2.20 2.60
INTU 150117P00082500 P 01/17/15 82.5 3.10 3.60
INTU 150117P00085000 P 01/17/15 85.0 4.20 4.70
INTU 150117P00087500 P 01/17/15 87.5 5.60 6.00
INTU 150117P00090000 P 01/17/15 90.0 7.30 8.20
INTU 150117P00092500 P 01/17/15 92.5 9.20 10.20
INTU 150117P00095000 P 01/17/15 95.0 11.10 12.90
INTU 150117P00097500 P 01/17/15 97.5 13.30 15.20
INTU 150117P00100000 P 01/17/15 100.0 15.50 17.90
INTU 150117P00105000 P 01/17/15 105.0 20.00 22.60
INTU 150117P00110000 P 01/17/15 110.0 25.20 27.60
INTU 150117P00115000 P 01/17/15 115.0 29.60 33.10
INTU 150117P00120000 P 01/17/15 120.0 34.70 38.00
INTU 150117P00125000 P 01/17/15 125.0 39.40 43.10
INTU 150417C00042500 C 04/17/15 42.5 40.40 42.40
INTU 150417C00045000 C 04/17/15 45.0 37.90 39.90
INTU 150417C00047500 C 04/17/15 47.5 35.50 37.40
INTU 150417C00050000 C 04/17/15 50.0 33.00 35.00
INTU 150417C00055000 C 04/17/15 55.0 28.10 30.10
INTU 150417C00060000 C 04/17/15 60.0 23.20 25.50
INTU 150417C00065000 C 04/17/15 65.0 18.60 20.60
INTU 150417C00070000 C 04/17/15 70.0 14.20 15.90
INTU 150417C00075000 C 04/17/15 75.0 10.60 12.00
INTU 150417C00077500 C 04/17/15 77.5 8.70 9.90
INTU 150417C00080000 C 04/17/15 80.0 7.00 8.20
INTU 150417C00082500 C 04/17/15 82.5 5.60 6.70
INTU 150417C00085000 C 04/17/15 85.0 4.30 5.40
INTU 150417C00087500 C 04/17/15 87.5 3.30 4.30
INTU 150417C00090000 C 04/17/15 90.0 2.40 3.30
INTU 150417C00092500 C 04/17/15 92.5 1.90 2.70
INTU 150417C00095000 C 04/17/15 95.0 1.40 2.15
INTU 150417C00097500 C 04/17/15 97.5 1.00 1.45
INTU 150417C00100000 C 04/17/15 100.0 0.70 1.15
INTU 150417C00105000 C 04/17/15 105.0 0.35 0.75
INTU 150417C00110000 C 04/17/15 110.0 0.10 0.55
INTU 150417C00115000 C 04/17/15 115.0 0.05 0.40
INTU 150417C00120000 C 04/17/15 120.0 0.00 0.30
INTU 150417C00125000 C 04/17/15 125.0 0.00 0.25
INTU 150417P00042500 P 04/17/15 42.5 0.00 0.15
INTU 150417P00045000 P 04/17/15 45.0 0.00 0.25
INTU 150417P00047500 P 04/17/15 47.5 0.00 0.25
INTU 150417P00050000 P 04/17/15 50.0 0.05 0.30
INTU 150417P00055000 P 04/17/15 55.0 0.10 0.50
INTU 150417P00060000 P 04/17/15 60.0 0.25 0.70
INTU 150417P00065000 P 04/17/15 65.0 0.60 1.05
INTU 150417P00070000 P 04/17/15 70.0 1.15 1.60
INTU 150417P00075000 P 04/17/15 75.0 2.00 2.35
INTU 150417P00077500 P 04/17/15 77.5 2.70 3.40
INTU 150417P00080000 P 04/17/15 80.0 3.50 4.30
INTU 150417P00082500 P 04/17/15 82.5 4.60 5.30
INTU 150417P00085000 P 04/17/15 85.0 5.80 6.60
INTU 150417P00087500 P 04/17/15 87.5 7.30 8.10
INTU 150417P00090000 P 04/17/15 90.0 8.60 9.70
INTU 150417P00092500 P 04/17/15 92.5 10.40 11.50
INTU 150417P00095000 P 04/17/15 95.0 12.40 13.50
INTU 150417P00097500 P 04/17/15 97.5 14.50 14.90
INTU 150417P00100000 P 04/17/15 100.0 16.40 17.00
INTU 150417P00105000 P 04/17/15 105.0 21.10 23.50
INTU 150417P00110000 P 04/17/15 110.0 25.20 28.40
INTU 150417P00115000 P 04/17/15 115.0 30.00 33.40
INTU 150417P00120000 P 04/17/15 120.0 34.70 38.00
INTU 150417P00125000 P 04/17/15 125.0 39.70 43.30
INTU 160115C00040000 C 01/15/16 40.0 42.00 46.70
INTU 160115C00042500 C 01/15/16 42.5 39.60 44.30
INTU 160115C00045000 C 01/15/16 45.0 37.10 41.30
INTU 160115C00047500 C 01/15/16 47.5 34.70 39.40
INTU 160115C00050000 C 01/15/16 50.0 32.30 36.60
INTU 160115C00055000 C 01/15/16 55.0 27.70 31.50
INTU 160115C00057500 C 01/15/16 57.5 25.40 29.20
INTU 160115C00060000 C 01/15/16 60.0 23.00 27.00
INTU 160115C00062500 C 01/15/16 62.5 20.90 24.90
INTU 160115C00065000 C 01/15/16 65.0 19.20 22.40
INTU 160115C00067500 C 01/15/16 67.5 17.20 20.40
INTU 160115C00070000 C 01/15/16 70.0 15.60 18.60
INTU 160115C00072500 C 01/15/16 72.5 13.70 16.80
INTU 160115C00075000 C 01/15/16 75.0 12.10 15.10
INTU 160115C00077500 C 01/15/16 77.5 10.50 13.50
INTU 160115C00080000 C 01/15/16 80.0 9.70 11.50
INTU 160115C00082500 C 01/15/16 82.5 8.40 10.20
INTU 160115C00085000 C 01/15/16 85.0 7.10 9.00
INTU 160115C00087500 C 01/15/16 87.5 6.10 7.90
INTU 160115C00090000 C 01/15/16 90.0 5.10 7.10
INTU 160115C00092500 C 01/15/16 92.5 4.80 5.90
INTU 160115C00095000 C 01/15/16 95.0 4.00 5.10
INTU 160115C00097500 C 01/15/16 97.5 2.90 4.50
INTU 160115C00100000 C 01/15/16 100.0 2.30 3.90
INTU 160115C00105000 C 01/15/16 105.0 1.85 2.75
INTU 160115C00110000 C 01/15/16 110.0 1.20 2.10
INTU 160115C00115000 C 01/15/16 115.0 0.70 1.65
INTU 160115C00120000 C 01/15/16 120.0 0.35 1.30
INTU 160115C00125000 C 01/15/16 125.0 0.10 1.10
INTU 160115C00130000 C 01/15/16 130.0 0.30 0.80
INTU 160115P00040000 P 01/15/16 40.0 0.25 0.55
INTU 160115P00042500 P 01/15/16 42.5 0.10 0.60
INTU 160115P00045000 P 01/15/16 45.0 0.15 1.00
INTU 160115P00047500 P 01/15/16 47.5 0.15 1.05
INTU 160115P00050000 P 01/15/16 50.0 0.25 1.20
INTU 160115P00055000 P 01/15/16 55.0 0.65 1.65
INTU 160115P00057500 P 01/15/16 57.5 0.95 1.90
INTU 160115P00060000 P 01/15/16 60.0 1.25 2.20
INTU 160115P00062500 P 01/15/16 62.5 1.65 2.60
INTU 160115P00065000 P 01/15/16 65.0 2.60 2.95
INTU 160115P00067500 P 01/15/16 67.5 2.40 3.90
INTU 160115P00070000 P 01/15/16 70.0 3.00 4.50
INTU 160115P00072500 P 01/15/16 72.5 3.80 5.20
INTU 160115P00075000 P 01/15/16 75.0 4.60 6.00
INTU 160115P00077500 P 01/15/16 77.5 5.30 7.20
INTU 160115P00080000 P 01/15/16 80.0 6.40 8.20
INTU 160115P00082500 P 01/15/16 82.5 7.60 9.40
INTU 160115P00085000 P 01/15/16 85.0 8.90 10.70
INTU 160115P00087500 P 01/15/16 87.5 10.10 13.10
INTU 160115P00090000 P 01/15/16 90.0 11.20 14.20
INTU 160115P00092500 P 01/15/16 92.5 12.80 15.80
INTU 160115P00095000 P 01/15/16 95.0 14.60 17.80
INTU 160115P00097500 P 01/15/16 97.5 16.40 19.60
INTU 160115P00100000 P 01/15/16 100.0 18.30 21.50
INTU 160115P00105000 P 01/15/16 105.0 22.00 25.80
INTU 160115P00110000 P 01/15/16 110.0 26.30 30.30
INTU 160115P00115000 P 01/15/16 115.0 30.90 34.80
INTU 160115P00120000 P 01/15/16 120.0 35.50 39.30
INTU 160115P00125000 P 01/15/16 125.0 40.20 44.00
INTU 160115P00130000 P 01/15/16 130.0 44.60 48.70
INTU 170120C00042500 C 01/20/17 42.5 39.80 43.80
INTU 170120C00045000 C 01/20/17 45.0 37.30 41.50
INTU 170120C00047500 C 01/20/17 47.5 35.20 39.20
INTU 170120C00050000 C 01/20/17 50.0 32.80 37.00
INTU 170120C00055000 C 01/20/17 55.0 28.80 32.50
INTU 170120C00060000 C 01/20/17 60.0 24.80 28.50
INTU 170120C00065000 C 01/20/17 65.0 21.10 24.80
INTU 170120C00070000 C 01/20/17 70.0 18.10 21.10
INTU 170120C00075000 C 01/20/17 75.0 15.00 18.00
INTU 170120C00077500 C 01/20/17 77.5 13.60 16.60
INTU 170120C00080000 C 01/20/17 80.0 12.20 15.20
INTU 170120C00082500 C 01/20/17 82.5 11.00 14.00
INTU 170120C00085000 C 01/20/17 85.0 10.10 13.30
INTU 170120C00087500 C 01/20/17 87.5 9.20 11.20
INTU 170120C00090000 C 01/20/17 90.0 8.20 10.20
INTU 170120C00092500 C 01/20/17 92.5 7.30 9.30
INTU 170120C00095000 C 01/20/17 95.0 6.50 8.40
INTU 170120C00097500 C 01/20/17 97.5 5.70 7.70
INTU 170120C00100000 C 01/20/17 100.0 5.30 7.10
INTU 170120C00105000 C 01/20/17 105.0 4.00 5.60
INTU 170120C00110000 C 01/20/17 110.0 3.20 4.60
INTU 170120C00115000 C 01/20/17 115.0 2.20 3.80
INTU 170120C00120000 C 01/20/17 120.0 2.10 3.30
INTU 170120C00125000 C 01/20/17 125.0 1.75 2.80
INTU 170120C00130000 C 01/20/17 130.0 1.00 2.30
INTU 170120P00042500 P 01/20/17 42.5 0.60 1.55
INTU 170120P00045000 P 01/20/17 45.0 0.85 1.75
INTU 170120P00047500 P 01/20/17 47.5 1.15 2.05
INTU 170120P00050000 P 01/20/17 50.0 1.50 2.35
INTU 170120P00055000 P 01/20/17 55.0 2.00 2.90
INTU 170120P00060000 P 01/20/17 60.0 3.00 4.40
INTU 170120P00065000 P 01/20/17 65.0 4.10 5.70
INTU 170120P00070000 P 01/20/17 70.0 5.40 7.40
INTU 170120P00075000 P 01/20/17 75.0 7.50 9.20
INTU 170120P00077500 P 01/20/17 77.5 8.40 10.30
INTU 170120P00080000 P 01/20/17 80.0 9.50 11.50
INTU 170120P00082500 P 01/20/17 82.5 10.20 13.30
INTU 170120P00085000 P 01/20/17 85.0 11.50 14.50
INTU 170120P00087500 P 01/20/17 87.5 12.90 15.90
INTU 170120P00090000 P 01/20/17 90.0 14.40 17.40
INTU 170120P00092500 P 01/20/17 92.5 15.90 18.90
INTU 170120P00095000 P 01/20/17 95.0 17.60 20.50
INTU 170120P00097500 P 01/20/17 97.5 19.20 22.40
INTU 170120P00100000 P 01/20/17 100.0 20.60 24.40
INTU 170120P00105000 P 01/20/17 105.0 24.30 28.10
INTU 170120P00110000 P 01/20/17 110.0 28.30 32.30
INTU 170120P00115000 P 01/20/17 115.0 32.50 36.50
INTU 170120P00120000 P 01/20/17 120.0 36.80 40.80
INTU 170120P00125000 P 01/20/17 125.0 41.30 45.30
INTU 170120P00130000 P 01/20/17 130.0 45.90 50.30

OPRA data is delayed 15 minutes.