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 29 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INTU 141122C00065000 C 11/22/14 65.0 20.10 22.30
INTU 141122C00070000 C 11/22/14 70.0 14.90 17.20
INTU 141122C00075000 C 11/22/14 75.0 9.90 11.90
INTU 141122C00077500 C 11/22/14 77.5 8.10 9.40
INTU 141122C00080000 C 11/22/14 80.0 6.10 6.80
INTU 141122C00082500 C 11/22/14 82.5 4.10 4.80
INTU 141122C00085000 C 11/22/14 85.0 2.50 2.95
INTU 141122C00087500 C 11/22/14 87.5 1.40 1.75
INTU 141122C00090000 C 11/22/14 90.0 0.60 1.00
INTU 141122C00092500 C 11/22/14 92.5 0.20 0.65
INTU 141122C00095000 C 11/22/14 95.0 0.10 0.40
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 0.25
INTU 141122C00110000 C 11/22/14 110.0 0.00 0.25
INTU 141122P00065000 P 11/22/14 65.0 0.00 0.25
INTU 141122P00070000 P 11/22/14 70.0 0.00 0.25
INTU 141122P00075000 P 11/22/14 75.0 0.10 0.35
INTU 141122P00077500 P 11/22/14 77.5 0.15 0.55
INTU 141122P00080000 P 11/22/14 80.0 0.50 0.85
INTU 141122P00082500 P 11/22/14 82.5 0.90 1.35
INTU 141122P00085000 P 11/22/14 85.0 1.70 2.20
INTU 141122P00087500 P 11/22/14 87.5 3.00 3.50
INTU 141122P00090000 P 11/22/14 90.0 4.80 5.50
INTU 141122P00092500 P 11/22/14 92.5 6.00 7.90
INTU 141122P00095000 P 11/22/14 95.0 8.50 10.00
INTU 141122P00097500 P 11/22/14 97.5 10.70 12.60
INTU 141122P00100000 P 11/22/14 100.0 13.40 14.90
INTU 141122P00105000 P 11/22/14 105.0 17.40 21.00
INTU 141122P00110000 P 11/22/14 110.0 22.90 25.00
INTU 141220C00065000 C 12/20/14 65.0 19.10 22.30
INTU 141220C00070000 C 12/20/14 70.0 14.40 17.30
INTU 141220C00072500 C 12/20/14 72.5 11.90 15.30
INTU 141220C00075000 C 12/20/14 75.0 9.60 13.30
INTU 141220C00077500 C 12/20/14 77.5 8.60 9.90
INTU 141220C00080000 C 12/20/14 80.0 6.70 7.50
INTU 141220C00082500 C 12/20/14 82.5 4.80 5.70
INTU 141220C00085000 C 12/20/14 85.0 3.30 3.80
INTU 141220C00087500 C 12/20/14 87.5 2.15 2.55
INTU 141220C00090000 C 12/20/14 90.0 1.25 1.70
INTU 141220C00095000 C 12/20/14 95.0 0.40 0.80
INTU 141220C00100000 C 12/20/14 100.0 0.10 0.40
INTU 141220C00105000 C 12/20/14 105.0 0.00 0.25
INTU 141220P00065000 P 12/20/14 65.0 0.05 0.25
INTU 141220P00070000 P 12/20/14 70.0 0.15 0.40
INTU 141220P00072500 P 12/20/14 72.5 0.20 0.50
INTU 141220P00075000 P 12/20/14 75.0 0.40 0.70
INTU 141220P00077500 P 12/20/14 77.5 0.65 0.95
INTU 141220P00080000 P 12/20/14 80.0 1.05 1.35
INTU 141220P00082500 P 12/20/14 82.5 1.60 2.10
INTU 141220P00085000 P 12/20/14 85.0 2.55 3.00
INTU 141220P00087500 P 12/20/14 87.5 3.90 4.30
INTU 141220P00090000 P 12/20/14 90.0 5.40 6.00
INTU 141220P00095000 P 12/20/14 95.0 9.00 10.30
INTU 141220P00100000 P 12/20/14 100.0 12.40 16.10
INTU 141220P00105000 P 12/20/14 105.0 18.20 20.10
INTU 150117C00030000 C 01/17/15 30.0 53.90 57.80
INTU 150117C00032500 C 01/17/15 32.5 51.40 55.50
INTU 150117C00035000 C 01/17/15 35.0 48.90 53.00
INTU 150117C00037500 C 01/17/15 37.5 46.40 50.30
INTU 150117C00040000 C 01/17/15 40.0 43.90 48.00
INTU 150117C00042500 C 01/17/15 42.5 41.40 45.50
INTU 150117C00045000 C 01/17/15 45.0 40.20 41.80
INTU 150117C00047500 C 01/17/15 47.5 36.30 40.10
INTU 150117C00050000 C 01/17/15 50.0 34.10 37.70
INTU 150117C00052500 C 01/17/15 52.5 31.60 35.20
INTU 150117C00055000 C 01/17/15 55.0 29.00 32.70
INTU 150117C00057500 C 01/17/15 57.5 27.00 29.80
INTU 150117C00060000 C 01/17/15 60.0 24.10 27.30
INTU 150117C00062500 C 01/17/15 62.5 22.20 24.80
INTU 150117C00065000 C 01/17/15 65.0 19.80 22.30
INTU 150117C00067500 C 01/17/15 67.5 16.90 19.80
INTU 150117C00070000 C 01/17/15 70.0 14.50 17.80
INTU 150117C00072500 C 01/17/15 72.5 12.10 15.40
INTU 150117C00075000 C 01/17/15 75.0 10.10 12.50
INTU 150117C00077500 C 01/17/15 77.5 8.90 9.90
INTU 150117C00080000 C 01/17/15 80.0 7.10 7.90
INTU 150117C00082500 C 01/17/15 82.5 5.40 5.90
INTU 150117C00085000 C 01/17/15 85.0 3.90 4.30
INTU 150117C00087500 C 01/17/15 87.5 2.75 3.10
INTU 150117C00090000 C 01/17/15 90.0 1.75 2.10
INTU 150117C00092500 C 01/17/15 92.5 1.05 1.40
INTU 150117C00095000 C 01/17/15 95.0 0.70 1.05
INTU 150117C00097500 C 01/17/15 97.5 0.40 0.80
INTU 150117C00100000 C 01/17/15 100.0 0.20 0.60
INTU 150117C00105000 C 01/17/15 105.0 0.05 0.35
INTU 150117C00110000 C 01/17/15 110.0 0.00 0.30
INTU 150117C00115000 C 01/17/15 115.0 0.00 0.25
INTU 150117C00120000 C 01/17/15 120.0 0.00 0.20
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 0.05
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 0.20
INTU 150117P00055000 P 01/17/15 55.0 0.00 0.25
INTU 150117P00057500 P 01/17/15 57.5 0.00 0.25
INTU 150117P00060000 P 01/17/15 60.0 0.10 0.20
INTU 150117P00062500 P 01/17/15 62.5 0.10 0.25
INTU 150117P00065000 P 01/17/15 65.0 0.10 0.35
INTU 150117P00067500 P 01/17/15 67.5 0.25 0.40
INTU 150117P00070000 P 01/17/15 70.0 0.30 0.55
INTU 150117P00072500 P 01/17/15 72.5 0.50 0.70
INTU 150117P00075000 P 01/17/15 75.0 0.70 1.00
INTU 150117P00077500 P 01/17/15 77.5 1.05 1.40
INTU 150117P00080000 P 01/17/15 80.0 1.60 1.95
INTU 150117P00082500 P 01/17/15 82.5 2.30 2.75
INTU 150117P00085000 P 01/17/15 85.0 3.30 3.80
INTU 150117P00087500 P 01/17/15 87.5 4.60 5.10
INTU 150117P00090000 P 01/17/15 90.0 6.00 7.00
INTU 150117P00092500 P 01/17/15 92.5 7.80 8.80
INTU 150117P00095000 P 01/17/15 95.0 9.90 10.90
INTU 150117P00097500 P 01/17/15 97.5 10.60 14.00
INTU 150117P00100000 P 01/17/15 100.0 12.80 16.50
INTU 150117P00105000 P 01/17/15 105.0 18.10 20.90
INTU 150117P00110000 P 01/17/15 110.0 22.70 26.00
INTU 150117P00115000 P 01/17/15 115.0 27.40 31.30
INTU 150117P00120000 P 01/17/15 120.0 32.60 36.20
INTU 150117P00125000 P 01/17/15 125.0 37.40 41.30
INTU 150417C00042500 C 04/17/15 42.5 41.30 45.60
INTU 150417C00045000 C 04/17/15 45.0 38.90 43.00
INTU 150417C00047500 C 04/17/15 47.5 36.30 40.20
INTU 150417C00050000 C 04/17/15 50.0 33.70 38.00
INTU 150417C00055000 C 04/17/15 55.0 29.00 33.10
INTU 150417C00060000 C 04/17/15 60.0 24.10 27.80
INTU 150417C00065000 C 04/17/15 65.0 19.20 23.40
INTU 150417C00070000 C 04/17/15 70.0 14.70 18.60
INTU 150417C00075000 C 04/17/15 75.0 11.80 13.00
INTU 150417C00077500 C 04/17/15 77.5 9.80 11.00
INTU 150417C00080000 C 04/17/15 80.0 8.00 9.30
INTU 150417C00082500 C 04/17/15 82.5 6.40 7.60
INTU 150417C00085000 C 04/17/15 85.0 5.20 6.20
INTU 150417C00087500 C 04/17/15 87.5 4.00 5.00
INTU 150417C00090000 C 04/17/15 90.0 3.10 4.00
INTU 150417C00092500 C 04/17/15 92.5 2.35 3.00
INTU 150417C00095000 C 04/17/15 95.0 1.75 2.45
INTU 150417C00097500 C 04/17/15 97.5 1.30 1.80
INTU 150417C00100000 C 04/17/15 100.0 0.95 1.40
INTU 150417C00105000 C 04/17/15 105.0 0.50 0.90
INTU 150417C00110000 C 04/17/15 110.0 0.20 0.60
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 0.10
INTU 150417P00045000 P 04/17/15 45.0 0.00 0.20
INTU 150417P00047500 P 04/17/15 47.5 0.05 0.25
INTU 150417P00050000 P 04/17/15 50.0 0.05 0.30
INTU 150417P00055000 P 04/17/15 55.0 0.10 0.40
INTU 150417P00060000 P 04/17/15 60.0 0.25 0.50
INTU 150417P00065000 P 04/17/15 65.0 0.50 0.90
INTU 150417P00070000 P 04/17/15 70.0 0.90 1.30
INTU 150417P00075000 P 04/17/15 75.0 1.70 2.05
INTU 150417P00077500 P 04/17/15 77.5 2.20 2.80
INTU 150417P00080000 P 04/17/15 80.0 2.85 3.60
INTU 150417P00082500 P 04/17/15 82.5 3.60 4.50
INTU 150417P00085000 P 04/17/15 85.0 4.80 5.70
INTU 150417P00087500 P 04/17/15 87.5 6.10 7.10
INTU 150417P00090000 P 04/17/15 90.0 7.40 8.50
INTU 150417P00092500 P 04/17/15 92.5 9.10 10.30
INTU 150417P00095000 P 04/17/15 95.0 10.90 12.20
INTU 150417P00097500 P 04/17/15 97.5 12.90 13.80
INTU 150417P00100000 P 04/17/15 100.0 14.40 15.80
INTU 150417P00105000 P 04/17/15 105.0 18.20 21.60
INTU 150417P00110000 P 04/17/15 110.0 22.90 26.50
INTU 150417P00115000 P 04/17/15 115.0 27.70 31.80
INTU 150417P00120000 P 04/17/15 120.0 32.50 36.70
INTU 150417P00125000 P 04/17/15 125.0 37.40 41.50
INTU 160115C00040000 C 01/15/16 40.0 43.70 48.00
INTU 160115C00042500 C 01/15/16 42.5 41.00 45.60
INTU 160115C00045000 C 01/15/16 45.0 38.70 43.10
INTU 160115C00047500 C 01/15/16 47.5 36.00 40.70
INTU 160115C00050000 C 01/15/16 50.0 33.90 38.30
INTU 160115C00055000 C 01/15/16 55.0 29.20 33.60
INTU 160115C00057500 C 01/15/16 57.5 27.00 31.20
INTU 160115C00060000 C 01/15/16 60.0 24.70 29.00
INTU 160115C00062500 C 01/15/16 62.5 22.70 26.90
INTU 160115C00065000 C 01/15/16 65.0 20.50 24.80
INTU 160115C00067500 C 01/15/16 67.5 18.50 22.20
INTU 160115C00070000 C 01/15/16 70.0 16.60 19.70
INTU 160115C00072500 C 01/15/16 72.5 14.80 18.60
INTU 160115C00075000 C 01/15/16 75.0 13.00 16.80
INTU 160115C00077500 C 01/15/16 77.5 11.20 15.10
INTU 160115C00080000 C 01/15/16 80.0 9.90 13.50
INTU 160115C00082500 C 01/15/16 82.5 8.40 11.90
INTU 160115C00085000 C 01/15/16 85.0 7.80 10.80
INTU 160115C00087500 C 01/15/16 87.5 7.80 9.30
INTU 160115C00090000 C 01/15/16 90.0 5.40 7.50
INTU 160115C00092500 C 01/15/16 92.5 5.50 7.10
INTU 160115C00095000 C 01/15/16 95.0 4.60 5.60
INTU 160115C00097500 C 01/15/16 97.5 3.80 5.20
INTU 160115C00100000 C 01/15/16 100.0 2.65 4.30
INTU 160115C00105000 C 01/15/16 105.0 1.20 3.30
INTU 160115C00110000 C 01/15/16 110.0 0.70 2.40
INTU 160115C00115000 C 01/15/16 115.0 0.70 1.75
INTU 160115C00120000 C 01/15/16 120.0 0.40 1.35
INTU 160115C00125000 C 01/15/16 125.0 0.20 1.05
INTU 160115C00130000 C 01/15/16 130.0 0.10 0.90
INTU 160115P00040000 P 01/15/16 40.0 0.00 0.50
INTU 160115P00042500 P 01/15/16 42.5 0.00 0.60
INTU 160115P00045000 P 01/15/16 45.0 0.15 0.70
INTU 160115P00047500 P 01/15/16 47.5 0.10 0.85
INTU 160115P00050000 P 01/15/16 50.0 0.10 1.25
INTU 160115P00055000 P 01/15/16 55.0 0.60 1.35
INTU 160115P00057500 P 01/15/16 57.5 0.80 1.65
INTU 160115P00060000 P 01/15/16 60.0 1.05 1.95
INTU 160115P00062500 P 01/15/16 62.5 1.85 2.70
INTU 160115P00065000 P 01/15/16 65.0 2.20 2.80
INTU 160115P00067500 P 01/15/16 67.5 2.75 3.30
INTU 160115P00070000 P 01/15/16 70.0 3.30 3.80
INTU 160115P00072500 P 01/15/16 72.5 3.90 4.70
INTU 160115P00075000 P 01/15/16 75.0 4.70 5.50
INTU 160115P00077500 P 01/15/16 77.5 5.50 7.00
INTU 160115P00080000 P 01/15/16 80.0 6.50 8.10
INTU 160115P00082500 P 01/15/16 82.5 7.50 9.20
INTU 160115P00085000 P 01/15/16 85.0 8.80 10.00
INTU 160115P00087500 P 01/15/16 87.5 9.50 12.00
INTU 160115P00090000 P 01/15/16 90.0 10.90 12.80
INTU 160115P00092500 P 01/15/16 92.5 12.40 14.00
INTU 160115P00095000 P 01/15/16 95.0 12.80 16.80
INTU 160115P00097500 P 01/15/16 97.5 14.50 18.60
INTU 160115P00100000 P 01/15/16 100.0 16.30 20.50
INTU 160115P00105000 P 01/15/16 105.0 20.30 24.40
INTU 160115P00110000 P 01/15/16 110.0 24.50 28.70
INTU 160115P00115000 P 01/15/16 115.0 28.50 33.00
INTU 160115P00120000 P 01/15/16 120.0 33.10 37.50
INTU 160115P00125000 P 01/15/16 125.0 38.00 42.50
INTU 160115P00130000 P 01/15/16 130.0 42.80 47.30
INTU 170120C00042500 C 01/20/17 42.5 41.30 45.80
INTU 170120C00045000 C 01/20/17 45.0 39.00 43.50
INTU 170120C00047500 C 01/20/17 47.5 36.80 41.30
INTU 170120C00050000 C 01/20/17 50.0 34.50 39.00
INTU 170120C00055000 C 01/20/17 55.0 30.30 34.80
INTU 170120C00060000 C 01/20/17 60.0 26.20 30.70
INTU 170120C00065000 C 01/20/17 65.0 22.50 26.90
INTU 170120C00070000 C 01/20/17 70.0 19.00 23.30
INTU 170120C00075000 C 01/20/17 75.0 15.80 20.10
INTU 170120C00077500 C 01/20/17 77.5 14.30 18.70
INTU 170120C00080000 C 01/20/17 80.0 12.90 17.30
INTU 170120C00082500 C 01/20/17 82.5 11.50 15.30
INTU 170120C00085000 C 01/20/17 85.0 10.30 14.70
INTU 170120C00087500 C 01/20/17 87.5 9.20 13.10
INTU 170120C00090000 C 01/20/17 90.0 8.20 12.10
INTU 170120C00092500 C 01/20/17 92.5 7.20 11.80
INTU 170120C00095000 C 01/20/17 95.0 6.30 10.30
INTU 170120C00097500 C 01/20/17 97.5 5.60 9.40
INTU 170120C00100000 C 01/20/17 100.0 4.80 9.00
INTU 170120C00105000 C 01/20/17 105.0 3.80 7.00
INTU 170120C00110000 C 01/20/17 110.0 2.95 5.80
INTU 170120C00115000 C 01/20/17 115.0 2.25 5.60
INTU 170120C00120000 C 01/20/17 120.0 1.80 3.80
INTU 170120C00125000 C 01/20/17 125.0 1.25 3.10
INTU 170120C00130000 C 01/20/17 130.0 0.50 2.90
INTU 170120P00042500 P 01/20/17 42.5 0.45 1.30
INTU 170120P00045000 P 01/20/17 45.0 0.60 1.65
INTU 170120P00047500 P 01/20/17 47.5 0.80 1.90
INTU 170120P00050000 P 01/20/17 50.0 1.05 2.15
INTU 170120P00055000 P 01/20/17 55.0 1.35 3.10
INTU 170120P00060000 P 01/20/17 60.0 2.35 4.00
INTU 170120P00065000 P 01/20/17 65.0 3.30 5.40
INTU 170120P00070000 P 01/20/17 70.0 4.50 7.90
INTU 170120P00075000 P 01/20/17 75.0 6.00 9.00
INTU 170120P00077500 P 01/20/17 77.5 6.30 10.70
INTU 170120P00080000 P 01/20/17 80.0 7.50 12.00
INTU 170120P00082500 P 01/20/17 82.5 8.60 13.10
INTU 170120P00085000 P 01/20/17 85.0 10.00 13.90
INTU 170120P00087500 P 01/20/17 87.5 11.00 15.50
INTU 170120P00090000 P 01/20/17 90.0 12.60 17.30
INTU 170120P00092500 P 01/20/17 92.5 14.10 18.60
INTU 170120P00095000 P 01/20/17 95.0 15.70 20.30
INTU 170120P00097500 P 01/20/17 97.5 17.50 21.80
INTU 170120P00100000 P 01/20/17 100.0 19.10 23.70
INTU 170120P00105000 P 01/20/17 105.0 22.80 27.30
INTU 170120P00110000 P 01/20/17 110.0 26.70 31.10
INTU 170120P00115000 P 01/20/17 115.0 30.70 35.10
INTU 170120P00120000 P 01/20/17 120.0 35.00 39.40
INTU 170120P00125000 P 01/20/17 125.0 39.30 43.70
INTU 170120P00130000 P 01/20/17 130.0 43.90 48.30

OPRA data is delayed 15 minutes.