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 21 2014 1:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INTU 141122C00065000 C 11/22/14 65.0 26.90 28.00
INTU 141122C00070000 C 11/22/14 70.0 20.70 23.00
INTU 141122C00075000 C 11/22/14 75.0 16.40 18.00
INTU 141122C00077500 C 11/22/14 77.5 13.60 15.50
INTU 141122C00080000 C 11/22/14 80.0 11.70 13.00
INTU 141122C00082500 C 11/22/14 82.5 9.60 10.40
INTU 141122C00085000 C 11/22/14 85.0 7.10 8.00
INTU 141122C00087500 C 11/22/14 87.5 4.60 5.50
INTU 141122C00090000 C 11/22/14 90.0 2.20 2.90
INTU 141122C00092500 C 11/22/14 92.5 0.10 0.45
INTU 141122C00095000 C 11/22/14 95.0 0.00 0.30
INTU 141122C00097500 C 11/22/14 97.5 0.00 0.10
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 0.00 0.10
INTU 141122P00077500 P 11/22/14 77.5 0.00 0.15
INTU 141122P00080000 P 11/22/14 80.0 0.00 0.15
INTU 141122P00082500 P 11/22/14 82.5 0.00 0.15
INTU 141122P00085000 P 11/22/14 85.0 0.00 0.05
INTU 141122P00087500 P 11/22/14 87.5 0.00 0.05
INTU 141122P00090000 P 11/22/14 90.0 0.00 0.10
INTU 141122P00092500 P 11/22/14 92.5 0.15 0.55
INTU 141122P00095000 P 11/22/14 95.0 1.20 2.95
INTU 141122P00097500 P 11/22/14 97.5 3.60 5.50
INTU 141122P00100000 P 11/22/14 100.0 6.10 7.90
INTU 141122P00105000 P 11/22/14 105.0 10.50 13.40
INTU 141122P00110000 P 11/22/14 110.0 15.30 18.10
INTU 141220C00065000 C 12/20/14 65.0 26.80 28.60
INTU 141220C00070000 C 12/20/14 70.0 21.10 24.60
INTU 141220C00072500 C 12/20/14 72.5 19.60 21.10
INTU 141220C00075000 C 12/20/14 75.0 16.60 18.60
INTU 141220C00077500 C 12/20/14 77.5 14.60 16.10
INTU 141220C00080000 C 12/20/14 80.0 12.20 13.60
INTU 141220C00082500 C 12/20/14 82.5 9.70 11.10
INTU 141220C00085000 C 12/20/14 85.0 7.40 8.60
INTU 141220C00087500 C 12/20/14 87.5 5.10 6.10
INTU 141220C00090000 C 12/20/14 90.0 3.20 3.60
INTU 141220C00095000 C 12/20/14 95.0 0.75 1.00
INTU 141220C00100000 C 12/20/14 100.0 0.10 0.25
INTU 141220C00105000 C 12/20/14 105.0 0.00 0.15
INTU 141220P00065000 P 12/20/14 65.0 0.00 0.05
INTU 141220P00070000 P 12/20/14 70.0 0.00 0.10
INTU 141220P00072500 P 12/20/14 72.5 0.00 0.15
INTU 141220P00075000 P 12/20/14 75.0 0.00 0.20
INTU 141220P00077500 P 12/20/14 77.5 0.00 0.15
INTU 141220P00080000 P 12/20/14 80.0 0.05 0.30
INTU 141220P00082500 P 12/20/14 82.5 0.10 0.35
INTU 141220P00085000 P 12/20/14 85.0 0.20 0.35
INTU 141220P00087500 P 12/20/14 87.5 0.40 0.70
INTU 141220P00090000 P 12/20/14 90.0 0.85 1.15
INTU 141220P00095000 P 12/20/14 95.0 3.30 3.70
INTU 141220P00100000 P 12/20/14 100.0 5.60 8.10
INTU 141220P00105000 P 12/20/14 105.0 10.40 13.00
INTU 150117C00030000 C 01/17/15 30.0 60.60 64.80
INTU 150117C00032500 C 01/17/15 32.5 58.20 62.20
INTU 150117C00035000 C 01/17/15 35.0 55.70 59.60
INTU 150117C00037500 C 01/17/15 37.5 53.20 57.30
INTU 150117C00040000 C 01/17/15 40.0 50.70 54.60
INTU 150117C00042500 C 01/17/15 42.5 48.20 52.30
INTU 150117C00045000 C 01/17/15 45.0 45.70 49.70
INTU 150117C00047500 C 01/17/15 47.5 43.30 47.10
INTU 150117C00050000 C 01/17/15 50.0 40.70 44.60
INTU 150117C00052500 C 01/17/15 52.5 38.20 42.10
INTU 150117C00055000 C 01/17/15 55.0 35.70 38.50
INTU 150117C00057500 C 01/17/15 57.5 33.30 36.00
INTU 150117C00060000 C 01/17/15 60.0 30.90 33.50
INTU 150117C00062500 C 01/17/15 62.5 28.60 31.00
INTU 150117C00065000 C 01/17/15 65.0 26.20 28.50
INTU 150117C00067500 C 01/17/15 67.5 24.50 26.00
INTU 150117C00070000 C 01/17/15 70.0 22.00 23.50
INTU 150117C00072500 C 01/17/15 72.5 19.60 20.90
INTU 150117C00075000 C 01/17/15 75.0 17.20 18.40
INTU 150117C00077500 C 01/17/15 77.5 14.70 16.00
INTU 150117C00080000 C 01/17/15 80.0 12.30 13.40
INTU 150117C00082500 C 01/17/15 82.5 10.00 11.50
INTU 150117C00085000 C 01/17/15 85.0 7.80 8.30
INTU 150117C00087500 C 01/17/15 87.5 5.70 6.40
INTU 150117C00090000 C 01/17/15 90.0 3.90 4.20
INTU 150117C00092500 C 01/17/15 92.5 2.45 2.95
INTU 150117C00095000 C 01/17/15 95.0 1.40 1.65
INTU 150117C00097500 C 01/17/15 97.5 0.80 1.00
INTU 150117C00100000 C 01/17/15 100.0 0.45 0.80
INTU 150117C00105000 C 01/17/15 105.0 0.15 0.35
INTU 150117C00110000 C 01/17/15 110.0 0.00 0.20
INTU 150117C00115000 C 01/17/15 115.0 0.00 0.15
INTU 150117C00120000 C 01/17/15 120.0 0.00 0.10
INTU 150117C00125000 C 01/17/15 125.0 0.00 0.10
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 0.10
INTU 150117P00062500 P 01/17/15 62.5 0.00 0.10
INTU 150117P00065000 P 01/17/15 65.0 0.00 0.15
INTU 150117P00067500 P 01/17/15 67.5 0.00 0.25
INTU 150117P00070000 P 01/17/15 70.0 0.00 0.30
INTU 150117P00072500 P 01/17/15 72.5 0.05 0.15
INTU 150117P00075000 P 01/17/15 75.0 0.05 0.35
INTU 150117P00077500 P 01/17/15 77.5 0.10 0.45
INTU 150117P00080000 P 01/17/15 80.0 0.15 0.55
INTU 150117P00082500 P 01/17/15 82.5 0.45 0.65
INTU 150117P00085000 P 01/17/15 85.0 0.70 0.85
INTU 150117P00087500 P 01/17/15 87.5 1.05 1.20
INTU 150117P00090000 P 01/17/15 90.0 1.75 2.00
INTU 150117P00092500 P 01/17/15 92.5 2.65 3.10
INTU 150117P00095000 P 01/17/15 95.0 3.90 4.60
INTU 150117P00097500 P 01/17/15 97.5 5.70 6.50
INTU 150117P00100000 P 01/17/15 100.0 7.80 8.50
INTU 150117P00105000 P 01/17/15 105.0 10.50 13.80
INTU 150117P00110000 P 01/17/15 110.0 15.60 19.40
INTU 150117P00115000 P 01/17/15 115.0 20.70 24.30
INTU 150117P00120000 P 01/17/15 120.0 25.60 29.20
INTU 150117P00125000 P 01/17/15 125.0 30.70 33.90
INTU 150417C00042500 C 04/17/15 42.5 48.20 52.20
INTU 150417C00045000 C 04/17/15 45.0 45.40 49.70
INTU 150417C00047500 C 04/17/15 47.5 43.10 47.20
INTU 150417C00050000 C 04/17/15 50.0 40.60 44.60
INTU 150417C00055000 C 04/17/15 55.0 35.90 39.60
INTU 150417C00060000 C 04/17/15 60.0 31.10 34.60
INTU 150417C00065000 C 04/17/15 65.0 26.10 29.70
INTU 150417C00070000 C 04/17/15 70.0 21.50 25.10
INTU 150417C00075000 C 04/17/15 75.0 17.30 20.20
INTU 150417C00077500 C 04/17/15 77.5 15.30 17.90
INTU 150417C00080000 C 04/17/15 80.0 13.00 15.70
INTU 150417C00082500 C 04/17/15 82.5 11.00 12.10
INTU 150417C00085000 C 04/17/15 85.0 9.00 10.20
INTU 150417C00087500 C 04/17/15 87.5 7.30 8.40
INTU 150417C00090000 C 04/17/15 90.0 5.70 6.80
INTU 150417C00092500 C 04/17/15 92.5 4.40 5.40
INTU 150417C00095000 C 04/17/15 95.0 3.30 4.20
INTU 150417C00097500 C 04/17/15 97.5 2.50 3.20
INTU 150417C00100000 C 04/17/15 100.0 1.85 2.50
INTU 150417C00105000 C 04/17/15 105.0 0.95 1.25
INTU 150417C00110000 C 04/17/15 110.0 0.40 0.85
INTU 150417C00115000 C 04/17/15 115.0 0.10 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 0.50
INTU 150417P00070000 P 04/17/15 70.0 0.15 0.65
INTU 150417P00075000 P 04/17/15 75.0 0.40 0.85
INTU 150417P00077500 P 04/17/15 77.5 0.60 1.05
INTU 150417P00080000 P 04/17/15 80.0 0.85 1.40
INTU 150417P00082500 P 04/17/15 82.5 1.50 1.90
INTU 150417P00085000 P 04/17/15 85.0 1.65 2.45
INTU 150417P00087500 P 04/17/15 87.5 2.35 3.20
INTU 150417P00090000 P 04/17/15 90.0 3.20 4.20
INTU 150417P00092500 P 04/17/15 92.5 4.50 5.20
INTU 150417P00095000 P 04/17/15 95.0 5.80 6.80
INTU 150417P00097500 P 04/17/15 97.5 7.20 8.30
INTU 150417P00100000 P 04/17/15 100.0 9.00 10.20
INTU 150417P00105000 P 04/17/15 105.0 13.10 14.50
INTU 150417P00110000 P 04/17/15 110.0 16.30 19.30
INTU 150417P00115000 P 04/17/15 115.0 20.90 24.10
INTU 150417P00120000 P 04/17/15 120.0 25.80 29.40
INTU 150417P00125000 P 04/17/15 125.0 30.70 33.90
INTU 160115C00040000 C 01/15/16 40.0 50.00 54.80
INTU 160115C00042500 C 01/15/16 42.5 47.60 52.30
INTU 160115C00045000 C 01/15/16 45.0 45.10 49.80
INTU 160115C00047500 C 01/15/16 47.5 43.20 47.30
INTU 160115C00050000 C 01/15/16 50.0 40.10 44.90
INTU 160115C00055000 C 01/15/16 55.0 35.60 39.80
INTU 160115C00057500 C 01/15/16 57.5 33.30 37.40
INTU 160115C00060000 C 01/15/16 60.0 30.90 35.20
INTU 160115C00062500 C 01/15/16 62.5 29.50 32.80
INTU 160115C00065000 C 01/15/16 65.0 27.20 30.80
INTU 160115C00067500 C 01/15/16 67.5 24.90 28.10
INTU 160115C00070000 C 01/15/16 70.0 22.80 26.50
INTU 160115C00072500 C 01/15/16 72.5 21.10 24.50
INTU 160115C00075000 C 01/15/16 75.0 19.00 21.80
INTU 160115C00077500 C 01/15/16 77.5 17.10 19.90
INTU 160115C00080000 C 01/15/16 80.0 15.20 18.10
INTU 160115C00082500 C 01/15/16 82.5 13.20 15.60
INTU 160115C00085000 C 01/15/16 85.0 11.60 13.10
INTU 160115C00087500 C 01/15/16 87.5 10.30 11.50
INTU 160115C00090000 C 01/15/16 90.0 9.10 9.30
INTU 160115C00092500 C 01/15/16 92.5 7.40 9.00
INTU 160115C00095000 C 01/15/16 95.0 6.10 8.20
INTU 160115C00097500 C 01/15/16 97.5 5.70 7.70
INTU 160115C00100000 C 01/15/16 100.0 4.90 6.60
INTU 160115C00105000 C 01/15/16 105.0 3.50 4.90
INTU 160115C00110000 C 01/15/16 110.0 2.30 3.70
INTU 160115C00115000 C 01/15/16 115.0 1.65 2.55
INTU 160115C00120000 C 01/15/16 120.0 1.00 1.95
INTU 160115C00125000 C 01/15/16 125.0 0.55 1.50
INTU 160115C00130000 C 01/15/16 130.0 0.25 1.20
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 0.70
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 0.20 1.15
INTU 160115P00060000 P 01/15/16 60.0 0.35 1.30
INTU 160115P00062500 P 01/15/16 62.5 0.50 1.45
INTU 160115P00065000 P 01/15/16 65.0 1.20 1.70
INTU 160115P00067500 P 01/15/16 67.5 1.05 1.95
INTU 160115P00070000 P 01/15/16 70.0 1.55 2.25
INTU 160115P00072500 P 01/15/16 72.5 2.05 2.60
INTU 160115P00075000 P 01/15/16 75.0 2.45 3.60
INTU 160115P00077500 P 01/15/16 77.5 2.40 3.90
INTU 160115P00080000 P 01/15/16 80.0 3.00 4.50
INTU 160115P00082500 P 01/15/16 82.5 3.70 5.20
INTU 160115P00085000 P 01/15/16 85.0 4.50 6.00
INTU 160115P00087500 P 01/15/16 87.5 6.40 7.10
INTU 160115P00090000 P 01/15/16 90.0 6.30 8.20
INTU 160115P00092500 P 01/15/16 92.5 6.80 9.30
INTU 160115P00095000 P 01/15/16 95.0 8.70 10.60
INTU 160115P00097500 P 01/15/16 97.5 10.10 12.40
INTU 160115P00100000 P 01/15/16 100.0 11.10 14.10
INTU 160115P00105000 P 01/15/16 105.0 14.40 17.50
INTU 160115P00110000 P 01/15/16 110.0 18.20 21.30
INTU 160115P00115000 P 01/15/16 115.0 22.40 25.90
INTU 160115P00120000 P 01/15/16 120.0 26.50 30.20
INTU 160115P00125000 P 01/15/16 125.0 31.60 35.50
INTU 160115P00130000 P 01/15/16 130.0 36.50 40.00
INTU 170120C00042500 C 01/20/17 42.5 47.50 52.30
INTU 170120C00045000 C 01/20/17 45.0 45.20 49.90
INTU 170120C00047500 C 01/20/17 47.5 42.70 47.30
INTU 170120C00050000 C 01/20/17 50.0 40.80 44.90
INTU 170120C00055000 C 01/20/17 55.0 36.50 40.10
INTU 170120C00060000 C 01/20/17 60.0 32.10 35.70
INTU 170120C00065000 C 01/20/17 65.0 28.40 32.20
INTU 170120C00070000 C 01/20/17 70.0 24.60 28.30
INTU 170120C00075000 C 01/20/17 75.0 20.90 24.60
INTU 170120C00077500 C 01/20/17 77.5 19.60 23.00
INTU 170120C00080000 C 01/20/17 80.0 17.40 21.20
INTU 170120C00082500 C 01/20/17 82.5 15.80 19.60
INTU 170120C00085000 C 01/20/17 85.0 14.60 18.20
INTU 170120C00087500 C 01/20/17 87.5 12.80 16.70
INTU 170120C00090000 C 01/20/17 90.0 12.30 15.60
INTU 170120C00092500 C 01/20/17 92.5 10.10 14.10
INTU 170120C00095000 C 01/20/17 95.0 9.80 13.30
INTU 170120C00097500 C 01/20/17 97.5 8.00 12.10
INTU 170120C00100000 C 01/20/17 100.0 6.70 11.00
INTU 170120C00105000 C 01/20/17 105.0 6.40 9.80
INTU 170120C00110000 C 01/20/17 110.0 4.00 8.20
INTU 170120C00115000 C 01/20/17 115.0 2.65 6.90
INTU 170120C00120000 C 01/20/17 120.0 1.50 4.80
INTU 170120C00125000 C 01/20/17 125.0 2.40 4.00
INTU 170120C00130000 C 01/20/17 130.0 2.00 3.60
INTU 170120P00042500 P 01/20/17 42.5 0.15 1.10
INTU 170120P00045000 P 01/20/17 45.0 0.25 1.25
INTU 170120P00047500 P 01/20/17 47.5 0.45 1.40
INTU 170120P00050000 P 01/20/17 50.0 0.60 1.60
INTU 170120P00055000 P 01/20/17 55.0 1.10 2.05
INTU 170120P00060000 P 01/20/17 60.0 1.70 2.65
INTU 170120P00065000 P 01/20/17 65.0 2.20 3.70
INTU 170120P00070000 P 01/20/17 70.0 3.20 4.70
INTU 170120P00075000 P 01/20/17 75.0 4.50 6.00
INTU 170120P00077500 P 01/20/17 77.5 5.10 6.40
INTU 170120P00080000 P 01/20/17 80.0 5.80 7.20
INTU 170120P00082500 P 01/20/17 82.5 6.70 9.90
INTU 170120P00085000 P 01/20/17 85.0 7.70 11.00
INTU 170120P00087500 P 01/20/17 87.5 8.70 12.00
INTU 170120P00090000 P 01/20/17 90.0 8.40 12.90
INTU 170120P00092500 P 01/20/17 92.5 10.50 13.50
INTU 170120P00095000 P 01/20/17 95.0 11.70 14.80
INTU 170120P00097500 P 01/20/17 97.5 13.10 16.20
INTU 170120P00100000 P 01/20/17 100.0 14.60 18.50
INTU 170120P00105000 P 01/20/17 105.0 17.70 21.50
INTU 170120P00110000 P 01/20/17 110.0 20.80 24.60
INTU 170120P00115000 P 01/20/17 115.0 24.70 28.70
INTU 170120P00120000 P 01/20/17 120.0 28.70 32.40
INTU 170120P00125000 P 01/20/17 125.0 33.00 36.80
INTU 170120P00130000 P 01/20/17 130.0 37.40 41.20

OPRA data is delayed 15 minutes.