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 (2015-05-15)Premium Content

Intuit Inc (INTU)
As of Jul 6 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INTU 150717C00060000 C 07/17/15 60.0 40.20 42.10
INTU 150717C00065000 C 07/17/15 65.0 35.80 37.10
INTU 150717C00070000 C 07/17/15 70.0 30.80 32.10
INTU 150717C00075000 C 07/17/15 75.0 25.80 27.10
INTU 150717C00080000 C 07/17/15 80.0 20.80 22.10
INTU 150717C00082500 C 07/17/15 82.5 18.30 19.60
INTU 150717C00085000 C 07/17/15 85.0 15.80 17.50
INTU 150717C00087500 C 07/17/15 87.5 13.30 14.60
INTU 150717C00090000 C 07/17/15 90.0 10.80 12.10
INTU 150717C00092500 C 07/17/15 92.5 8.30 9.60
INTU 150717C00095000 C 07/17/15 95.0 6.00 7.10
INTU 150717C00097500 C 07/17/15 97.5 4.00 4.70
INTU 150717C00100000 C 07/17/15 100.0 2.35 2.60
INTU 150717C00105000 C 07/17/15 105.0 0.25 0.40
INTU 150717C00110000 C 07/17/15 110.0 0.00 0.15
INTU 150717C00115000 C 07/17/15 115.0 0.00 0.15
INTU 150717C00120000 C 07/17/15 120.0 0.00 0.05
INTU 150717P00060000 P 07/17/15 60.0 0.00 0.15
INTU 150717P00065000 P 07/17/15 65.0 0.00 0.15
INTU 150717P00070000 P 07/17/15 70.0 0.00 0.30
INTU 150717P00075000 P 07/17/15 75.0 0.00 0.30
INTU 150717P00080000 P 07/17/15 80.0 0.00 0.15
INTU 150717P00082500 P 07/17/15 82.5 0.00 0.15
INTU 150717P00085000 P 07/17/15 85.0 0.00 0.15
INTU 150717P00087500 P 07/17/15 87.5 0.00 0.15
INTU 150717P00090000 P 07/17/15 90.0 0.00 0.15
INTU 150717P00092500 P 07/17/15 92.5 0.00 0.20
INTU 150717P00095000 P 07/17/15 95.0 0.10 0.40
INTU 150717P00097500 P 07/17/15 97.5 0.30 0.45
INTU 150717P00100000 P 07/17/15 100.0 0.75 0.95
INTU 150717P00105000 P 07/17/15 105.0 3.50 4.20
INTU 150717P00110000 P 07/17/15 110.0 8.20 9.60
INTU 150717P00115000 P 07/17/15 115.0 13.20 14.50
INTU 150717P00120000 P 07/17/15 120.0 17.80 19.70
INTU 150821C00055000 C 08/21/15 55.0 45.20 48.00
INTU 150821C00060000 C 08/21/15 60.0 40.20 42.70
INTU 150821C00065000 C 08/21/15 65.0 35.40 37.20
INTU 150821C00070000 C 08/21/15 70.0 30.40 32.30
INTU 150821C00075000 C 08/21/15 75.0 25.80 27.10
INTU 150821C00080000 C 08/21/15 80.0 20.80 22.10
INTU 150821C00085000 C 08/21/15 85.0 15.90 17.20
INTU 150821C00090000 C 08/21/15 90.0 11.20 12.50
INTU 150821C00095000 C 08/21/15 95.0 6.80 8.00
INTU 150821C00097500 C 08/21/15 97.5 4.80 6.00
INTU 150821C00100000 C 08/21/15 100.0 3.60 4.30
INTU 150821C00105000 C 08/21/15 105.0 1.50 1.85
INTU 150821C00110000 C 08/21/15 110.0 0.30 0.65
INTU 150821C00115000 C 08/21/15 115.0 0.05 0.45
INTU 150821C00120000 C 08/21/15 120.0 0.00 0.35
INTU 150821C00125000 C 08/21/15 125.0 0.00 0.30
INTU 150821C00130000 C 08/21/15 130.0 0.00 0.30
INTU 150821C00135000 C 08/21/15 135.0 0.00 0.30
INTU 150821C00140000 C 08/21/15 140.0 0.00 0.30
INTU 150821C00145000 C 08/21/15 145.0 0.00 0.30
INTU 150821C00150000 C 08/21/15 150.0 0.00 0.30
INTU 150821C00155000 C 08/21/15 155.0 0.00 0.30
INTU 150821P00055000 P 08/21/15 55.0 0.00 0.30
INTU 150821P00060000 P 08/21/15 60.0 0.00 0.30
INTU 150821P00065000 P 08/21/15 65.0 0.00 0.30
INTU 150821P00070000 P 08/21/15 70.0 0.00 0.35
INTU 150821P00075000 P 08/21/15 75.0 0.00 0.35
INTU 150821P00080000 P 08/21/15 80.0 0.05 0.45
INTU 150821P00085000 P 08/21/15 85.0 0.20 0.45
INTU 150821P00090000 P 08/21/15 90.0 0.45 0.60
INTU 150821P00095000 P 08/21/15 95.0 1.05 1.25
INTU 150821P00097500 P 08/21/15 97.5 1.60 1.90
INTU 150821P00100000 P 08/21/15 100.0 2.45 2.95
INTU 150821P00105000 P 08/21/15 105.0 5.00 5.30
INTU 150821P00110000 P 08/21/15 110.0 8.70 10.70
INTU 150821P00115000 P 08/21/15 115.0 13.20 14.60
INTU 150821P00120000 P 08/21/15 120.0 18.10 19.50
INTU 150821P00125000 P 08/21/15 125.0 23.10 24.50
INTU 150821P00130000 P 08/21/15 130.0 27.20 30.50
INTU 150821P00135000 P 08/21/15 135.0 32.10 35.50
INTU 150821P00140000 P 08/21/15 140.0 37.10 40.50
INTU 150821P00145000 P 08/21/15 145.0 41.80 45.50
INTU 150821P00150000 P 08/21/15 150.0 47.10 50.50
INTU 150821P00155000 P 08/21/15 155.0 51.70 55.50
INTU 151016C00065000 C 10/16/15 65.0 35.80 37.20
INTU 151016C00070000 C 10/16/15 70.0 30.40 32.10
INTU 151016C00075000 C 10/16/15 75.0 25.80 27.20
INTU 151016C00080000 C 10/16/15 80.0 20.90 22.40
INTU 151016C00085000 C 10/16/15 85.0 16.20 17.70
INTU 151016C00087500 C 10/16/15 87.5 13.90 15.20
INTU 151016C00090000 C 10/16/15 90.0 12.40 13.00
INTU 151016C00092500 C 10/16/15 92.5 10.30 10.90
INTU 151016C00095000 C 10/16/15 95.0 8.30 9.00
INTU 151016C00097500 C 10/16/15 97.5 6.50 7.20
INTU 151016C00100000 C 10/16/15 100.0 5.00 5.60
INTU 151016C00105000 C 10/16/15 105.0 2.65 3.10
INTU 151016C00110000 C 10/16/15 110.0 1.10 1.50
INTU 151016C00115000 C 10/16/15 115.0 0.45 0.75
INTU 151016C00120000 C 10/16/15 120.0 0.20 0.35
INTU 151016C00125000 C 10/16/15 125.0 0.05 0.20
INTU 151016P00065000 P 10/16/15 65.0 0.00 0.10
INTU 151016P00070000 P 10/16/15 70.0 0.05 0.20
INTU 151016P00075000 P 10/16/15 75.0 0.15 0.30
INTU 151016P00080000 P 10/16/15 80.0 0.25 0.45
INTU 151016P00085000 P 10/16/15 85.0 0.60 0.85
INTU 151016P00087500 P 10/16/15 87.5 0.80 1.10
INTU 151016P00090000 P 10/16/15 90.0 1.10 1.45
INTU 151016P00092500 P 10/16/15 92.5 1.50 1.75
INTU 151016P00095000 P 10/16/15 95.0 2.10 2.40
INTU 151016P00097500 P 10/16/15 97.5 2.80 3.20
INTU 151016P00100000 P 10/16/15 100.0 3.80 4.20
INTU 151016P00105000 P 10/16/15 105.0 6.30 6.90
INTU 151016P00110000 P 10/16/15 110.0 9.70 10.40
INTU 151016P00115000 P 10/16/15 115.0 13.70 15.20
INTU 151016P00120000 P 10/16/15 120.0 18.40 19.90
INTU 151016P00125000 P 10/16/15 125.0 23.20 24.70
INTU 160115C00040000 C 01/15/16 40.0 59.50 63.90
INTU 160115C00042500 C 01/15/16 42.5 57.00 61.60
INTU 160115C00045000 C 01/15/16 45.0 54.50 59.00
INTU 160115C00047500 C 01/15/16 47.5 52.80 56.60
INTU 160115C00050000 C 01/15/16 50.0 50.30 54.10
INTU 160115C00055000 C 01/15/16 55.0 45.40 49.10
INTU 160115C00057500 C 01/15/16 57.5 42.80 46.40
INTU 160115C00060000 C 01/15/16 60.0 40.40 43.90
INTU 160115C00062500 C 01/15/16 62.5 38.20 40.10
INTU 160115C00065000 C 01/15/16 65.0 35.80 37.70
INTU 160115C00067500 C 01/15/16 67.5 33.20 35.20
INTU 160115C00070000 C 01/15/16 70.0 30.90 32.80
INTU 160115C00072500 C 01/15/16 72.5 28.50 30.20
INTU 160115C00075000 C 01/15/16 75.0 26.10 28.00
INTU 160115C00077500 C 01/15/16 77.5 23.70 25.60
INTU 160115C00080000 C 01/15/16 80.0 21.50 23.60
INTU 160115C00082500 C 01/15/16 82.5 19.20 20.60
INTU 160115C00085000 C 01/15/16 85.0 17.10 19.00
INTU 160115C00087500 C 01/15/16 87.5 15.00 16.90
INTU 160115C00090000 C 01/15/16 90.0 12.90 14.50
INTU 160115C00092500 C 01/15/16 92.5 11.00 12.30
INTU 160115C00095000 C 01/15/16 95.0 9.40 10.50
INTU 160115C00097500 C 01/15/16 97.5 7.70 8.80
INTU 160115C00100000 C 01/15/16 100.0 6.40 7.70
INTU 160115C00105000 C 01/15/16 105.0 3.90 4.90
INTU 160115C00110000 C 01/15/16 110.0 2.35 3.10
INTU 160115C00115000 C 01/15/16 115.0 1.35 1.90
INTU 160115C00120000 C 01/15/16 120.0 0.75 1.15
INTU 160115C00125000 C 01/15/16 125.0 0.35 0.70
INTU 160115C00130000 C 01/15/16 130.0 0.15 0.50
INTU 160115C00135000 C 01/15/16 135.0 0.05 0.35
INTU 160115C00140000 C 01/15/16 140.0 0.00 0.25
INTU 160115C00145000 C 01/15/16 145.0 0.00 0.15
INTU 160115C00150000 C 01/15/16 150.0 0.00 0.10
INTU 160115C00155000 C 01/15/16 155.0 0.00 0.10
INTU 160115P00040000 P 01/15/16 40.0 0.00 0.05
INTU 160115P00042500 P 01/15/16 42.5 0.00 0.05
INTU 160115P00045000 P 01/15/16 45.0 0.00 0.05
INTU 160115P00047500 P 01/15/16 47.5 0.00 0.10
INTU 160115P00050000 P 01/15/16 50.0 0.00 0.10
INTU 160115P00055000 P 01/15/16 55.0 0.00 0.15
INTU 160115P00057500 P 01/15/16 57.5 0.00 0.20
INTU 160115P00060000 P 01/15/16 60.0 0.00 0.35
INTU 160115P00062500 P 01/15/16 62.5 0.00 0.45
INTU 160115P00065000 P 01/15/16 65.0 0.10 0.50
INTU 160115P00067500 P 01/15/16 67.5 0.15 0.60
INTU 160115P00070000 P 01/15/16 70.0 0.25 0.70
INTU 160115P00072500 P 01/15/16 72.5 0.35 0.80
INTU 160115P00075000 P 01/15/16 75.0 0.50 0.95
INTU 160115P00077500 P 01/15/16 77.5 0.75 1.15
INTU 160115P00080000 P 01/15/16 80.0 0.90 1.35
INTU 160115P00082500 P 01/15/16 82.5 1.20 1.55
INTU 160115P00085000 P 01/15/16 85.0 1.50 1.85
INTU 160115P00087500 P 01/15/16 87.5 1.90 2.30
INTU 160115P00090000 P 01/15/16 90.0 2.40 2.65
INTU 160115P00092500 P 01/15/16 92.5 3.00 3.30
INTU 160115P00095000 P 01/15/16 95.0 3.70 4.10
INTU 160115P00097500 P 01/15/16 97.5 4.50 4.90
INTU 160115P00100000 P 01/15/16 100.0 5.60 6.00
INTU 160115P00105000 P 01/15/16 105.0 8.10 8.80
INTU 160115P00110000 P 01/15/16 110.0 11.00 12.40
INTU 160115P00115000 P 01/15/16 115.0 15.00 16.30
INTU 160115P00120000 P 01/15/16 120.0 19.00 20.60
INTU 160115P00125000 P 01/15/16 125.0 23.80 25.20
INTU 160115P00130000 P 01/15/16 130.0 28.30 30.00
INTU 160115P00135000 P 01/15/16 135.0 32.70 35.40
INTU 160115P00140000 P 01/15/16 140.0 37.50 41.00
INTU 160115P00145000 P 01/15/16 145.0 42.40 46.00
INTU 160115P00150000 P 01/15/16 150.0 47.40 50.90
INTU 160115P00155000 P 01/15/16 155.0 52.30 55.90
INTU 170120C00042500 C 01/20/17 42.5 57.00 61.40
INTU 170120C00045000 C 01/20/17 45.0 54.50 58.90
INTU 170120C00047500 C 01/20/17 47.5 52.00 56.40
INTU 170120C00050000 C 01/20/17 50.0 49.50 53.90
INTU 170120C00055000 C 01/20/17 55.0 44.70 49.20
INTU 170120C00060000 C 01/20/17 60.0 40.90 44.40
INTU 170120C00065000 C 01/20/17 65.0 36.40 40.10
INTU 170120C00070000 C 01/20/17 70.0 32.10 34.10
INTU 170120C00075000 C 01/20/17 75.0 28.00 30.00
INTU 170120C00077500 C 01/20/17 77.5 26.00 28.00
INTU 170120C00080000 C 01/20/17 80.0 24.10 26.50
INTU 170120C00082500 C 01/20/17 82.5 22.30 24.30
INTU 170120C00085000 C 01/20/17 85.0 20.50 22.50
INTU 170120C00087500 C 01/20/17 87.5 18.80 20.90
INTU 170120C00090000 C 01/20/17 90.0 17.20 18.90
INTU 170120C00092500 C 01/20/17 92.5 15.90 17.30
INTU 170120C00095000 C 01/20/17 95.0 14.50 15.80
INTU 170120C00097500 C 01/20/17 97.5 13.10 14.40
INTU 170120C00100000 C 01/20/17 100.0 11.90 13.70
INTU 170120C00105000 C 01/20/17 105.0 9.60 11.40
INTU 170120C00110000 C 01/20/17 110.0 7.60 9.30
INTU 170120C00115000 C 01/20/17 115.0 5.90 7.70
INTU 170120C00120000 C 01/20/17 120.0 4.60 5.60
INTU 170120C00125000 C 01/20/17 125.0 4.00 4.50
INTU 170120C00130000 C 01/20/17 130.0 2.70 3.60
INTU 170120C00135000 C 01/20/17 135.0 2.10 2.80
INTU 170120C00140000 C 01/20/17 140.0 1.60 2.30
INTU 170120C00145000 C 01/20/17 145.0 1.15 1.90
INTU 170120C00150000 C 01/20/17 150.0 0.90 1.60
INTU 170120C00155000 C 01/20/17 155.0 0.70 1.35
INTU 170120P00042500 P 01/20/17 42.5 0.00 0.90
INTU 170120P00045000 P 01/20/17 45.0 0.05 1.00
INTU 170120P00047500 P 01/20/17 47.5 0.15 1.10
INTU 170120P00050000 P 01/20/17 50.0 0.30 1.20
INTU 170120P00055000 P 01/20/17 55.0 0.55 1.50
INTU 170120P00060000 P 01/20/17 60.0 0.95 1.85
INTU 170120P00065000 P 01/20/17 65.0 1.45 2.35
INTU 170120P00070000 P 01/20/17 70.0 2.10 2.95
INTU 170120P00075000 P 01/20/17 75.0 2.60 3.60
INTU 170120P00077500 P 01/20/17 77.5 3.20 4.50
INTU 170120P00080000 P 01/20/17 80.0 3.80 5.10
INTU 170120P00082500 P 01/20/17 82.5 4.40 5.80
INTU 170120P00085000 P 01/20/17 85.0 5.10 6.50
INTU 170120P00087500 P 01/20/17 87.5 5.80 7.30
INTU 170120P00090000 P 01/20/17 90.0 6.70 8.20
INTU 170120P00092500 P 01/20/17 92.5 7.60 8.70
INTU 170120P00095000 P 01/20/17 95.0 8.70 9.80
INTU 170120P00097500 P 01/20/17 97.5 9.90 10.90
INTU 170120P00100000 P 01/20/17 100.0 11.00 12.20
INTU 170120P00105000 P 01/20/17 105.0 13.50 14.90
INTU 170120P00110000 P 01/20/17 110.0 16.70 18.10
INTU 170120P00115000 P 01/20/17 115.0 20.00 21.60
INTU 170120P00120000 P 01/20/17 120.0 23.30 25.20
INTU 170120P00125000 P 01/20/17 125.0 27.30 29.00
INTU 170120P00130000 P 01/20/17 130.0 31.10 33.20
INTU 170120P00135000 P 01/20/17 135.0 35.50 36.30
INTU 170120P00140000 P 01/20/17 140.0 39.90 41.30
INTU 170120P00145000 P 01/20/17 145.0 44.50 46.50
INTU 170120P00150000 P 01/20/17 150.0 47.20 52.00
INTU 170120P00155000 P 01/20/17 155.0 52.10 56.70

OPRA data is delayed 15 minutes.