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 May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INTU 150619C00050000 C 06/19/15 50.0 55.00 58.50
INTU 150619C00055000 C 06/19/15 55.0 50.00 53.10
INTU 150619C00060000 C 06/19/15 60.0 45.20 48.10
INTU 150619C00065000 C 06/19/15 65.0 40.50 43.00
INTU 150619C00070000 C 06/19/15 70.0 35.10 38.10
INTU 150619C00075000 C 06/19/15 75.0 30.80 33.10
INTU 150619C00080000 C 06/19/15 80.0 25.40 28.10
INTU 150619C00085000 C 06/19/15 85.0 21.20 23.00
INTU 150619C00087500 C 06/19/15 87.5 19.10 20.60
INTU 150619C00090000 C 06/19/15 90.0 16.60 18.10
INTU 150619C00092500 C 06/19/15 92.5 14.00 15.50
INTU 150619C00095000 C 06/19/15 95.0 11.70 13.00
INTU 150619C00097500 C 06/19/15 97.5 9.30 10.50
INTU 150619C00100000 C 06/19/15 100.0 6.90 8.00
INTU 150619C00105000 C 06/19/15 105.0 3.00 3.20
INTU 150619C00110000 C 06/19/15 110.0 0.60 0.75
INTU 150619C00115000 C 06/19/15 115.0 0.10 0.15
INTU 150619C00120000 C 06/19/15 120.0 0.00 0.05
INTU 150619C00125000 C 06/19/15 125.0 0.00 0.05
INTU 150619C00130000 C 06/19/15 130.0 0.00 0.05
INTU 150619C00135000 C 06/19/15 135.0 0.00 0.05
INTU 150619C00140000 C 06/19/15 140.0 0.00 0.05
INTU 150619C00145000 C 06/19/15 145.0 0.00 0.05
INTU 150619P00050000 P 06/19/15 50.0 0.00 0.05
INTU 150619P00055000 P 06/19/15 55.0 0.00 0.05
INTU 150619P00060000 P 06/19/15 60.0 0.00 0.05
INTU 150619P00065000 P 06/19/15 65.0 0.00 0.05
INTU 150619P00070000 P 06/19/15 70.0 0.00 0.05
INTU 150619P00075000 P 06/19/15 75.0 0.00 0.05
INTU 150619P00080000 P 06/19/15 80.0 0.00 0.05
INTU 150619P00085000 P 06/19/15 85.0 0.00 0.05
INTU 150619P00087500 P 06/19/15 87.5 0.00 0.05
INTU 150619P00090000 P 06/19/15 90.0 0.00 0.10
INTU 150619P00092500 P 06/19/15 92.5 0.00 0.10
INTU 150619P00095000 P 06/19/15 95.0 0.05 0.15
INTU 150619P00097500 P 06/19/15 97.5 0.15 0.20
INTU 150619P00100000 P 06/19/15 100.0 0.30 0.35
INTU 150619P00105000 P 06/19/15 105.0 1.15 1.25
INTU 150619P00110000 P 06/19/15 110.0 3.50 4.00
INTU 150619P00115000 P 06/19/15 115.0 5.90 8.50
INTU 150619P00120000 P 06/19/15 120.0 10.80 13.40
INTU 150619P00125000 P 06/19/15 125.0 15.90 19.70
INTU 150619P00130000 P 06/19/15 130.0 20.80 24.80
INTU 150619P00135000 P 06/19/15 135.0 25.80 29.30
INTU 150619P00140000 P 06/19/15 140.0 30.90 34.30
INTU 150619P00145000 P 06/19/15 145.0 35.70 38.90
INTU 150717C00060000 C 07/17/15 60.0 45.20 48.10
INTU 150717C00065000 C 07/17/15 65.0 40.10 43.10
INTU 150717C00070000 C 07/17/15 70.0 36.40 38.20
INTU 150717C00075000 C 07/17/15 75.0 31.00 33.20
INTU 150717C00080000 C 07/17/15 80.0 26.50 28.10
INTU 150717C00082500 C 07/17/15 82.5 24.10 25.60
INTU 150717C00085000 C 07/17/15 85.0 21.60 23.10
INTU 150717C00087500 C 07/17/15 87.5 19.00 20.60
INTU 150717C00090000 C 07/17/15 90.0 16.50 18.10
INTU 150717C00092500 C 07/17/15 92.5 14.10 15.60
INTU 150717C00095000 C 07/17/15 95.0 11.80 13.10
INTU 150717C00097500 C 07/17/15 97.5 9.60 10.60
INTU 150717C00100000 C 07/17/15 100.0 7.40 8.10
INTU 150717C00105000 C 07/17/15 105.0 3.60 4.20
INTU 150717C00110000 C 07/17/15 110.0 1.25 1.45
INTU 150717C00115000 C 07/17/15 115.0 0.30 0.45
INTU 150717C00120000 C 07/17/15 120.0 0.05 0.15
INTU 150717P00060000 P 07/17/15 60.0 0.00 0.05
INTU 150717P00065000 P 07/17/15 65.0 0.00 0.05
INTU 150717P00070000 P 07/17/15 70.0 0.00 0.05
INTU 150717P00075000 P 07/17/15 75.0 0.00 0.05
INTU 150717P00080000 P 07/17/15 80.0 0.00 0.10
INTU 150717P00082500 P 07/17/15 82.5 0.00 0.10
INTU 150717P00085000 P 07/17/15 85.0 0.00 0.15
INTU 150717P00087500 P 07/17/15 87.5 0.05 0.20
INTU 150717P00090000 P 07/17/15 90.0 0.10 0.20
INTU 150717P00092500 P 07/17/15 92.5 0.15 0.35
INTU 150717P00095000 P 07/17/15 95.0 0.20 0.40
INTU 150717P00097500 P 07/17/15 97.5 0.45 0.60
INTU 150717P00100000 P 07/17/15 100.0 0.75 0.90
INTU 150717P00105000 P 07/17/15 105.0 1.95 2.20
INTU 150717P00110000 P 07/17/15 110.0 4.20 4.80
INTU 150717P00115000 P 07/17/15 115.0 8.30 8.90
INTU 150717P00120000 P 07/17/15 120.0 11.20 13.80
INTU 151016C00065000 C 10/16/15 65.0 41.40 43.60
INTU 151016C00070000 C 10/16/15 70.0 36.40 38.60
INTU 151016C00075000 C 10/16/15 75.0 31.20 33.60
INTU 151016C00080000 C 10/16/15 80.0 26.00 28.80
INTU 151016C00085000 C 10/16/15 85.0 21.90 23.60
INTU 151016C00087500 C 10/16/15 87.5 19.60 21.10
INTU 151016C00090000 C 10/16/15 90.0 17.30 18.80
INTU 151016C00092500 C 10/16/15 92.5 15.10 16.20
INTU 151016C00095000 C 10/16/15 95.0 12.80 13.80
INTU 151016C00097500 C 10/16/15 97.5 10.90 11.70
INTU 151016C00100000 C 10/16/15 100.0 9.10 9.50
INTU 151016C00105000 C 10/16/15 105.0 5.80 6.50
INTU 151016C00110000 C 10/16/15 110.0 3.40 4.00
INTU 151016C00115000 C 10/16/15 115.0 1.75 2.20
INTU 151016C00120000 C 10/16/15 120.0 0.55 1.10
INTU 151016C00125000 C 10/16/15 125.0 0.20 0.60
INTU 151016P00065000 P 10/16/15 65.0 0.00 0.15
INTU 151016P00070000 P 10/16/15 70.0 0.05 0.20
INTU 151016P00075000 P 10/16/15 75.0 0.10 0.35
INTU 151016P00080000 P 10/16/15 80.0 0.20 0.50
INTU 151016P00085000 P 10/16/15 85.0 0.35 0.75
INTU 151016P00087500 P 10/16/15 87.5 0.50 0.90
INTU 151016P00090000 P 10/16/15 90.0 0.65 1.10
INTU 151016P00092500 P 10/16/15 92.5 0.85 1.40
INTU 151016P00095000 P 10/16/15 95.0 1.30 1.75
INTU 151016P00097500 P 10/16/15 97.5 1.75 2.20
INTU 151016P00100000 P 10/16/15 100.0 2.25 2.65
INTU 151016P00105000 P 10/16/15 105.0 3.90 4.40
INTU 151016P00110000 P 10/16/15 110.0 6.40 7.00
INTU 151016P00115000 P 10/16/15 115.0 9.60 10.40
INTU 151016P00120000 P 10/16/15 120.0 13.70 14.60
INTU 151016P00125000 P 10/16/15 125.0 16.40 19.20
INTU 160115C00040000 C 01/15/16 40.0 65.00 69.20
INTU 160115C00042500 C 01/15/16 42.5 62.90 66.70
INTU 160115C00045000 C 01/15/16 45.0 60.10 64.10
INTU 160115C00047500 C 01/15/16 47.5 58.00 61.70
INTU 160115C00050000 C 01/15/16 50.0 55.60 59.20
INTU 160115C00055000 C 01/15/16 55.0 50.60 54.40
INTU 160115C00057500 C 01/15/16 57.5 48.20 51.80
INTU 160115C00060000 C 01/15/16 60.0 45.70 49.20
INTU 160115C00062500 C 01/15/16 62.5 43.20 46.80
INTU 160115C00065000 C 01/15/16 65.0 40.60 44.30
INTU 160115C00067500 C 01/15/16 67.5 38.80 41.90
INTU 160115C00070000 C 01/15/16 70.0 36.40 39.30
INTU 160115C00072500 C 01/15/16 72.5 34.30 36.90
INTU 160115C00075000 C 01/15/16 75.0 31.70 34.50
INTU 160115C00077500 C 01/15/16 77.5 29.30 32.30
INTU 160115C00080000 C 01/15/16 80.0 26.90 29.90
INTU 160115C00082500 C 01/15/16 82.5 24.50 27.50
INTU 160115C00085000 C 01/15/16 85.0 22.60 25.10
INTU 160115C00087500 C 01/15/16 87.5 20.20 22.90
INTU 160115C00090000 C 01/15/16 90.0 18.00 20.80
INTU 160115C00092500 C 01/15/16 92.5 15.90 17.90
INTU 160115C00095000 C 01/15/16 95.0 13.80 15.60
INTU 160115C00097500 C 01/15/16 97.5 12.00 14.10
INTU 160115C00100000 C 01/15/16 100.0 10.30 12.00
INTU 160115C00105000 C 01/15/16 105.0 7.20 8.30
INTU 160115C00110000 C 01/15/16 110.0 5.00 5.90
INTU 160115C00115000 C 01/15/16 115.0 3.20 3.80
INTU 160115C00120000 C 01/15/16 120.0 1.55 2.95
INTU 160115C00125000 C 01/15/16 125.0 0.80 1.70
INTU 160115C00130000 C 01/15/16 130.0 0.60 0.95
INTU 160115C00135000 C 01/15/16 135.0 0.10 0.55
INTU 160115C00140000 C 01/15/16 140.0 0.05 0.50
INTU 160115C00145000 C 01/15/16 145.0 0.00 0.30
INTU 160115C00150000 C 01/15/16 150.0 0.00 0.20
INTU 160115C00155000 C 01/15/16 155.0 0.00 0.15
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 0.05
INTU 160115P00050000 P 01/15/16 50.0 0.00 0.05
INTU 160115P00055000 P 01/15/16 55.0 0.00 0.10
INTU 160115P00057500 P 01/15/16 57.5 0.00 0.10
INTU 160115P00060000 P 01/15/16 60.0 0.00 0.35
INTU 160115P00062500 P 01/15/16 62.5 0.00 0.40
INTU 160115P00065000 P 01/15/16 65.0 0.05 0.50
INTU 160115P00067500 P 01/15/16 67.5 0.15 0.55
INTU 160115P00070000 P 01/15/16 70.0 0.15 0.60
INTU 160115P00072500 P 01/15/16 72.5 0.25 0.70
INTU 160115P00075000 P 01/15/16 75.0 0.45 0.75
INTU 160115P00077500 P 01/15/16 77.5 0.55 0.90
INTU 160115P00080000 P 01/15/16 80.0 0.70 0.95
INTU 160115P00082500 P 01/15/16 82.5 0.90 1.20
INTU 160115P00085000 P 01/15/16 85.0 1.10 1.45
INTU 160115P00087500 P 01/15/16 87.5 1.35 1.70
INTU 160115P00090000 P 01/15/16 90.0 1.65 1.95
INTU 160115P00092500 P 01/15/16 92.5 2.05 2.45
INTU 160115P00095000 P 01/15/16 95.0 2.50 3.10
INTU 160115P00097500 P 01/15/16 97.5 3.00 3.70
INTU 160115P00100000 P 01/15/16 100.0 3.50 4.20
INTU 160115P00105000 P 01/15/16 105.0 5.60 6.20
INTU 160115P00110000 P 01/15/16 110.0 7.70 8.70
INTU 160115P00115000 P 01/15/16 115.0 10.10 12.40
INTU 160115P00120000 P 01/15/16 120.0 13.70 16.00
INTU 160115P00125000 P 01/15/16 125.0 17.50 20.00
INTU 160115P00130000 P 01/15/16 130.0 21.90 25.40
INTU 160115P00135000 P 01/15/16 135.0 26.60 29.50
INTU 160115P00140000 P 01/15/16 140.0 31.40 34.30
INTU 160115P00145000 P 01/15/16 145.0 36.30 39.60
INTU 160115P00150000 P 01/15/16 150.0 41.10 44.10
INTU 160115P00155000 P 01/15/16 155.0 46.20 49.70
INTU 170120C00042500 C 01/20/17 42.5 62.10 66.90
INTU 170120C00045000 C 01/20/17 45.0 60.30 64.40
INTU 170120C00047500 C 01/20/17 47.5 57.80 61.80
INTU 170120C00050000 C 01/20/17 50.0 55.30 59.40
INTU 170120C00055000 C 01/20/17 55.0 51.20 54.70
INTU 170120C00060000 C 01/20/17 60.0 46.20 49.80
INTU 170120C00065000 C 01/20/17 65.0 41.70 45.00
INTU 170120C00070000 C 01/20/17 70.0 37.30 40.50
INTU 170120C00075000 C 01/20/17 75.0 32.80 36.10
INTU 170120C00077500 C 01/20/17 77.5 30.50 34.20
INTU 170120C00080000 C 01/20/17 80.0 28.40 32.10
INTU 170120C00082500 C 01/20/17 82.5 26.30 30.10
INTU 170120C00085000 C 01/20/17 85.0 24.30 28.10
INTU 170120C00087500 C 01/20/17 87.5 22.40 26.10
INTU 170120C00090000 C 01/20/17 90.0 20.50 24.20
INTU 170120C00092500 C 01/20/17 92.5 18.70 22.50
INTU 170120C00095000 C 01/20/17 95.0 16.90 20.70
INTU 170120C00097500 C 01/20/17 97.5 15.30 19.10
INTU 170120C00100000 C 01/20/17 100.0 13.80 17.40
INTU 170120C00105000 C 01/20/17 105.0 10.80 14.70
INTU 170120C00110000 C 01/20/17 110.0 8.80 11.80
INTU 170120C00115000 C 01/20/17 115.0 6.80 9.50
INTU 170120C00120000 C 01/20/17 120.0 5.10 8.10
INTU 170120C00125000 C 01/20/17 125.0 3.80 6.60
INTU 170120C00130000 C 01/20/17 130.0 2.70 4.90
INTU 170120C00135000 C 01/20/17 135.0 2.00 3.40
INTU 170120C00140000 C 01/20/17 140.0 1.45 2.80
INTU 170120C00145000 C 01/20/17 145.0 0.95 2.10
INTU 170120P00042500 P 01/20/17 42.5 0.00 0.75
INTU 170120P00045000 P 01/20/17 45.0 0.00 0.90
INTU 170120P00047500 P 01/20/17 47.5 0.00 1.00
INTU 170120P00050000 P 01/20/17 50.0 0.10 1.00
INTU 170120P00055000 P 01/20/17 55.0 0.20 1.00
INTU 170120P00060000 P 01/20/17 60.0 0.50 1.15
INTU 170120P00065000 P 01/20/17 65.0 0.85 1.50
INTU 170120P00070000 P 01/20/17 70.0 1.30 2.25
INTU 170120P00075000 P 01/20/17 75.0 1.95 2.80
INTU 170120P00077500 P 01/20/17 77.5 2.00 3.60
INTU 170120P00080000 P 01/20/17 80.0 2.50 3.90
INTU 170120P00082500 P 01/20/17 82.5 2.90 4.30
INTU 170120P00085000 P 01/20/17 85.0 3.50 4.80
INTU 170120P00087500 P 01/20/17 87.5 3.80 5.40
INTU 170120P00090000 P 01/20/17 90.0 4.10 6.10
INTU 170120P00092500 P 01/20/17 92.5 5.30 7.10
INTU 170120P00095000 P 01/20/17 95.0 5.70 7.80
INTU 170120P00097500 P 01/20/17 97.5 6.70 8.60
INTU 170120P00100000 P 01/20/17 100.0 7.30 9.60
INTU 170120P00105000 P 01/20/17 105.0 9.40 11.70
INTU 170120P00110000 P 01/20/17 110.0 11.40 14.90
INTU 170120P00115000 P 01/20/17 115.0 14.70 17.90
INTU 170120P00120000 P 01/20/17 120.0 17.60 21.00
INTU 170120P00125000 P 01/20/17 125.0 20.90 24.60
INTU 170120P00130000 P 01/20/17 130.0 24.80 28.40
INTU 170120P00135000 P 01/20/17 135.0 29.00 32.40
INTU 170120P00140000 P 01/20/17 140.0 32.80 36.50
INTU 170120P00145000 P 01/20/17 145.0 37.40 40.90

OPRA data is delayed 15 minutes.