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 (2016-05-13)Premium Content


As of Jul 28 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INTU 160819C00055000 C 08/19/16 55.0 55.60 58.90
INTU 160819C00060000 C 08/19/16 60.0 50.00 54.30
INTU 160819C00065000 C 08/19/16 65.0 45.00 49.30
INTU 160819C00070000 C 08/19/16 70.0 40.00 43.40
INTU 160819C00075000 C 08/19/16 75.0 34.90 39.20
INTU 160819C00080000 C 08/19/16 80.0 30.40 33.40
INTU 160819C00085000 C 08/19/16 85.0 25.60 28.10
INTU 160819C00090000 C 08/19/16 90.0 21.10 23.10
INTU 160819C00095000 C 08/19/16 95.0 16.30 18.10
INTU 160819C00100000 C 08/19/16 100.0 11.40 13.30
INTU 160819C00105000 C 08/19/16 105.0 6.90 8.50
INTU 160819C00110000 C 08/19/16 110.0 3.30 4.10
INTU 160819C00115000 C 08/19/16 115.0 1.25 1.50
INTU 160819C00120000 C 08/19/16 120.0 0.25 0.55
INTU 160819C00125000 C 08/19/16 125.0 0.00 0.30
INTU 160819C00130000 C 08/19/16 130.0 0.00 0.20
INTU 160819C00135000 C 08/19/16 135.0 0.00 0.20
INTU 160819C00140000 C 08/19/16 140.0 0.00 0.20
INTU 160819C00145000 C 08/19/16 145.0 0.00 0.20
INTU 160819C00150000 C 08/19/16 150.0 0.00 0.20
INTU 160819C00155000 C 08/19/16 155.0 0.00 0.20
INTU 160819P00055000 P 08/19/16 55.0 0.00 0.20
INTU 160819P00060000 P 08/19/16 60.0 0.00 0.20
INTU 160819P00065000 P 08/19/16 65.0 0.00 0.20
INTU 160819P00070000 P 08/19/16 70.0 0.00 0.25
INTU 160819P00075000 P 08/19/16 75.0 0.00 0.25
INTU 160819P00080000 P 08/19/16 80.0 0.00 0.30
INTU 160819P00085000 P 08/19/16 85.0 0.00 0.30
INTU 160819P00090000 P 08/19/16 90.0 0.00 0.25
INTU 160819P00095000 P 08/19/16 95.0 0.00 0.30
INTU 160819P00100000 P 08/19/16 100.0 0.05 0.40
INTU 160819P00105000 P 08/19/16 105.0 0.50 0.80
INTU 160819P00110000 P 08/19/16 110.0 1.60 1.95
INTU 160819P00115000 P 08/19/16 115.0 4.10 4.70
INTU 160819P00120000 P 08/19/16 120.0 7.60 9.00
INTU 160819P00125000 P 08/19/16 125.0 12.00 13.90
INTU 160819P00130000 P 08/19/16 130.0 17.20 19.10
INTU 160819P00135000 P 08/19/16 135.0 21.10 25.00
INTU 160819P00140000 P 08/19/16 140.0 26.10 30.00
INTU 160819P00145000 P 08/19/16 145.0 31.10 35.00
INTU 160819P00150000 P 08/19/16 150.0 35.70 40.00
INTU 160819P00155000 P 08/19/16 155.0 41.90 44.50
INTU 160916C00060000 C 09/16/16 60.0 50.60 53.40
INTU 160916C00065000 C 09/16/16 65.0 45.00 49.30
INTU 160916C00070000 C 09/16/16 70.0 41.20 43.30
INTU 160916C00075000 C 09/16/16 75.0 36.40 37.90
INTU 160916C00080000 C 09/16/16 80.0 31.40 32.90
INTU 160916C00085000 C 09/16/16 85.0 26.50 28.00
INTU 160916C00090000 C 09/16/16 90.0 21.60 23.10
INTU 160916C00095000 C 09/16/16 95.0 16.60 18.30
INTU 160916C00100000 C 09/16/16 100.0 12.40 13.20
INTU 160916C00105000 C 09/16/16 105.0 7.90 9.40
INTU 160916C00110000 C 09/16/16 110.0 4.70 5.40
INTU 160916C00115000 C 09/16/16 115.0 2.40 2.75
INTU 160916C00120000 C 09/16/16 120.0 0.90 1.15
INTU 160916C00125000 C 09/16/16 125.0 0.20 0.65
INTU 160916C00130000 C 09/16/16 130.0 0.00 0.45
INTU 160916C00135000 C 09/16/16 135.0 0.00 0.30
INTU 160916C00140000 C 09/16/16 140.0 0.00 0.25
INTU 160916C00145000 C 09/16/16 145.0 0.00 0.20
INTU 160916C00150000 C 09/16/16 150.0 0.00 0.20
INTU 160916C00155000 C 09/16/16 155.0 0.00 0.20
INTU 160916C00160000 C 09/16/16 160.0 0.00 0.20
INTU 160916C00165000 C 09/16/16 165.0 0.00 0.20
INTU 160916C00170000 C 09/16/16 170.0 0.00 0.20
INTU 160916C00175000 C 09/16/16 175.0 0.00 0.20
INTU 160916P00060000 P 09/16/16 60.0 0.00 0.20
INTU 160916P00065000 P 09/16/16 65.0 0.00 0.20
INTU 160916P00070000 P 09/16/16 70.0 0.00 0.25
INTU 160916P00075000 P 09/16/16 75.0 0.00 0.25
INTU 160916P00080000 P 09/16/16 80.0 0.00 0.30
INTU 160916P00085000 P 09/16/16 85.0 0.00 0.35
INTU 160916P00090000 P 09/16/16 90.0 0.05 0.50
INTU 160916P00095000 P 09/16/16 95.0 0.25 0.60
INTU 160916P00100000 P 09/16/16 100.0 0.65 0.95
INTU 160916P00105000 P 09/16/16 105.0 1.55 1.75
INTU 160916P00110000 P 09/16/16 110.0 2.95 3.30
INTU 160916P00115000 P 09/16/16 115.0 5.30 5.70
INTU 160916P00120000 P 09/16/16 120.0 8.30 9.50
INTU 160916P00125000 P 09/16/16 125.0 12.60 14.00
INTU 160916P00130000 P 09/16/16 130.0 17.30 18.90
INTU 160916P00135000 P 09/16/16 135.0 21.70 24.20
INTU 160916P00140000 P 09/16/16 140.0 26.30 29.60
INTU 160916P00145000 P 09/16/16 145.0 30.80 35.00
INTU 160916P00150000 P 09/16/16 150.0 36.10 40.00
INTU 160916P00155000 P 09/16/16 155.0 40.60 45.00
INTU 160916P00160000 P 09/16/16 160.0 46.10 50.00
INTU 160916P00165000 P 09/16/16 165.0 50.70 55.00
INTU 160916P00170000 P 09/16/16 170.0 55.70 60.00
INTU 160916P00175000 P 09/16/16 175.0 60.90 64.70
INTU 161021C00050000 C 10/21/16 50.0 60.40 63.60
INTU 161021C00055000 C 10/21/16 55.0 55.40 59.50
INTU 161021C00060000 C 10/21/16 60.0 50.40 54.40
INTU 161021C00065000 C 10/21/16 65.0 46.30 49.40
INTU 161021C00070000 C 10/21/16 70.0 40.60 44.50
INTU 161021C00075000 C 10/21/16 75.0 36.10 39.60
INTU 161021C00080000 C 10/21/16 80.0 31.10 34.70
INTU 161021C00085000 C 10/21/16 85.0 26.20 29.70
INTU 161021C00090000 C 10/21/16 90.0 21.80 23.30
INTU 161021C00095000 C 10/21/16 95.0 17.10 18.90
INTU 161021C00100000 C 10/21/16 100.0 13.20 13.70
INTU 161021C00105000 C 10/21/16 105.0 9.10 9.70
INTU 161021C00110000 C 10/21/16 110.0 5.70 6.20
INTU 161021C00115000 C 10/21/16 115.0 3.20 3.50
INTU 161021C00120000 C 10/21/16 120.0 1.50 1.80
INTU 161021C00125000 C 10/21/16 125.0 0.60 1.00
INTU 161021C00130000 C 10/21/16 130.0 0.20 0.50
INTU 161021C00135000 C 10/21/16 135.0 0.05 0.25
INTU 161021C00140000 C 10/21/16 140.0 0.00 0.10
INTU 161021C00145000 C 10/21/16 145.0 0.00 0.05
INTU 161021P00050000 P 10/21/16 50.0 0.00 0.05
INTU 161021P00055000 P 10/21/16 55.0 0.00 0.05
INTU 161021P00060000 P 10/21/16 60.0 0.00 0.05
INTU 161021P00065000 P 10/21/16 65.0 0.00 0.10
INTU 161021P00070000 P 10/21/16 70.0 0.05 0.15
INTU 161021P00075000 P 10/21/16 75.0 0.05 0.20
INTU 161021P00080000 P 10/21/16 80.0 0.15 0.35
INTU 161021P00085000 P 10/21/16 85.0 0.25 0.50
INTU 161021P00090000 P 10/21/16 90.0 0.40 0.65
INTU 161021P00095000 P 10/21/16 95.0 0.70 1.05
INTU 161021P00100000 P 10/21/16 100.0 1.30 1.70
INTU 161021P00105000 P 10/21/16 105.0 2.35 2.60
INTU 161021P00110000 P 10/21/16 110.0 3.90 4.20
INTU 161021P00115000 P 10/21/16 115.0 6.30 6.70
INTU 161021P00120000 P 10/21/16 120.0 9.60 10.30
INTU 161021P00125000 P 10/21/16 125.0 13.00 14.90
INTU 161021P00130000 P 10/21/16 130.0 17.70 19.10
INTU 161021P00135000 P 10/21/16 135.0 22.40 25.40
INTU 161021P00140000 P 10/21/16 140.0 27.30 30.50
INTU 161021P00145000 P 10/21/16 145.0 32.40 34.10
INTU 170120C00042500 C 01/20/17 42.5 68.00 71.40
INTU 170120C00045000 C 01/20/17 45.0 64.90 69.30
INTU 170120C00047500 C 01/20/17 47.5 62.40 66.80
INTU 170120C00050000 C 01/20/17 50.0 59.80 64.20
INTU 170120C00055000 C 01/20/17 55.0 54.80 58.00
INTU 170120C00060000 C 01/20/17 60.0 50.00 53.30
INTU 170120C00065000 C 01/20/17 65.0 45.10 48.10
INTU 170120C00070000 C 01/20/17 70.0 41.00 43.20
INTU 170120C00075000 C 01/20/17 75.0 36.70 38.30
INTU 170120C00077500 C 01/20/17 77.5 34.20 35.90
INTU 170120C00080000 C 01/20/17 80.0 31.50 33.60
INTU 170120C00082500 C 01/20/17 82.5 29.40 31.20
INTU 170120C00085000 C 01/20/17 85.0 27.10 28.80
INTU 170120C00087500 C 01/20/17 87.5 25.00 27.00
INTU 170120C00090000 C 01/20/17 90.0 22.80 24.70
INTU 170120C00092500 C 01/20/17 92.5 20.50 22.50
INTU 170120C00095000 C 01/20/17 95.0 18.70 19.40
INTU 170120C00097500 C 01/20/17 97.5 16.60 17.40
INTU 170120C00100000 C 01/20/17 100.0 14.60 15.40
INTU 170120C00105000 C 01/20/17 105.0 11.00 11.70
INTU 170120C00110000 C 01/20/17 110.0 7.80 8.50
INTU 170120C00115000 C 01/20/17 115.0 5.40 5.80
INTU 170120C00120000 C 01/20/17 120.0 3.30 3.80
INTU 170120C00125000 C 01/20/17 125.0 1.90 2.35
INTU 170120C00130000 C 01/20/17 130.0 1.05 1.40
INTU 170120C00135000 C 01/20/17 135.0 0.60 0.90
INTU 170120C00140000 C 01/20/17 140.0 0.30 0.60
INTU 170120C00145000 C 01/20/17 145.0 0.15 0.40
INTU 170120C00150000 C 01/20/17 150.0 0.05 0.25
INTU 170120C00155000 C 01/20/17 155.0 0.05 0.15
INTU 170120P00042500 P 01/20/17 42.5 0.00 0.05
INTU 170120P00045000 P 01/20/17 45.0 0.00 0.05
INTU 170120P00047500 P 01/20/17 47.5 0.00 0.10
INTU 170120P00050000 P 01/20/17 50.0 0.00 0.10
INTU 170120P00055000 P 01/20/17 55.0 0.05 0.15
INTU 170120P00060000 P 01/20/17 60.0 0.10 0.25
INTU 170120P00065000 P 01/20/17 65.0 0.20 0.40
INTU 170120P00070000 P 01/20/17 70.0 0.25 0.55
INTU 170120P00075000 P 01/20/17 75.0 0.40 0.75
INTU 170120P00077500 P 01/20/17 77.5 0.45 0.85
INTU 170120P00080000 P 01/20/17 80.0 0.75 0.95
INTU 170120P00082500 P 01/20/17 82.5 0.80 1.10
INTU 170120P00085000 P 01/20/17 85.0 0.95 1.20
INTU 170120P00087500 P 01/20/17 87.5 1.15 1.40
INTU 170120P00090000 P 01/20/17 90.0 1.40 1.60
INTU 170120P00092500 P 01/20/17 92.5 1.70 2.10
INTU 170120P00095000 P 01/20/17 95.0 2.05 2.40
INTU 170120P00097500 P 01/20/17 97.5 2.50 2.75
INTU 170120P00100000 P 01/20/17 100.0 3.10 3.30
INTU 170120P00105000 P 01/20/17 105.0 4.40 4.70
INTU 170120P00110000 P 01/20/17 110.0 6.30 6.60
INTU 170120P00115000 P 01/20/17 115.0 8.60 9.00
INTU 170120P00120000 P 01/20/17 120.0 11.60 12.30
INTU 170120P00125000 P 01/20/17 125.0 15.00 16.00
INTU 170120P00130000 P 01/20/17 130.0 18.70 20.10
INTU 170120P00135000 P 01/20/17 135.0 22.80 24.70
INTU 170120P00140000 P 01/20/17 140.0 27.70 29.30
INTU 170120P00145000 P 01/20/17 145.0 32.50 34.80
INTU 170120P00150000 P 01/20/17 150.0 35.80 39.60
INTU 170120P00155000 P 01/20/17 155.0 41.00 44.10

OPRA data is delayed 15 minutes.