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

Intuit Inc (INTU)
As of Jun 28 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INTU 160715C00050000 C 07/15/16 50.0 53.80 57.30
INTU 160715C00055000 C 07/15/16 55.0 49.00 52.60
INTU 160715C00060000 C 07/15/16 60.0 44.00 47.40
INTU 160715C00065000 C 07/15/16 65.0 39.00 42.50
INTU 160715C00070000 C 07/15/16 70.0 33.80 37.30
INTU 160715C00075000 C 07/15/16 75.0 28.80 32.30
INTU 160715C00080000 C 07/15/16 80.0 24.20 27.30
INTU 160715C00085000 C 07/15/16 85.0 19.30 21.60
INTU 160715C00090000 C 07/15/16 90.0 14.30 16.60
INTU 160715C00095000 C 07/15/16 95.0 9.60 11.60
INTU 160715C00100000 C 07/15/16 100.0 6.00 6.60
INTU 160715C00105000 C 07/15/16 105.0 2.25 2.50
INTU 160715C00110000 C 07/15/16 110.0 0.35 0.50
INTU 160715C00115000 C 07/15/16 115.0 0.00 0.10
INTU 160715C00120000 C 07/15/16 120.0 0.00 0.05
INTU 160715C00125000 C 07/15/16 125.0 0.00 0.05
INTU 160715C00130000 C 07/15/16 130.0 0.00 0.05
INTU 160715C00135000 C 07/15/16 135.0 0.00 0.05
INTU 160715C00140000 C 07/15/16 140.0 0.00 0.05
INTU 160715C00145000 C 07/15/16 145.0 0.00 0.05
INTU 160715P00050000 P 07/15/16 50.0 0.00 0.05
INTU 160715P00055000 P 07/15/16 55.0 0.00 0.05
INTU 160715P00060000 P 07/15/16 60.0 0.00 0.05
INTU 160715P00065000 P 07/15/16 65.0 0.00 0.05
INTU 160715P00070000 P 07/15/16 70.0 0.00 0.05
INTU 160715P00075000 P 07/15/16 75.0 0.00 0.05
INTU 160715P00080000 P 07/15/16 80.0 0.00 0.05
INTU 160715P00085000 P 07/15/16 85.0 0.00 0.10
INTU 160715P00090000 P 07/15/16 90.0 0.00 0.15
INTU 160715P00095000 P 07/15/16 95.0 0.10 0.20
INTU 160715P00100000 P 07/15/16 100.0 0.45 0.60
INTU 160715P00105000 P 07/15/16 105.0 1.55 1.80
INTU 160715P00110000 P 07/15/16 110.0 4.60 5.20
INTU 160715P00115000 P 07/15/16 115.0 8.60 11.30
INTU 160715P00120000 P 07/15/16 120.0 13.80 16.10
INTU 160715P00125000 P 07/15/16 125.0 18.10 21.30
INTU 160715P00130000 P 07/15/16 130.0 23.10 26.30
INTU 160715P00135000 P 07/15/16 135.0 28.00 31.30
INTU 160715P00140000 P 07/15/16 140.0 32.80 36.30
INTU 160715P00145000 P 07/15/16 145.0 38.50 41.30
INTU 160819C00055000 C 08/19/16 55.0 49.30 52.40
INTU 160819C00060000 C 08/19/16 60.0 44.00 47.50
INTU 160819C00065000 C 08/19/16 65.0 39.00 42.50
INTU 160819C00070000 C 08/19/16 70.0 34.30 36.60
INTU 160819C00075000 C 08/19/16 75.0 29.10 31.60
INTU 160819C00080000 C 08/19/16 80.0 24.40 26.90
INTU 160819C00085000 C 08/19/16 85.0 19.50 22.00
INTU 160819C00090000 C 08/19/16 90.0 14.60 17.00
INTU 160819C00095000 C 08/19/16 95.0 10.10 12.30
INTU 160819C00100000 C 08/19/16 100.0 6.40 7.80
INTU 160819C00105000 C 08/19/16 105.0 3.80 4.20
INTU 160819C00110000 C 08/19/16 110.0 1.60 1.85
INTU 160819C00115000 C 08/19/16 115.0 0.40 0.70
INTU 160819C00120000 C 08/19/16 120.0 0.00 0.40
INTU 160819C00125000 C 08/19/16 125.0 0.00 0.30
INTU 160819C00130000 C 08/19/16 130.0 0.00 0.30
INTU 160819C00135000 C 08/19/16 135.0 0.00 0.30
INTU 160819C00140000 C 08/19/16 140.0 0.00 0.25
INTU 160819C00145000 C 08/19/16 145.0 0.00 0.25
INTU 160819C00150000 C 08/19/16 150.0 0.00 0.25
INTU 160819C00155000 C 08/19/16 155.0 0.00 0.25
INTU 160819P00055000 P 08/19/16 55.0 0.00 0.40
INTU 160819P00060000 P 08/19/16 60.0 0.00 0.40
INTU 160819P00065000 P 08/19/16 65.0 0.00 0.40
INTU 160819P00070000 P 08/19/16 70.0 0.00 0.40
INTU 160819P00075000 P 08/19/16 75.0 0.00 0.45
INTU 160819P00080000 P 08/19/16 80.0 0.05 0.50
INTU 160819P00085000 P 08/19/16 85.0 0.10 0.55
INTU 160819P00090000 P 08/19/16 90.0 0.35 0.80
INTU 160819P00095000 P 08/19/16 95.0 0.75 1.30
INTU 160819P00100000 P 08/19/16 100.0 1.55 2.45
INTU 160819P00105000 P 08/19/16 105.0 3.10 3.50
INTU 160819P00110000 P 08/19/16 110.0 5.60 7.30
INTU 160819P00115000 P 08/19/16 115.0 9.20 11.20
INTU 160819P00120000 P 08/19/16 120.0 13.70 15.80
INTU 160819P00125000 P 08/19/16 125.0 17.70 20.70
INTU 160819P00130000 P 08/19/16 130.0 22.60 25.70
INTU 160819P00135000 P 08/19/16 135.0 27.50 31.00
INTU 160819P00140000 P 08/19/16 140.0 32.60 35.70
INTU 160819P00145000 P 08/19/16 145.0 37.50 41.00
INTU 160819P00150000 P 08/19/16 150.0 42.50 45.70
INTU 160819P00155000 P 08/19/16 155.0 47.70 50.70
INTU 161021C00050000 C 10/21/16 50.0 54.40 57.50
INTU 161021C00055000 C 10/21/16 55.0 49.40 52.60
INTU 161021C00060000 C 10/21/16 60.0 44.40 47.60
INTU 161021C00065000 C 10/21/16 65.0 39.40 42.60
INTU 161021C00070000 C 10/21/16 70.0 34.40 37.60
INTU 161021C00075000 C 10/21/16 75.0 29.50 32.70
INTU 161021C00080000 C 10/21/16 80.0 24.70 26.90
INTU 161021C00085000 C 10/21/16 85.0 20.00 22.30
INTU 161021C00090000 C 10/21/16 90.0 15.60 17.50
INTU 161021C00095000 C 10/21/16 95.0 12.20 13.20
INTU 161021C00100000 C 10/21/16 100.0 8.50 9.30
INTU 161021C00105000 C 10/21/16 105.0 5.50 6.20
INTU 161021C00110000 C 10/21/16 110.0 3.00 3.80
INTU 161021C00115000 C 10/21/16 115.0 1.65 2.05
INTU 161021C00120000 C 10/21/16 120.0 0.70 1.15
INTU 161021C00125000 C 10/21/16 125.0 0.20 0.70
INTU 161021C00130000 C 10/21/16 130.0 0.05 0.40
INTU 161021C00135000 C 10/21/16 135.0 0.00 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 0.10
INTU 161021P00060000 P 10/21/16 60.0 0.00 0.15
INTU 161021P00065000 P 10/21/16 65.0 0.05 0.25
INTU 161021P00070000 P 10/21/16 70.0 0.10 0.40
INTU 161021P00075000 P 10/21/16 75.0 0.25 0.60
INTU 161021P00080000 P 10/21/16 80.0 0.45 0.85
INTU 161021P00085000 P 10/21/16 85.0 0.85 1.20
INTU 161021P00090000 P 10/21/16 90.0 1.35 1.80
INTU 161021P00095000 P 10/21/16 95.0 2.20 2.45
INTU 161021P00100000 P 10/21/16 100.0 3.40 3.80
INTU 161021P00105000 P 10/21/16 105.0 5.30 5.70
INTU 161021P00110000 P 10/21/16 110.0 7.90 8.30
INTU 161021P00115000 P 10/21/16 115.0 11.10 12.10
INTU 161021P00120000 P 10/21/16 120.0 15.00 16.90
INTU 161021P00125000 P 10/21/16 125.0 18.60 21.40
INTU 161021P00130000 P 10/21/16 130.0 23.20 26.50
INTU 161021P00135000 P 10/21/16 135.0 28.30 31.30
INTU 161021P00140000 P 10/21/16 140.0 33.20 36.30
INTU 161021P00145000 P 10/21/16 145.0 38.80 41.10
INTU 170120C00042500 C 01/20/17 42.5 61.60 64.90
INTU 170120C00045000 C 01/20/17 45.0 58.80 62.50
INTU 170120C00047500 C 01/20/17 47.5 56.30 60.00
INTU 170120C00050000 C 01/20/17 50.0 54.10 57.40
INTU 170120C00055000 C 01/20/17 55.0 48.70 52.20
INTU 170120C00060000 C 01/20/17 60.0 44.10 46.70
INTU 170120C00065000 C 01/20/17 65.0 38.90 42.40
INTU 170120C00070000 C 01/20/17 70.0 34.40 36.80
INTU 170120C00075000 C 01/20/17 75.0 29.80 32.10
INTU 170120C00077500 C 01/20/17 77.5 27.50 29.70
INTU 170120C00080000 C 01/20/17 80.0 25.20 27.60
INTU 170120C00082500 C 01/20/17 82.5 23.00 25.40
INTU 170120C00085000 C 01/20/17 85.0 20.70 22.90
INTU 170120C00087500 C 01/20/17 87.5 19.60 20.80
INTU 170120C00090000 C 01/20/17 90.0 17.50 18.70
INTU 170120C00092500 C 01/20/17 92.5 15.50 16.70
INTU 170120C00095000 C 01/20/17 95.0 13.90 14.70
INTU 170120C00097500 C 01/20/17 97.5 12.10 13.00
INTU 170120C00100000 C 01/20/17 100.0 10.40 11.20
INTU 170120C00105000 C 01/20/17 105.0 7.30 8.20
INTU 170120C00110000 C 01/20/17 110.0 4.90 5.80
INTU 170120C00115000 C 01/20/17 115.0 3.10 3.90
INTU 170120C00120000 C 01/20/17 120.0 1.75 2.55
INTU 170120C00125000 C 01/20/17 125.0 1.10 1.80
INTU 170120C00130000 C 01/20/17 130.0 0.55 1.05
INTU 170120C00135000 C 01/20/17 135.0 0.25 0.70
INTU 170120C00140000 C 01/20/17 140.0 0.10 0.50
INTU 170120C00145000 C 01/20/17 145.0 0.05 0.35
INTU 170120C00150000 C 01/20/17 150.0 0.00 0.15
INTU 170120C00155000 C 01/20/17 155.0 0.00 0.10
INTU 170120P00042500 P 01/20/17 42.5 0.00 0.10
INTU 170120P00045000 P 01/20/17 45.0 0.00 0.10
INTU 170120P00047500 P 01/20/17 47.5 0.00 0.15
INTU 170120P00050000 P 01/20/17 50.0 0.05 0.25
INTU 170120P00055000 P 01/20/17 55.0 0.10 0.35
INTU 170120P00060000 P 01/20/17 60.0 0.20 0.55
INTU 170120P00065000 P 01/20/17 65.0 0.30 0.75
INTU 170120P00070000 P 01/20/17 70.0 0.50 1.00
INTU 170120P00075000 P 01/20/17 75.0 0.80 1.35
INTU 170120P00077500 P 01/20/17 77.5 1.05 1.55
INTU 170120P00080000 P 01/20/17 80.0 1.20 1.75
INTU 170120P00082500 P 01/20/17 82.5 1.50 2.00
INTU 170120P00085000 P 01/20/17 85.0 1.75 2.35
INTU 170120P00087500 P 01/20/17 87.5 2.20 2.90
INTU 170120P00090000 P 01/20/17 90.0 2.65 3.00
INTU 170120P00092500 P 01/20/17 92.5 3.00 3.60
INTU 170120P00095000 P 01/20/17 95.0 3.60 4.20
INTU 170120P00097500 P 01/20/17 97.5 4.40 5.00
INTU 170120P00100000 P 01/20/17 100.0 5.20 5.80
INTU 170120P00105000 P 01/20/17 105.0 7.30 7.80
INTU 170120P00110000 P 01/20/17 110.0 9.80 10.40
INTU 170120P00115000 P 01/20/17 115.0 12.90 14.10
INTU 170120P00120000 P 01/20/17 120.0 16.40 17.70
INTU 170120P00125000 P 01/20/17 125.0 20.50 22.70
INTU 170120P00130000 P 01/20/17 130.0 24.60 27.20
INTU 170120P00135000 P 01/20/17 135.0 29.40 31.90
INTU 170120P00140000 P 01/20/17 140.0 33.70 36.90
INTU 170120P00145000 P 01/20/17 145.0 38.50 41.80
INTU 170120P00150000 P 01/20/17 150.0 43.00 46.40
INTU 170120P00155000 P 01/20/17 155.0 48.70 51.40

OPRA data is delayed 15 minutes.