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 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INTU 150821C00055000 C 08/21/15 55.0 49.10 52.70
INTU 150821C00060000 C 08/21/15 60.0 44.10 47.60
INTU 150821C00065000 C 08/21/15 65.0 39.00 42.70
INTU 150821C00070000 C 08/21/15 70.0 34.10 37.60
INTU 150821C00075000 C 08/21/15 75.0 29.10 32.70
INTU 150821C00080000 C 08/21/15 80.0 25.20 27.00
INTU 150821C00085000 C 08/21/15 85.0 20.20 22.20
INTU 150821C00090000 C 08/21/15 90.0 15.30 16.80
INTU 150821C00095000 C 08/21/15 95.0 9.40 12.20
INTU 150821C00097500 C 08/21/15 97.5 8.10 9.50
INTU 150821C00100000 C 08/21/15 100.0 6.10 7.30
INTU 150821C00105000 C 08/21/15 105.0 2.65 3.00
INTU 150821C00110000 C 08/21/15 110.0 0.75 0.95
INTU 150821C00115000 C 08/21/15 115.0 0.10 0.50
INTU 150821C00120000 C 08/21/15 120.0 0.00 0.25
INTU 150821C00125000 C 08/21/15 125.0 0.00 0.20
INTU 150821C00130000 C 08/21/15 130.0 0.00 0.45
INTU 150821C00135000 C 08/21/15 135.0 0.00 0.45
INTU 150821C00140000 C 08/21/15 140.0 0.00 0.45
INTU 150821C00145000 C 08/21/15 145.0 0.00 0.45
INTU 150821C00150000 C 08/21/15 150.0 0.00 0.45
INTU 150821C00155000 C 08/21/15 155.0 0.00 0.45
INTU 150821P00055000 P 08/21/15 55.0 0.00 0.45
INTU 150821P00060000 P 08/21/15 60.0 0.00 0.45
INTU 150821P00065000 P 08/21/15 65.0 0.00 0.45
INTU 150821P00070000 P 08/21/15 70.0 0.00 0.45
INTU 150821P00075000 P 08/21/15 75.0 0.00 0.45
INTU 150821P00080000 P 08/21/15 80.0 0.00 0.45
INTU 150821P00085000 P 08/21/15 85.0 0.00 0.45
INTU 150821P00090000 P 08/21/15 90.0 0.05 0.45
INTU 150821P00095000 P 08/21/15 95.0 0.15 0.45
INTU 150821P00097500 P 08/21/15 97.5 0.25 0.60
INTU 150821P00100000 P 08/21/15 100.0 0.55 0.85
INTU 150821P00105000 P 08/21/15 105.0 2.05 2.35
INTU 150821P00110000 P 08/21/15 110.0 4.50 5.50
INTU 150821P00115000 P 08/21/15 115.0 8.60 10.10
INTU 150821P00120000 P 08/21/15 120.0 13.20 15.00
INTU 150821P00125000 P 08/21/15 125.0 18.10 20.40
INTU 150821P00130000 P 08/21/15 130.0 23.10 25.10
INTU 150821P00135000 P 08/21/15 135.0 27.30 31.10
INTU 150821P00140000 P 08/21/15 140.0 32.30 36.10
INTU 150821P00145000 P 08/21/15 145.0 37.40 41.10
INTU 150821P00150000 P 08/21/15 150.0 42.30 46.10
INTU 150821P00155000 P 08/21/15 155.0 47.30 51.10
INTU 150918C00055000 C 09/18/15 55.0 49.10 52.70
INTU 150918C00060000 C 09/18/15 60.0 44.10 47.70
INTU 150918C00065000 C 09/18/15 65.0 39.10 42.70
INTU 150918C00070000 C 09/18/15 70.0 34.10 37.70
INTU 150918C00075000 C 09/18/15 75.0 29.00 32.70
INTU 150918C00080000 C 09/18/15 80.0 24.20 27.80
INTU 150918C00085000 C 09/18/15 85.0 19.20 22.80
INTU 150918C00090000 C 09/18/15 90.0 15.50 17.20
INTU 150918C00095000 C 09/18/15 95.0 10.80 12.20
INTU 150918C00097500 C 09/18/15 97.5 8.70 9.90
INTU 150918C00100000 C 09/18/15 100.0 6.60 7.90
INTU 150918C00105000 C 09/18/15 105.0 3.40 3.80
INTU 150918C00110000 C 09/18/15 110.0 1.35 1.55
INTU 150918C00115000 C 09/18/15 115.0 0.40 0.70
INTU 150918C00120000 C 09/18/15 120.0 0.10 0.50
INTU 150918C00125000 C 09/18/15 125.0 0.00 0.45
INTU 150918C00130000 C 09/18/15 130.0 0.00 0.45
INTU 150918C00135000 C 09/18/15 135.0 0.00 0.45
INTU 150918C00140000 C 09/18/15 140.0 0.00 0.45
INTU 150918C00145000 C 09/18/15 145.0 0.00 0.45
INTU 150918C00150000 C 09/18/15 150.0 0.00 0.45
INTU 150918C00155000 C 09/18/15 155.0 0.00 0.45
INTU 150918C00160000 C 09/18/15 160.0 0.00 0.45
INTU 150918P00055000 P 09/18/15 55.0 0.00 0.45
INTU 150918P00060000 P 09/18/15 60.0 0.00 0.45
INTU 150918P00065000 P 09/18/15 65.0 0.00 0.45
INTU 150918P00070000 P 09/18/15 70.0 0.00 0.45
INTU 150918P00075000 P 09/18/15 75.0 0.00 0.45
INTU 150918P00080000 P 09/18/15 80.0 0.00 0.45
INTU 150918P00085000 P 09/18/15 85.0 0.05 0.50
INTU 150918P00090000 P 09/18/15 90.0 0.15 0.50
INTU 150918P00095000 P 09/18/15 95.0 0.35 0.65
INTU 150918P00097500 P 09/18/15 97.5 0.70 0.90
INTU 150918P00100000 P 09/18/15 100.0 1.15 1.40
INTU 150918P00105000 P 09/18/15 105.0 2.60 3.10
INTU 150918P00110000 P 09/18/15 110.0 5.50 6.10
INTU 150918P00115000 P 09/18/15 115.0 8.90 10.30
INTU 150918P00120000 P 09/18/15 120.0 13.50 15.10
INTU 150918P00125000 P 09/18/15 125.0 17.40 21.00
INTU 150918P00130000 P 09/18/15 130.0 22.30 25.90
INTU 150918P00135000 P 09/18/15 135.0 27.40 31.10
INTU 150918P00140000 P 09/18/15 140.0 32.30 36.10
INTU 150918P00145000 P 09/18/15 145.0 37.30 41.10
INTU 150918P00150000 P 09/18/15 150.0 42.30 46.10
INTU 150918P00155000 P 09/18/15 155.0 47.30 51.10
INTU 150918P00160000 P 09/18/15 160.0 52.30 56.10
INTU 151016C00065000 C 10/16/15 65.0 38.90 42.70
INTU 151016C00070000 C 10/16/15 70.0 34.10 37.80
INTU 151016C00075000 C 10/16/15 75.0 29.20 32.80
INTU 151016C00080000 C 10/16/15 80.0 24.20 27.80
INTU 151016C00085000 C 10/16/15 85.0 19.30 22.90
INTU 151016C00087500 C 10/16/15 87.5 16.90 20.40
INTU 151016C00090000 C 10/16/15 90.0 14.90 17.40
INTU 151016C00092500 C 10/16/15 92.5 13.30 15.10
INTU 151016C00095000 C 10/16/15 95.0 11.00 12.70
INTU 151016C00097500 C 10/16/15 97.5 9.00 10.00
INTU 151016C00100000 C 10/16/15 100.0 7.20 8.00
INTU 151016C00105000 C 10/16/15 105.0 4.00 4.30
INTU 151016C00110000 C 10/16/15 110.0 1.90 2.10
INTU 151016C00115000 C 10/16/15 115.0 0.75 0.90
INTU 151016C00120000 C 10/16/15 120.0 0.20 0.50
INTU 151016C00125000 C 10/16/15 125.0 0.05 0.25
INTU 151016P00065000 P 10/16/15 65.0 0.00 0.05
INTU 151016P00070000 P 10/16/15 70.0 0.00 0.10
INTU 151016P00075000 P 10/16/15 75.0 0.00 0.10
INTU 151016P00080000 P 10/16/15 80.0 0.05 0.25
INTU 151016P00085000 P 10/16/15 85.0 0.10 0.40
INTU 151016P00087500 P 10/16/15 87.5 0.30 0.40
INTU 151016P00090000 P 10/16/15 90.0 0.35 0.65
INTU 151016P00092500 P 10/16/15 92.5 0.50 0.80
INTU 151016P00095000 P 10/16/15 95.0 0.80 1.00
INTU 151016P00097500 P 10/16/15 97.5 1.25 1.40
INTU 151016P00100000 P 10/16/15 100.0 1.80 2.00
INTU 151016P00105000 P 10/16/15 105.0 3.50 3.80
INTU 151016P00110000 P 10/16/15 110.0 6.20 6.80
INTU 151016P00115000 P 10/16/15 115.0 10.00 10.70
INTU 151016P00120000 P 10/16/15 120.0 13.70 15.40
INTU 151016P00125000 P 10/16/15 125.0 17.60 21.20
INTU 160115C00040000 C 01/15/16 40.0 63.90 67.40
INTU 160115C00042500 C 01/15/16 42.5 61.50 64.90
INTU 160115C00045000 C 01/15/16 45.0 58.90 62.40
INTU 160115C00047500 C 01/15/16 47.5 56.50 59.90
INTU 160115C00050000 C 01/15/16 50.0 53.90 57.80
INTU 160115C00055000 C 01/15/16 55.0 48.90 52.40
INTU 160115C00057500 C 01/15/16 57.5 46.50 50.40
INTU 160115C00060000 C 01/15/16 60.0 44.00 47.90
INTU 160115C00062500 C 01/15/16 62.5 41.50 45.50
INTU 160115C00065000 C 01/15/16 65.0 39.10 43.00
INTU 160115C00067500 C 01/15/16 67.5 36.60 40.50
INTU 160115C00070000 C 01/15/16 70.0 34.20 37.90
INTU 160115C00072500 C 01/15/16 72.5 31.70 35.50
INTU 160115C00075000 C 01/15/16 75.0 29.20 33.20
INTU 160115C00077500 C 01/15/16 77.5 26.80 30.60
INTU 160115C00080000 C 01/15/16 80.0 24.40 27.60
INTU 160115C00082500 C 01/15/16 82.5 22.10 25.20
INTU 160115C00085000 C 01/15/16 85.0 20.30 22.90
INTU 160115C00087500 C 01/15/16 87.5 18.50 20.40
INTU 160115C00090000 C 01/15/16 90.0 16.30 18.20
INTU 160115C00092500 C 01/15/16 92.5 14.00 16.00
INTU 160115C00095000 C 01/15/16 95.0 12.20 14.00
INTU 160115C00097500 C 01/15/16 97.5 10.40 12.10
INTU 160115C00100000 C 01/15/16 100.0 8.70 10.00
INTU 160115C00105000 C 01/15/16 105.0 5.90 6.90
INTU 160115C00110000 C 01/15/16 110.0 3.60 4.10
INTU 160115C00115000 C 01/15/16 115.0 2.15 2.45
INTU 160115C00120000 C 01/15/16 120.0 0.90 1.60
INTU 160115C00125000 C 01/15/16 125.0 0.60 0.95
INTU 160115C00130000 C 01/15/16 130.0 0.20 0.60
INTU 160115C00135000 C 01/15/16 135.0 0.05 0.50
INTU 160115C00140000 C 01/15/16 140.0 0.00 0.35
INTU 160115C00145000 C 01/15/16 145.0 0.00 0.25
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 0.15
INTU 160115P00062500 P 01/15/16 62.5 0.00 0.25
INTU 160115P00065000 P 01/15/16 65.0 0.10 0.30
INTU 160115P00067500 P 01/15/16 67.5 0.00 0.40
INTU 160115P00070000 P 01/15/16 70.0 0.00 0.50
INTU 160115P00072500 P 01/15/16 72.5 0.05 0.35
INTU 160115P00075000 P 01/15/16 75.0 0.15 0.60
INTU 160115P00077500 P 01/15/16 77.5 0.20 0.65
INTU 160115P00080000 P 01/15/16 80.0 0.30 0.75
INTU 160115P00082500 P 01/15/16 82.5 0.50 0.90
INTU 160115P00085000 P 01/15/16 85.0 0.65 1.05
INTU 160115P00087500 P 01/15/16 87.5 0.90 1.30
INTU 160115P00090000 P 01/15/16 90.0 1.20 1.65
INTU 160115P00092500 P 01/15/16 92.5 1.55 2.05
INTU 160115P00095000 P 01/15/16 95.0 2.00 2.45
INTU 160115P00097500 P 01/15/16 97.5 2.60 3.10
INTU 160115P00100000 P 01/15/16 100.0 3.20 3.90
INTU 160115P00105000 P 01/15/16 105.0 5.20 5.90
INTU 160115P00110000 P 01/15/16 110.0 7.90 9.00
INTU 160115P00115000 P 01/15/16 115.0 10.90 12.60
INTU 160115P00120000 P 01/15/16 120.0 14.70 16.60
INTU 160115P00125000 P 01/15/16 125.0 19.10 22.20
INTU 160115P00130000 P 01/15/16 130.0 23.60 25.80
INTU 160115P00135000 P 01/15/16 135.0 27.70 31.40
INTU 160115P00140000 P 01/15/16 140.0 32.60 36.30
INTU 160115P00145000 P 01/15/16 145.0 37.40 41.20
INTU 160115P00150000 P 01/15/16 150.0 42.40 46.20
INTU 160115P00155000 P 01/15/16 155.0 47.80 51.30
INTU 170120C00042500 C 01/20/17 42.5 60.90 65.50
INTU 170120C00045000 C 01/20/17 45.0 58.50 63.00
INTU 170120C00047500 C 01/20/17 47.5 56.00 60.50
INTU 170120C00050000 C 01/20/17 50.0 53.60 58.20
INTU 170120C00055000 C 01/20/17 55.0 48.60 53.30
INTU 170120C00060000 C 01/20/17 60.0 44.50 48.50
INTU 170120C00065000 C 01/20/17 65.0 40.00 43.90
INTU 170120C00070000 C 01/20/17 70.0 35.30 39.50
INTU 170120C00075000 C 01/20/17 75.0 30.90 34.90
INTU 170120C00077500 C 01/20/17 77.5 28.80 32.80
INTU 170120C00080000 C 01/20/17 80.0 26.80 30.80
INTU 170120C00082500 C 01/20/17 82.5 24.80 28.80
INTU 170120C00085000 C 01/20/17 85.0 22.60 26.90
INTU 170120C00087500 C 01/20/17 87.5 20.70 25.00
INTU 170120C00090000 C 01/20/17 90.0 18.70 22.90
INTU 170120C00092500 C 01/20/17 92.5 17.40 21.20
INTU 170120C00095000 C 01/20/17 95.0 15.80 19.60
INTU 170120C00097500 C 01/20/17 97.5 13.80 17.90
INTU 170120C00100000 C 01/20/17 100.0 12.30 15.90
INTU 170120C00105000 C 01/20/17 105.0 10.00 13.60
INTU 170120C00110000 C 01/20/17 110.0 8.40 10.90
INTU 170120C00115000 C 01/20/17 115.0 5.80 8.00
INTU 170120C00120000 C 01/20/17 120.0 4.50 7.20
INTU 170120C00125000 C 01/20/17 125.0 4.40 5.70
INTU 170120C00130000 C 01/20/17 130.0 2.85 4.50
INTU 170120C00135000 C 01/20/17 135.0 2.15 3.70
INTU 170120C00140000 C 01/20/17 140.0 1.65 2.70
INTU 170120C00145000 C 01/20/17 145.0 1.20 2.20
INTU 170120C00150000 C 01/20/17 150.0 0.55 1.80
INTU 170120C00155000 C 01/20/17 155.0 0.60 1.50
INTU 170120P00042500 P 01/20/17 42.5 0.00 0.85
INTU 170120P00045000 P 01/20/17 45.0 0.00 0.95
INTU 170120P00047500 P 01/20/17 47.5 0.00 1.00
INTU 170120P00050000 P 01/20/17 50.0 0.05 1.00
INTU 170120P00055000 P 01/20/17 55.0 0.25 1.10
INTU 170120P00060000 P 01/20/17 60.0 0.50 2.25
INTU 170120P00065000 P 01/20/17 65.0 0.90 1.80
INTU 170120P00070000 P 01/20/17 70.0 1.80 2.35
INTU 170120P00075000 P 01/20/17 75.0 1.95 3.10
INTU 170120P00077500 P 01/20/17 77.5 2.10 3.50
INTU 170120P00080000 P 01/20/17 80.0 2.50 4.80
INTU 170120P00082500 P 01/20/17 82.5 3.00 6.00
INTU 170120P00085000 P 01/20/17 85.0 3.50 5.20
INTU 170120P00087500 P 01/20/17 87.5 4.20 5.90
INTU 170120P00090000 P 01/20/17 90.0 4.90 6.80
INTU 170120P00092500 P 01/20/17 92.5 5.40 7.60
INTU 170120P00095000 P 01/20/17 95.0 6.30 8.70
INTU 170120P00097500 P 01/20/17 97.5 7.20 9.50
INTU 170120P00100000 P 01/20/17 100.0 8.30 11.00
INTU 170120P00105000 P 01/20/17 105.0 10.20 13.50
INTU 170120P00110000 P 01/20/17 110.0 12.50 16.30
INTU 170120P00115000 P 01/20/17 115.0 15.40 19.20
INTU 170120P00120000 P 01/20/17 120.0 18.70 22.60
INTU 170120P00125000 P 01/20/17 125.0 22.00 26.20
INTU 170120P00130000 P 01/20/17 130.0 25.90 30.20
INTU 170120P00135000 P 01/20/17 135.0 30.00 34.30
INTU 170120P00140000 P 01/20/17 140.0 34.30 38.40
INTU 170120P00145000 P 01/20/17 145.0 38.80 42.90
INTU 170120P00150000 P 01/20/17 150.0 43.20 47.60
INTU 170120P00155000 P 01/20/17 155.0 47.90 51.90

OPRA data is delayed 15 minutes.