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 May 26 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INTU 160617C00055000 C 06/17/16 55.0 50.40 52.60
INTU 160617C00060000 C 06/17/16 60.0 45.30 47.60
INTU 160617C00065000 C 06/17/16 65.0 40.30 42.60
INTU 160617C00070000 C 06/17/16 70.0 35.20 37.80
INTU 160617C00075000 C 06/17/16 75.0 30.20 32.60
INTU 160617C00080000 C 06/17/16 80.0 25.30 27.60
INTU 160617C00085000 C 06/17/16 85.0 20.30 22.60
INTU 160617C00090000 C 06/17/16 90.0 15.50 17.30
INTU 160617C00095000 C 06/17/16 95.0 10.60 12.40
INTU 160617C00100000 C 06/17/16 100.0 6.50 7.50
INTU 160617C00105000 C 06/17/16 105.0 3.00 3.20
INTU 160617C00110000 C 06/17/16 110.0 0.65 0.80
INTU 160617C00115000 C 06/17/16 115.0 0.05 0.15
INTU 160617C00120000 C 06/17/16 120.0 0.00 0.05
INTU 160617C00125000 C 06/17/16 125.0 0.00 0.05
INTU 160617C00130000 C 06/17/16 130.0 0.00 0.05
INTU 160617C00135000 C 06/17/16 135.0 0.00 0.05
INTU 160617C00140000 C 06/17/16 140.0 0.00 0.05
INTU 160617C00145000 C 06/17/16 145.0 0.00 0.05
INTU 160617C00150000 C 06/17/16 150.0 0.00 0.05
INTU 160617C00155000 C 06/17/16 155.0 0.00 0.05
INTU 160617P00055000 P 06/17/16 55.0 0.00 0.05
INTU 160617P00060000 P 06/17/16 60.0 0.00 0.05
INTU 160617P00065000 P 06/17/16 65.0 0.00 0.05
INTU 160617P00070000 P 06/17/16 70.0 0.00 0.05
INTU 160617P00075000 P 06/17/16 75.0 0.00 0.05
INTU 160617P00080000 P 06/17/16 80.0 0.00 0.05
INTU 160617P00085000 P 06/17/16 85.0 0.00 0.05
INTU 160617P00090000 P 06/17/16 90.0 0.00 0.05
INTU 160617P00095000 P 06/17/16 95.0 0.10 0.15
INTU 160617P00100000 P 06/17/16 100.0 0.30 0.40
INTU 160617P00105000 P 06/17/16 105.0 1.20 1.35
INTU 160617P00110000 P 06/17/16 110.0 3.60 4.40
INTU 160617P00115000 P 06/17/16 115.0 7.30 9.00
INTU 160617P00120000 P 06/17/16 120.0 12.00 14.00
INTU 160617P00125000 P 06/17/16 125.0 16.40 19.80
INTU 160617P00130000 P 06/17/16 130.0 21.50 24.40
INTU 160617P00135000 P 06/17/16 135.0 26.50 29.40
INTU 160617P00140000 P 06/17/16 140.0 31.50 34.80
INTU 160617P00145000 P 06/17/16 145.0 36.40 39.80
INTU 160617P00150000 P 06/17/16 150.0 41.50 44.40
INTU 160617P00155000 P 06/17/16 155.0 47.10 49.20
INTU 160715C00050000 C 07/15/16 50.0 55.40 57.60
INTU 160715C00055000 C 07/15/16 55.0 50.10 52.70
INTU 160715C00060000 C 07/15/16 60.0 45.20 47.70
INTU 160715C00065000 C 07/15/16 65.0 40.20 42.80
INTU 160715C00070000 C 07/15/16 70.0 35.30 37.80
INTU 160715C00075000 C 07/15/16 75.0 30.30 32.80
INTU 160715C00080000 C 07/15/16 80.0 25.40 27.70
INTU 160715C00085000 C 07/15/16 85.0 20.70 22.50
INTU 160715C00090000 C 07/15/16 90.0 15.80 17.60
INTU 160715C00095000 C 07/15/16 95.0 11.60 12.70
INTU 160715C00100000 C 07/15/16 100.0 7.60 8.20
INTU 160715C00105000 C 07/15/16 105.0 3.70 4.30
INTU 160715C00110000 C 07/15/16 110.0 1.55 1.65
INTU 160715C00115000 C 07/15/16 115.0 0.45 0.50
INTU 160715C00120000 C 07/15/16 120.0 0.05 0.15
INTU 160715C00125000 C 07/15/16 125.0 0.00 0.10
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 0.10
INTU 160715P00080000 P 07/15/16 80.0 0.00 0.15
INTU 160715P00085000 P 07/15/16 85.0 0.10 0.20
INTU 160715P00090000 P 07/15/16 90.0 0.20 0.30
INTU 160715P00095000 P 07/15/16 95.0 0.45 0.60
INTU 160715P00100000 P 07/15/16 100.0 1.05 1.20
INTU 160715P00105000 P 07/15/16 105.0 2.35 2.55
INTU 160715P00110000 P 07/15/16 110.0 4.80 5.20
INTU 160715P00115000 P 07/15/16 115.0 7.90 10.20
INTU 160715P00120000 P 07/15/16 120.0 12.40 15.00
INTU 160715P00125000 P 07/15/16 125.0 17.20 19.70
INTU 160715P00130000 P 07/15/16 130.0 21.70 25.00
INTU 160715P00135000 P 07/15/16 135.0 26.70 30.00
INTU 160715P00140000 P 07/15/16 140.0 31.60 35.00
INTU 160715P00145000 P 07/15/16 145.0 37.30 39.80
INTU 161021C00050000 C 10/21/16 50.0 55.50 57.90
INTU 161021C00055000 C 10/21/16 55.0 50.10 53.70
INTU 161021C00060000 C 10/21/16 60.0 45.00 48.60
INTU 161021C00065000 C 10/21/16 65.0 40.00 43.80
INTU 161021C00070000 C 10/21/16 70.0 35.40 38.70
INTU 161021C00075000 C 10/21/16 75.0 30.80 34.00
INTU 161021C00080000 C 10/21/16 80.0 25.80 28.90
INTU 161021C00085000 C 10/21/16 85.0 21.20 24.20
INTU 161021C00090000 C 10/21/16 90.0 16.70 19.10
INTU 161021C00095000 C 10/21/16 95.0 13.30 14.60
INTU 161021C00100000 C 10/21/16 100.0 9.70 10.60
INTU 161021C00105000 C 10/21/16 105.0 6.80 7.30
INTU 161021C00110000 C 10/21/16 110.0 4.30 4.70
INTU 161021C00115000 C 10/21/16 115.0 2.15 2.85
INTU 161021C00120000 C 10/21/16 120.0 1.00 1.80
INTU 161021C00125000 C 10/21/16 125.0 0.45 1.00
INTU 161021C00130000 C 10/21/16 130.0 0.15 0.55
INTU 161021C00135000 C 10/21/16 135.0 0.10 0.20
INTU 161021C00140000 C 10/21/16 140.0 0.00 0.20
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 0.05 0.15
INTU 161021P00065000 P 10/21/16 65.0 0.10 0.25
INTU 161021P00070000 P 10/21/16 70.0 0.20 0.40
INTU 161021P00075000 P 10/21/16 75.0 0.25 0.65
INTU 161021P00080000 P 10/21/16 80.0 0.50 0.90
INTU 161021P00085000 P 10/21/16 85.0 0.90 1.20
INTU 161021P00090000 P 10/21/16 90.0 1.35 1.95
INTU 161021P00095000 P 10/21/16 95.0 2.20 2.80
INTU 161021P00100000 P 10/21/16 100.0 3.40 4.10
INTU 161021P00105000 P 10/21/16 105.0 5.20 5.80
INTU 161021P00110000 P 10/21/16 110.0 7.60 8.40
INTU 161021P00115000 P 10/21/16 115.0 10.80 11.70
INTU 161021P00120000 P 10/21/16 120.0 14.40 15.60
INTU 161021P00125000 P 10/21/16 125.0 18.10 20.30
INTU 161021P00130000 P 10/21/16 130.0 22.70 25.40
INTU 161021P00135000 P 10/21/16 135.0 26.80 30.70
INTU 161021P00140000 P 10/21/16 140.0 32.20 35.40
INTU 161021P00145000 P 10/21/16 145.0 37.30 39.90
INTU 170120C00042500 C 01/20/17 42.5 62.90 65.40
INTU 170120C00045000 C 01/20/17 45.0 59.80 63.80
INTU 170120C00047500 C 01/20/17 47.5 57.10 61.40
INTU 170120C00050000 C 01/20/17 50.0 54.80 58.80
INTU 170120C00055000 C 01/20/17 55.0 49.60 54.00
INTU 170120C00060000 C 01/20/17 60.0 44.90 48.90
INTU 170120C00065000 C 01/20/17 65.0 39.90 44.10
INTU 170120C00070000 C 01/20/17 70.0 35.80 38.40
INTU 170120C00075000 C 01/20/17 75.0 31.10 33.60
INTU 170120C00077500 C 01/20/17 77.5 28.80 31.60
INTU 170120C00080000 C 01/20/17 80.0 26.50 29.20
INTU 170120C00082500 C 01/20/17 82.5 24.20 27.00
INTU 170120C00085000 C 01/20/17 85.0 22.00 24.70
INTU 170120C00087500 C 01/20/17 87.5 20.60 22.10
INTU 170120C00090000 C 01/20/17 90.0 18.60 20.10
INTU 170120C00092500 C 01/20/17 92.5 16.60 18.20
INTU 170120C00095000 C 01/20/17 95.0 14.80 15.90
INTU 170120C00097500 C 01/20/17 97.5 12.90 14.00
INTU 170120C00100000 C 01/20/17 100.0 11.50 12.20
INTU 170120C00105000 C 01/20/17 105.0 8.40 9.10
INTU 170120C00110000 C 01/20/17 110.0 5.90 6.70
INTU 170120C00115000 C 01/20/17 115.0 3.90 4.70
INTU 170120C00120000 C 01/20/17 120.0 2.35 3.10
INTU 170120C00125000 C 01/20/17 125.0 1.40 2.25
INTU 170120C00130000 C 01/20/17 130.0 0.75 1.40
INTU 170120C00135000 C 01/20/17 135.0 0.40 0.90
INTU 170120C00140000 C 01/20/17 140.0 0.15 0.55
INTU 170120C00145000 C 01/20/17 145.0 0.05 0.40
INTU 170120C00150000 C 01/20/17 150.0 0.05 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 0.20
INTU 170120P00055000 P 01/20/17 55.0 0.05 0.35
INTU 170120P00060000 P 01/20/17 60.0 0.20 0.55
INTU 170120P00065000 P 01/20/17 65.0 0.25 0.75
INTU 170120P00070000 P 01/20/17 70.0 0.50 0.95
INTU 170120P00075000 P 01/20/17 75.0 1.00 1.30
INTU 170120P00077500 P 01/20/17 77.5 1.10 1.50
INTU 170120P00080000 P 01/20/17 80.0 1.45 1.70
INTU 170120P00082500 P 01/20/17 82.5 1.40 1.95
INTU 170120P00085000 P 01/20/17 85.0 1.75 2.35
INTU 170120P00087500 P 01/20/17 87.5 2.15 2.75
INTU 170120P00090000 P 01/20/17 90.0 2.60 3.10
INTU 170120P00092500 P 01/20/17 92.5 3.40 3.60
INTU 170120P00095000 P 01/20/17 95.0 4.00 4.40
INTU 170120P00097500 P 01/20/17 97.5 4.70 5.00
INTU 170120P00100000 P 01/20/17 100.0 5.50 5.80
INTU 170120P00105000 P 01/20/17 105.0 7.00 7.90
INTU 170120P00110000 P 01/20/17 110.0 9.60 10.40
INTU 170120P00115000 P 01/20/17 115.0 12.70 13.50
INTU 170120P00120000 P 01/20/17 120.0 15.60 17.00
INTU 170120P00125000 P 01/20/17 125.0 19.60 21.10
INTU 170120P00130000 P 01/20/17 130.0 23.30 26.30
INTU 170120P00135000 P 01/20/17 135.0 28.00 30.80
INTU 170120P00140000 P 01/20/17 140.0 32.30 35.50
INTU 170120P00145000 P 01/20/17 145.0 36.80 40.90
INTU 170120P00150000 P 01/20/17 150.0 41.90 45.40
INTU 170120P00155000 P 01/20/17 155.0 47.00 50.10

OPRA data is delayed 15 minutes.