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 (2016-02-12)Premium Content

Intuit Inc (INTU)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INTU 160520C00050000 C 05/20/16 50.0 48.60 52.40
INTU 160520C00055000 C 05/20/16 55.0 43.90 47.00
INTU 160520C00060000 C 05/20/16 60.0 38.90 42.10
INTU 160520C00065000 C 05/20/16 65.0 33.90 37.10
INTU 160520C00070000 C 05/20/16 70.0 28.90 32.10
INTU 160520C00075000 C 05/20/16 75.0 23.80 26.80
INTU 160520C00080000 C 05/20/16 80.0 18.80 21.70
INTU 160520C00085000 C 05/20/16 85.0 13.90 16.70
INTU 160520C00090000 C 05/20/16 90.0 9.20 11.70
INTU 160520C00095000 C 05/20/16 95.0 5.90 6.60
INTU 160520C00100000 C 05/20/16 100.0 2.40 2.55
INTU 160520C00105000 C 05/20/16 105.0 0.45 0.55
INTU 160520C00110000 C 05/20/16 110.0 0.00 0.10
INTU 160520C00115000 C 05/20/16 115.0 0.00 0.05
INTU 160520C00120000 C 05/20/16 120.0 0.00 0.05
INTU 160520C00125000 C 05/20/16 125.0 0.00 0.05
INTU 160520C00130000 C 05/20/16 130.0 0.00 0.05
INTU 160520C00135000 C 05/20/16 135.0 0.00 0.05
INTU 160520C00140000 C 05/20/16 140.0 0.00 0.05
INTU 160520C00145000 C 05/20/16 145.0 0.00 0.05
INTU 160520C00150000 C 05/20/16 150.0 0.00 0.05
INTU 160520P00050000 P 05/20/16 50.0 0.00 0.05
INTU 160520P00055000 P 05/20/16 55.0 0.00 0.05
INTU 160520P00060000 P 05/20/16 60.0 0.00 0.05
INTU 160520P00065000 P 05/20/16 65.0 0.00 0.05
INTU 160520P00070000 P 05/20/16 70.0 0.00 0.05
INTU 160520P00075000 P 05/20/16 75.0 0.00 0.05
INTU 160520P00080000 P 05/20/16 80.0 0.00 0.05
INTU 160520P00085000 P 05/20/16 85.0 0.00 0.10
INTU 160520P00090000 P 05/20/16 90.0 0.10 0.20
INTU 160520P00095000 P 05/20/16 95.0 0.40 0.55
INTU 160520P00100000 P 05/20/16 100.0 1.55 1.65
INTU 160520P00105000 P 05/20/16 105.0 4.30 4.90
INTU 160520P00110000 P 05/20/16 110.0 8.50 11.10
INTU 160520P00115000 P 05/20/16 115.0 13.50 16.00
INTU 160520P00120000 P 05/20/16 120.0 18.50 21.10
INTU 160520P00125000 P 05/20/16 125.0 23.00 26.10
INTU 160520P00130000 P 05/20/16 130.0 27.90 31.10
INTU 160520P00135000 P 05/20/16 135.0 32.90 36.10
INTU 160520P00140000 P 05/20/16 140.0 38.00 41.10
INTU 160520P00145000 P 05/20/16 145.0 43.00 46.10
INTU 160520P00150000 P 05/20/16 150.0 47.80 51.10
INTU 160617C00055000 C 06/17/16 55.0 43.80 47.20
INTU 160617C00060000 C 06/17/16 60.0 38.80 42.70
INTU 160617C00065000 C 06/17/16 65.0 33.70 36.90
INTU 160617C00070000 C 06/17/16 70.0 28.90 32.10
INTU 160617C00075000 C 06/17/16 75.0 23.80 26.90
INTU 160617C00080000 C 06/17/16 80.0 18.90 22.00
INTU 160617C00085000 C 06/17/16 85.0 14.60 17.10
INTU 160617C00090000 C 06/17/16 90.0 11.30 12.50
INTU 160617C00095000 C 06/17/16 95.0 7.20 8.00
INTU 160617C00100000 C 06/17/16 100.0 4.30 4.60
INTU 160617C00105000 C 06/17/16 105.0 2.05 2.15
INTU 160617C00110000 C 06/17/16 110.0 0.75 0.85
INTU 160617C00115000 C 06/17/16 115.0 0.15 0.30
INTU 160617C00120000 C 06/17/16 120.0 0.00 0.15
INTU 160617C00125000 C 06/17/16 125.0 0.00 0.10
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 0.10
INTU 160617P00075000 P 06/17/16 75.0 0.00 0.20
INTU 160617P00080000 P 06/17/16 80.0 0.15 0.30
INTU 160617P00085000 P 06/17/16 85.0 0.40 0.55
INTU 160617P00090000 P 06/17/16 90.0 0.85 1.00
INTU 160617P00095000 P 06/17/16 95.0 1.75 1.90
INTU 160617P00100000 P 06/17/16 100.0 3.40 3.60
INTU 160617P00105000 P 06/17/16 105.0 5.90 6.70
INTU 160617P00110000 P 06/17/16 110.0 9.50 10.40
INTU 160617P00115000 P 06/17/16 115.0 13.70 16.30
INTU 160617P00120000 P 06/17/16 120.0 18.00 21.20
INTU 160617P00125000 P 06/17/16 125.0 23.00 26.20
INTU 160617P00130000 P 06/17/16 130.0 27.40 31.20
INTU 160617P00135000 P 06/17/16 135.0 32.40 36.20
INTU 160617P00140000 P 06/17/16 140.0 37.80 41.20
INTU 160617P00145000 P 06/17/16 145.0 42.40 46.20
INTU 160617P00150000 P 06/17/16 150.0 47.80 51.20
INTU 160617P00155000 P 06/17/16 155.0 52.80 56.20
INTU 160715C00050000 C 07/15/16 50.0 48.80 52.10
INTU 160715C00055000 C 07/15/16 55.0 43.90 47.60
INTU 160715C00060000 C 07/15/16 60.0 38.70 42.00
INTU 160715C00065000 C 07/15/16 65.0 33.70 37.00
INTU 160715C00070000 C 07/15/16 70.0 29.00 32.10
INTU 160715C00075000 C 07/15/16 75.0 24.00 27.20
INTU 160715C00080000 C 07/15/16 80.0 19.40 22.00
INTU 160715C00085000 C 07/15/16 85.0 14.90 17.00
INTU 160715C00090000 C 07/15/16 90.0 11.60 12.50
INTU 160715C00095000 C 07/15/16 95.0 8.10 8.50
INTU 160715C00100000 C 07/15/16 100.0 4.80 5.10
INTU 160715C00105000 C 07/15/16 105.0 2.50 2.70
INTU 160715C00110000 C 07/15/16 110.0 1.10 1.25
INTU 160715C00115000 C 07/15/16 115.0 0.30 0.65
INTU 160715C00120000 C 07/15/16 120.0 0.05 0.25
INTU 160715C00125000 C 07/15/16 125.0 0.00 0.15
INTU 160715C00130000 C 07/15/16 130.0 0.00 0.10
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 0.10
INTU 160715P00065000 P 07/15/16 65.0 0.00 0.15
INTU 160715P00070000 P 07/15/16 70.0 0.00 0.25
INTU 160715P00075000 P 07/15/16 75.0 0.05 0.25
INTU 160715P00080000 P 07/15/16 80.0 0.35 0.45
INTU 160715P00085000 P 07/15/16 85.0 0.70 0.80
INTU 160715P00090000 P 07/15/16 90.0 1.25 1.65
INTU 160715P00095000 P 07/15/16 95.0 2.35 2.50
INTU 160715P00100000 P 07/15/16 100.0 4.10 4.30
INTU 160715P00105000 P 07/15/16 105.0 6.80 7.50
INTU 160715P00110000 P 07/15/16 110.0 10.10 11.10
INTU 160715P00115000 P 07/15/16 115.0 14.20 16.70
INTU 160715P00120000 P 07/15/16 120.0 18.20 21.70
INTU 160715P00125000 P 07/15/16 125.0 23.20 26.40
INTU 160715P00130000 P 07/15/16 130.0 28.50 31.30
INTU 160715P00135000 P 07/15/16 135.0 33.00 36.30
INTU 160715P00140000 P 07/15/16 140.0 37.60 41.50
INTU 160715P00145000 P 07/15/16 145.0 42.90 46.50
INTU 161021C00050000 C 10/21/16 50.0 48.90 52.40
INTU 161021C00055000 C 10/21/16 55.0 43.90 47.10
INTU 161021C00060000 C 10/21/16 60.0 38.80 42.00
INTU 161021C00065000 C 10/21/16 65.0 33.90 37.10
INTU 161021C00070000 C 10/21/16 70.0 29.20 32.30
INTU 161021C00075000 C 10/21/16 75.0 24.60 27.10
INTU 161021C00080000 C 10/21/16 80.0 19.90 22.40
INTU 161021C00085000 C 10/21/16 85.0 17.00 18.40
INTU 161021C00090000 C 10/21/16 90.0 13.00 14.10
INTU 161021C00095000 C 10/21/16 95.0 9.50 10.50
INTU 161021C00100000 C 10/21/16 100.0 6.50 7.40
INTU 161021C00105000 C 10/21/16 105.0 4.10 5.00
INTU 161021C00110000 C 10/21/16 110.0 2.50 3.20
INTU 161021C00115000 C 10/21/16 115.0 1.40 2.05
INTU 161021C00120000 C 10/21/16 120.0 0.65 1.25
INTU 161021C00125000 C 10/21/16 125.0 0.30 0.85
INTU 161021C00130000 C 10/21/16 130.0 0.15 0.45
INTU 161021C00135000 C 10/21/16 135.0 0.05 0.35
INTU 161021C00140000 C 10/21/16 140.0 0.00 0.25
INTU 161021C00145000 C 10/21/16 145.0 0.00 0.15
INTU 161021P00050000 P 10/21/16 50.0 0.05 0.15
INTU 161021P00055000 P 10/21/16 55.0 0.05 0.25
INTU 161021P00060000 P 10/21/16 60.0 0.05 0.40
INTU 161021P00065000 P 10/21/16 65.0 0.20 0.60
INTU 161021P00070000 P 10/21/16 70.0 0.35 0.80
INTU 161021P00075000 P 10/21/16 75.0 0.70 1.10
INTU 161021P00080000 P 10/21/16 80.0 1.10 1.70
INTU 161021P00085000 P 10/21/16 85.0 1.80 2.45
INTU 161021P00090000 P 10/21/16 90.0 2.75 3.30
INTU 161021P00095000 P 10/21/16 95.0 4.30 4.80
INTU 161021P00100000 P 10/21/16 100.0 6.30 6.80
INTU 161021P00105000 P 10/21/16 105.0 8.80 9.40
INTU 161021P00110000 P 10/21/16 110.0 11.80 13.20
INTU 161021P00115000 P 10/21/16 115.0 15.90 17.00
INTU 161021P00120000 P 10/21/16 120.0 19.70 22.70
INTU 161021P00125000 P 10/21/16 125.0 24.40 27.10
INTU 161021P00130000 P 10/21/16 130.0 29.00 31.70
INTU 161021P00135000 P 10/21/16 135.0 33.40 36.70
INTU 161021P00140000 P 10/21/16 140.0 38.30 41.70
INTU 161021P00145000 P 10/21/16 145.0 43.00 46.60
INTU 170120C00042500 C 01/20/17 42.5 56.30 59.20
INTU 170120C00045000 C 01/20/17 45.0 53.90 57.00
INTU 170120C00047500 C 01/20/17 47.5 51.40 54.60
INTU 170120C00050000 C 01/20/17 50.0 48.80 52.10
INTU 170120C00055000 C 01/20/17 55.0 43.90 47.20
INTU 170120C00060000 C 01/20/17 60.0 39.00 42.20
INTU 170120C00065000 C 01/20/17 65.0 34.20 37.60
INTU 170120C00070000 C 01/20/17 70.0 29.70 32.50
INTU 170120C00075000 C 01/20/17 75.0 25.30 27.80
INTU 170120C00077500 C 01/20/17 77.5 23.10 25.30
INTU 170120C00080000 C 01/20/17 80.0 20.60 23.20
INTU 170120C00082500 C 01/20/17 82.5 20.00 21.40
INTU 170120C00085000 C 01/20/17 85.0 18.00 19.20
INTU 170120C00087500 C 01/20/17 87.5 16.10 17.50
INTU 170120C00090000 C 01/20/17 90.0 14.50 15.40
INTU 170120C00092500 C 01/20/17 92.5 12.70 13.60
INTU 170120C00095000 C 01/20/17 95.0 11.10 12.00
INTU 170120C00097500 C 01/20/17 97.5 9.50 10.50
INTU 170120C00100000 C 01/20/17 100.0 8.10 9.10
INTU 170120C00105000 C 01/20/17 105.0 6.00 6.60
INTU 170120C00110000 C 01/20/17 110.0 3.80 4.80
INTU 170120C00115000 C 01/20/17 115.0 2.50 3.30
INTU 170120C00120000 C 01/20/17 120.0 1.55 2.30
INTU 170120C00125000 C 01/20/17 125.0 1.00 1.60
INTU 170120C00130000 C 01/20/17 130.0 0.55 1.10
INTU 170120C00135000 C 01/20/17 135.0 0.30 0.80
INTU 170120C00140000 C 01/20/17 140.0 0.15 0.60
INTU 170120C00145000 C 01/20/17 145.0 0.05 0.40
INTU 170120C00150000 C 01/20/17 150.0 0.00 0.30
INTU 170120C00155000 C 01/20/17 155.0 0.00 0.25
INTU 170120P00042500 P 01/20/17 42.5 0.05 0.20
INTU 170120P00045000 P 01/20/17 45.0 0.05 0.25
INTU 170120P00047500 P 01/20/17 47.5 0.10 0.35
INTU 170120P00050000 P 01/20/17 50.0 0.10 0.40
INTU 170120P00055000 P 01/20/17 55.0 0.20 0.60
INTU 170120P00060000 P 01/20/17 60.0 0.45 0.70
INTU 170120P00065000 P 01/20/17 65.0 0.60 1.05
INTU 170120P00070000 P 01/20/17 70.0 1.05 1.40
INTU 170120P00075000 P 01/20/17 75.0 1.50 2.00
INTU 170120P00077500 P 01/20/17 77.5 1.80 2.35
INTU 170120P00080000 P 01/20/17 80.0 2.20 2.80
INTU 170120P00082500 P 01/20/17 82.5 2.60 3.00
INTU 170120P00085000 P 01/20/17 85.0 3.10 3.60
INTU 170120P00087500 P 01/20/17 87.5 3.70 4.20
INTU 170120P00090000 P 01/20/17 90.0 4.30 4.80
INTU 170120P00092500 P 01/20/17 92.5 5.10 5.60
INTU 170120P00095000 P 01/20/17 95.0 6.00 6.50
INTU 170120P00097500 P 01/20/17 97.5 7.00 7.50
INTU 170120P00100000 P 01/20/17 100.0 8.10 8.60
INTU 170120P00105000 P 01/20/17 105.0 10.20 11.20
INTU 170120P00110000 P 01/20/17 110.0 13.30 14.80
INTU 170120P00115000 P 01/20/17 115.0 17.30 18.40
INTU 170120P00120000 P 01/20/17 120.0 21.20 22.30
INTU 170120P00125000 P 01/20/17 125.0 25.40 27.80
INTU 170120P00130000 P 01/20/17 130.0 29.80 32.20
INTU 170120P00135000 P 01/20/17 135.0 34.20 36.90
INTU 170120P00140000 P 01/20/17 140.0 38.60 41.80
INTU 170120P00145000 P 01/20/17 145.0 43.20 46.80
INTU 170120P00150000 P 01/20/17 150.0 48.30 51.80
INTU 170120P00155000 P 01/20/17 155.0 52.80 56.60

OPRA data is delayed 15 minutes.