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 Feb 8 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INTU 160219C00050000 C 02/19/16 50.0 38.90 41.90
INTU 160219C00055000 C 02/19/16 55.0 33.70 37.00
INTU 160219C00060000 C 02/19/16 60.0 28.90 32.00
INTU 160219C00065000 C 02/19/16 65.0 23.80 26.90
INTU 160219C00070000 C 02/19/16 70.0 18.90 22.00
INTU 160219C00075000 C 02/19/16 75.0 13.80 17.00
INTU 160219C00080000 C 02/19/16 80.0 9.00 12.20
INTU 160219C00085000 C 02/19/16 85.0 4.60 7.30
INTU 160219C00090000 C 02/19/16 90.0 2.45 3.10
INTU 160219C00095000 C 02/19/16 95.0 0.55 0.85
INTU 160219C00100000 C 02/19/16 100.0 0.05 0.50
INTU 160219C00105000 C 02/19/16 105.0 0.00 0.40
INTU 160219C00110000 C 02/19/16 110.0 0.00 0.40
INTU 160219C00115000 C 02/19/16 115.0 0.00 0.40
INTU 160219C00120000 C 02/19/16 120.0 0.00 0.40
INTU 160219C00125000 C 02/19/16 125.0 0.00 0.40
INTU 160219C00130000 C 02/19/16 130.0 0.00 0.40
INTU 160219C00135000 C 02/19/16 135.0 0.00 0.40
INTU 160219C00140000 C 02/19/16 140.0 0.00 0.40
INTU 160219C00145000 C 02/19/16 145.0 0.00 0.45
INTU 160219P00050000 P 02/19/16 50.0 0.00 0.40
INTU 160219P00055000 P 02/19/16 55.0 0.00 0.40
INTU 160219P00060000 P 02/19/16 60.0 0.00 0.40
INTU 160219P00065000 P 02/19/16 65.0 0.00 0.40
INTU 160219P00070000 P 02/19/16 70.0 0.00 0.40
INTU 160219P00075000 P 02/19/16 75.0 0.00 0.40
INTU 160219P00080000 P 02/19/16 80.0 0.15 0.25
INTU 160219P00085000 P 02/19/16 85.0 0.45 0.85
INTU 160219P00090000 P 02/19/16 90.0 1.60 2.60
INTU 160219P00095000 P 02/19/16 95.0 4.30 6.60
INTU 160219P00100000 P 02/19/16 100.0 8.30 11.40
INTU 160219P00105000 P 02/19/16 105.0 12.90 16.30
INTU 160219P00110000 P 02/19/16 110.0 17.20 21.20
INTU 160219P00115000 P 02/19/16 115.0 23.10 26.20
INTU 160219P00120000 P 02/19/16 120.0 27.80 31.20
INTU 160219P00125000 P 02/19/16 125.0 33.10 36.20
INTU 160219P00130000 P 02/19/16 130.0 38.10 41.30
INTU 160219P00135000 P 02/19/16 135.0 43.10 46.30
INTU 160219P00140000 P 02/19/16 140.0 48.10 51.30
INTU 160219P00145000 P 02/19/16 145.0 53.10 56.40
INTU 160318C00050000 C 03/18/16 50.0 38.80 42.00
INTU 160318C00055000 C 03/18/16 55.0 33.80 36.90
INTU 160318C00060000 C 03/18/16 60.0 29.00 32.10
INTU 160318C00065000 C 03/18/16 65.0 24.10 27.10
INTU 160318C00070000 C 03/18/16 70.0 19.20 22.40
INTU 160318C00075000 C 03/18/16 75.0 14.50 17.50
INTU 160318C00080000 C 03/18/16 80.0 11.80 12.80
INTU 160318C00085000 C 03/18/16 85.0 7.90 8.90
INTU 160318C00090000 C 03/18/16 90.0 5.10 5.60
INTU 160318C00095000 C 03/18/16 95.0 2.85 3.30
INTU 160318C00100000 C 03/18/16 100.0 1.40 1.65
INTU 160318C00105000 C 03/18/16 105.0 0.60 0.80
INTU 160318C00110000 C 03/18/16 110.0 0.20 0.40
INTU 160318C00115000 C 03/18/16 115.0 0.05 0.20
INTU 160318C00120000 C 03/18/16 120.0 0.00 0.15
INTU 160318C00125000 C 03/18/16 125.0 0.00 0.10
INTU 160318C00130000 C 03/18/16 130.0 0.00 0.10
INTU 160318C00135000 C 03/18/16 135.0 0.00 0.05
INTU 160318C00140000 C 03/18/16 140.0 0.00 0.05
INTU 160318P00050000 P 03/18/16 50.0 0.00 0.10
INTU 160318P00055000 P 03/18/16 55.0 0.00 0.15
INTU 160318P00060000 P 03/18/16 60.0 0.00 0.25
INTU 160318P00065000 P 03/18/16 65.0 0.15 0.30
INTU 160318P00070000 P 03/18/16 70.0 0.25 0.50
INTU 160318P00075000 P 03/18/16 75.0 0.65 0.90
INTU 160318P00080000 P 03/18/16 80.0 1.25 1.55
INTU 160318P00085000 P 03/18/16 85.0 2.40 2.75
INTU 160318P00090000 P 03/18/16 90.0 4.20 4.60
INTU 160318P00095000 P 03/18/16 95.0 6.70 7.30
INTU 160318P00100000 P 03/18/16 100.0 10.10 10.90
INTU 160318P00105000 P 03/18/16 105.0 14.10 16.90
INTU 160318P00110000 P 03/18/16 110.0 18.30 21.50
INTU 160318P00115000 P 03/18/16 115.0 23.20 26.30
INTU 160318P00120000 P 03/18/16 120.0 28.20 31.30
INTU 160318P00125000 P 03/18/16 125.0 32.60 36.20
INTU 160318P00130000 P 03/18/16 130.0 37.70 41.20
INTU 160318P00135000 P 03/18/16 135.0 42.70 46.20
INTU 160318P00140000 P 03/18/16 140.0 48.00 51.30
INTU 160415C00045000 C 04/15/16 45.0 43.90 47.10
INTU 160415C00050000 C 04/15/16 50.0 39.00 42.10
INTU 160415C00055000 C 04/15/16 55.0 34.00 37.60
INTU 160415C00060000 C 04/15/16 60.0 29.00 32.20
INTU 160415C00065000 C 04/15/16 65.0 24.10 27.40
INTU 160415C00070000 C 04/15/16 70.0 19.50 22.60
INTU 160415C00075000 C 04/15/16 75.0 15.00 17.60
INTU 160415C00080000 C 04/15/16 80.0 12.30 13.30
INTU 160415C00085000 C 04/15/16 85.0 8.50 9.50
INTU 160415C00090000 C 04/15/16 90.0 5.70 6.10
INTU 160415C00095000 C 04/15/16 95.0 3.40 3.80
INTU 160415C00100000 C 04/15/16 100.0 1.90 2.25
INTU 160415C00105000 C 04/15/16 105.0 0.70 1.20
INTU 160415C00110000 C 04/15/16 110.0 0.30 0.70
INTU 160415C00115000 C 04/15/16 115.0 0.05 0.45
INTU 160415C00120000 C 04/15/16 120.0 0.00 0.25
INTU 160415C00125000 C 04/15/16 125.0 0.00 0.15
INTU 160415C00130000 C 04/15/16 130.0 0.00 0.10
INTU 160415C00135000 C 04/15/16 135.0 0.00 0.10
INTU 160415C00140000 C 04/15/16 140.0 0.00 0.10
INTU 160415C00145000 C 04/15/16 145.0 0.00 0.05
INTU 160415C00150000 C 04/15/16 150.0 0.00 0.05
INTU 160415C00155000 C 04/15/16 155.0 0.00 0.05
INTU 160415P00045000 P 04/15/16 45.0 0.00 0.10
INTU 160415P00050000 P 04/15/16 50.0 0.00 0.20
INTU 160415P00055000 P 04/15/16 55.0 0.00 0.35
INTU 160415P00060000 P 04/15/16 60.0 0.10 0.45
INTU 160415P00065000 P 04/15/16 65.0 0.20 0.50
INTU 160415P00070000 P 04/15/16 70.0 0.45 0.85
INTU 160415P00075000 P 04/15/16 75.0 1.00 1.25
INTU 160415P00080000 P 04/15/16 80.0 1.75 2.05
INTU 160415P00085000 P 04/15/16 85.0 3.10 3.40
INTU 160415P00090000 P 04/15/16 90.0 5.00 5.40
INTU 160415P00095000 P 04/15/16 95.0 7.50 8.20
INTU 160415P00100000 P 04/15/16 100.0 10.80 11.80
INTU 160415P00105000 P 04/15/16 105.0 14.70 17.30
INTU 160415P00110000 P 04/15/16 110.0 18.70 22.00
INTU 160415P00115000 P 04/15/16 115.0 23.00 26.60
INTU 160415P00120000 P 04/15/16 120.0 28.10 31.60
INTU 160415P00125000 P 04/15/16 125.0 33.00 36.40
INTU 160415P00130000 P 04/15/16 130.0 37.90 41.30
INTU 160415P00135000 P 04/15/16 135.0 43.00 46.30
INTU 160415P00140000 P 04/15/16 140.0 48.00 51.30
INTU 160415P00145000 P 04/15/16 145.0 53.00 56.30
INTU 160415P00150000 P 04/15/16 150.0 58.00 61.30
INTU 160415P00155000 P 04/15/16 155.0 62.90 66.30
INTU 160715C00050000 C 07/15/16 50.0 39.00 42.40
INTU 160715C00055000 C 07/15/16 55.0 34.10 37.70
INTU 160715C00060000 C 07/15/16 60.0 29.30 33.10
INTU 160715C00065000 C 07/15/16 65.0 24.60 28.50
INTU 160715C00070000 C 07/15/16 70.0 20.10 23.00
INTU 160715C00075000 C 07/15/16 75.0 17.40 18.90
INTU 160715C00080000 C 07/15/16 80.0 13.80 14.90
INTU 160715C00085000 C 07/15/16 85.0 10.30 11.30
INTU 160715C00090000 C 07/15/16 90.0 7.40 8.30
INTU 160715C00095000 C 07/15/16 95.0 5.00 5.90
INTU 160715C00100000 C 07/15/16 100.0 3.20 4.00
INTU 160715C00105000 C 07/15/16 105.0 2.00 2.70
INTU 160715C00110000 C 07/15/16 110.0 1.20 1.80
INTU 160715C00115000 C 07/15/16 115.0 0.55 1.30
INTU 160715C00120000 C 07/15/16 120.0 0.35 0.90
INTU 160715C00125000 C 07/15/16 125.0 0.20 0.60
INTU 160715C00130000 C 07/15/16 130.0 0.05 0.45
INTU 160715C00135000 C 07/15/16 135.0 0.05 0.35
INTU 160715C00140000 C 07/15/16 140.0 0.00 0.25
INTU 160715C00145000 C 07/15/16 145.0 0.00 0.20
INTU 160715P00050000 P 07/15/16 50.0 0.15 0.50
INTU 160715P00055000 P 07/15/16 55.0 0.25 0.75
INTU 160715P00060000 P 07/15/16 60.0 0.45 0.95
INTU 160715P00065000 P 07/15/16 65.0 0.80 1.30
INTU 160715P00070000 P 07/15/16 70.0 1.30 2.00
INTU 160715P00075000 P 07/15/16 75.0 2.15 2.85
INTU 160715P00080000 P 07/15/16 80.0 3.20 4.00
INTU 160715P00085000 P 07/15/16 85.0 4.70 5.60
INTU 160715P00090000 P 07/15/16 90.0 6.80 7.70
INTU 160715P00095000 P 07/15/16 95.0 9.40 10.50
INTU 160715P00100000 P 07/15/16 100.0 12.50 13.80
INTU 160715P00105000 P 07/15/16 105.0 16.20 17.50
INTU 160715P00110000 P 07/15/16 110.0 20.00 22.90
INTU 160715P00115000 P 07/15/16 115.0 24.80 27.50
INTU 160715P00120000 P 07/15/16 120.0 28.40 32.00
INTU 160715P00125000 P 07/15/16 125.0 33.50 36.70
INTU 160715P00130000 P 07/15/16 130.0 38.00 41.70
INTU 160715P00135000 P 07/15/16 135.0 42.30 46.60
INTU 160715P00140000 P 07/15/16 140.0 48.00 51.70
INTU 160715P00145000 P 07/15/16 145.0 52.60 56.50
INTU 170120C00042500 C 01/20/17 42.5 45.60 50.40
INTU 170120C00045000 C 01/20/17 45.0 43.90 48.40
INTU 170120C00047500 C 01/20/17 47.5 40.70 45.40
INTU 170120C00050000 C 01/20/17 50.0 38.50 43.00
INTU 170120C00055000 C 01/20/17 55.0 34.50 38.50
INTU 170120C00060000 C 01/20/17 60.0 29.90 34.00
INTU 170120C00065000 C 01/20/17 65.0 25.60 29.50
INTU 170120C00070000 C 01/20/17 70.0 23.00 24.60
INTU 170120C00075000 C 01/20/17 75.0 19.10 20.90
INTU 170120C00077500 C 01/20/17 77.5 17.30 18.90
INTU 170120C00080000 C 01/20/17 80.0 15.70 17.50
INTU 170120C00082500 C 01/20/17 82.5 14.00 15.80
INTU 170120C00085000 C 01/20/17 85.0 12.50 14.30
INTU 170120C00087500 C 01/20/17 87.5 11.10 12.90
INTU 170120C00090000 C 01/20/17 90.0 9.80 11.60
INTU 170120C00092500 C 01/20/17 92.5 8.60 10.40
INTU 170120C00095000 C 01/20/17 95.0 7.50 9.10
INTU 170120C00097500 C 01/20/17 97.5 6.60 7.90
INTU 170120C00100000 C 01/20/17 100.0 5.70 7.30
INTU 170120C00105000 C 01/20/17 105.0 4.40 5.60
INTU 170120C00110000 C 01/20/17 110.0 3.40 4.50
INTU 170120C00115000 C 01/20/17 115.0 2.40 3.50
INTU 170120C00120000 C 01/20/17 120.0 1.85 2.45
INTU 170120C00125000 C 01/20/17 125.0 1.25 1.90
INTU 170120C00130000 C 01/20/17 130.0 0.80 1.45
INTU 170120C00135000 C 01/20/17 135.0 0.60 1.15
INTU 170120C00140000 C 01/20/17 140.0 0.35 0.90
INTU 170120C00145000 C 01/20/17 145.0 0.20 0.75
INTU 170120C00150000 C 01/20/17 150.0 0.15 0.60
INTU 170120C00155000 C 01/20/17 155.0 0.10 0.50
INTU 170120P00042500 P 01/20/17 42.5 0.30 0.75
INTU 170120P00045000 P 01/20/17 45.0 0.35 0.90
INTU 170120P00047500 P 01/20/17 47.5 0.45 1.05
INTU 170120P00050000 P 01/20/17 50.0 0.60 1.10
INTU 170120P00055000 P 01/20/17 55.0 0.90 1.65
INTU 170120P00060000 P 01/20/17 60.0 1.35 2.15
INTU 170120P00065000 P 01/20/17 65.0 2.00 2.95
INTU 170120P00070000 P 01/20/17 70.0 2.95 3.90
INTU 170120P00075000 P 01/20/17 75.0 4.40 5.10
INTU 170120P00077500 P 01/20/17 77.5 4.90 5.80
INTU 170120P00080000 P 01/20/17 80.0 5.70 6.70
INTU 170120P00082500 P 01/20/17 82.5 6.70 7.60
INTU 170120P00085000 P 01/20/17 85.0 7.70 8.60
INTU 170120P00087500 P 01/20/17 87.5 8.80 9.70
INTU 170120P00090000 P 01/20/17 90.0 9.90 10.90
INTU 170120P00092500 P 01/20/17 92.5 11.20 12.20
INTU 170120P00095000 P 01/20/17 95.0 12.60 13.60
INTU 170120P00097500 P 01/20/17 97.5 14.00 15.20
INTU 170120P00100000 P 01/20/17 100.0 15.60 16.80
INTU 170120P00105000 P 01/20/17 105.0 18.90 20.30
INTU 170120P00110000 P 01/20/17 110.0 22.60 24.00
INTU 170120P00115000 P 01/20/17 115.0 26.60 28.10
INTU 170120P00120000 P 01/20/17 120.0 30.20 33.50
INTU 170120P00125000 P 01/20/17 125.0 34.70 38.00
INTU 170120P00130000 P 01/20/17 130.0 39.30 43.50
INTU 170120P00135000 P 01/20/17 135.0 43.60 48.20
INTU 170120P00140000 P 01/20/17 140.0 48.40 52.40
INTU 170120P00145000 P 01/20/17 145.0 53.40 57.80
INTU 170120P00150000 P 01/20/17 150.0 57.80 62.30
INTU 170120P00155000 P 01/20/17 155.0 62.60 67.50

OPRA data is delayed 15 minutes.