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 (2015-08-14)Premium Content

Intuit Inc (INTU)
As of Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INTU 150918C00055000 C 09/18/15 55.0 30.30 32.70
INTU 150918C00060000 C 09/18/15 60.0 25.20 27.80
INTU 150918C00065000 C 09/18/15 65.0 20.30 22.00
INTU 150918C00070000 C 09/18/15 70.0 15.20 17.10
INTU 150918C00075000 C 09/18/15 75.0 10.60 12.30
INTU 150918C00080000 C 09/18/15 80.0 6.40 8.60
INTU 150918C00085000 C 09/18/15 85.0 3.20 4.60
INTU 150918C00090000 C 09/18/15 90.0 1.15 1.55
INTU 150918C00095000 C 09/18/15 95.0 0.30 0.50
INTU 150918C00097500 C 09/18/15 97.5 0.05 0.40
INTU 150918C00100000 C 09/18/15 100.0 0.00 0.35
INTU 150918C00105000 C 09/18/15 105.0 0.00 0.15
INTU 150918C00110000 C 09/18/15 110.0 0.00 0.25
INTU 150918C00115000 C 09/18/15 115.0 0.00 0.25
INTU 150918C00120000 C 09/18/15 120.0 0.00 0.25
INTU 150918C00125000 C 09/18/15 125.0 0.00 0.25
INTU 150918C00130000 C 09/18/15 130.0 0.00 0.25
INTU 150918C00135000 C 09/18/15 135.0 0.00 0.25
INTU 150918C00140000 C 09/18/15 140.0 0.00 0.25
INTU 150918C00145000 C 09/18/15 145.0 0.00 0.25
INTU 150918C00150000 C 09/18/15 150.0 0.00 0.25
INTU 150918C00155000 C 09/18/15 155.0 0.00 0.25
INTU 150918C00160000 C 09/18/15 160.0 0.00 0.25
INTU 150918P00055000 P 09/18/15 55.0 0.00 0.25
INTU 150918P00060000 P 09/18/15 60.0 0.00 0.30
INTU 150918P00065000 P 09/18/15 65.0 0.00 0.35
INTU 150918P00070000 P 09/18/15 70.0 0.10 0.45
INTU 150918P00075000 P 09/18/15 75.0 0.30 0.65
INTU 150918P00080000 P 09/18/15 80.0 0.95 1.15
INTU 150918P00085000 P 09/18/15 85.0 2.15 2.65
INTU 150918P00090000 P 09/18/15 90.0 4.30 5.50
INTU 150918P00095000 P 09/18/15 95.0 7.60 10.00
INTU 150918P00097500 P 09/18/15 97.5 10.80 12.50
INTU 150918P00100000 P 09/18/15 100.0 13.20 14.90
INTU 150918P00105000 P 09/18/15 105.0 17.30 19.80
INTU 150918P00110000 P 09/18/15 110.0 23.10 24.90
INTU 150918P00115000 P 09/18/15 115.0 27.00 29.30
INTU 150918P00120000 P 09/18/15 120.0 33.10 34.80
INTU 150918P00125000 P 09/18/15 125.0 37.20 39.80
INTU 150918P00130000 P 09/18/15 130.0 43.10 44.80
INTU 150918P00135000 P 09/18/15 135.0 47.00 49.80
INTU 150918P00140000 P 09/18/15 140.0 53.10 54.70
INTU 150918P00145000 P 09/18/15 145.0 57.10 59.30
INTU 150918P00150000 P 09/18/15 150.0 63.10 65.00
INTU 150918P00155000 P 09/18/15 155.0 68.10 69.90
INTU 150918P00160000 P 09/18/15 160.0 73.10 74.90
INTU 151016C00065000 C 10/16/15 65.0 20.70 22.20
INTU 151016C00070000 C 10/16/15 70.0 15.70 17.40
INTU 151016C00075000 C 10/16/15 75.0 11.20 13.80
INTU 151016C00080000 C 10/16/15 80.0 7.60 8.40
INTU 151016C00085000 C 10/16/15 85.0 4.30 4.90
INTU 151016C00087500 C 10/16/15 87.5 3.00 3.50
INTU 151016C00090000 C 10/16/15 90.0 2.00 2.35
INTU 151016C00092500 C 10/16/15 92.5 1.30 1.60
INTU 151016C00095000 C 10/16/15 95.0 0.80 1.10
INTU 151016C00097500 C 10/16/15 97.5 0.45 0.70
INTU 151016C00100000 C 10/16/15 100.0 0.25 0.50
INTU 151016C00105000 C 10/16/15 105.0 0.05 0.35
INTU 151016C00110000 C 10/16/15 110.0 0.00 0.20
INTU 151016C00115000 C 10/16/15 115.0 0.00 0.10
INTU 151016C00120000 C 10/16/15 120.0 0.00 0.10
INTU 151016C00125000 C 10/16/15 125.0 0.00 0.10
INTU 151016P00065000 P 10/16/15 65.0 0.15 0.50
INTU 151016P00070000 P 10/16/15 70.0 0.45 0.60
INTU 151016P00075000 P 10/16/15 75.0 0.85 1.20
INTU 151016P00080000 P 10/16/15 80.0 1.75 2.05
INTU 151016P00085000 P 10/16/15 85.0 3.20 3.80
INTU 151016P00087500 P 10/16/15 87.5 4.50 5.10
INTU 151016P00090000 P 10/16/15 90.0 5.80 6.60
INTU 151016P00092500 P 10/16/15 92.5 7.50 8.40
INTU 151016P00095000 P 10/16/15 95.0 9.50 10.80
INTU 151016P00097500 P 10/16/15 97.5 11.40 12.80
INTU 151016P00100000 P 10/16/15 100.0 13.70 15.40
INTU 151016P00105000 P 10/16/15 105.0 18.50 20.20
INTU 151016P00110000 P 10/16/15 110.0 22.80 24.70
INTU 151016P00115000 P 10/16/15 115.0 28.40 29.70
INTU 151016P00120000 P 10/16/15 120.0 32.30 34.70
INTU 151016P00125000 P 10/16/15 125.0 37.40 39.70
INTU 160115C00040000 C 01/15/16 40.0 44.70 47.80
INTU 160115C00042500 C 01/15/16 42.5 42.80 45.70
INTU 160115C00045000 C 01/15/16 45.0 40.30 42.80
INTU 160115C00047500 C 01/15/16 47.5 37.80 40.50
INTU 160115C00050000 C 01/15/16 50.0 34.90 38.00
INTU 160115C00055000 C 01/15/16 55.0 30.50 32.90
INTU 160115C00057500 C 01/15/16 57.5 27.50 30.60
INTU 160115C00060000 C 01/15/16 60.0 25.70 28.10
INTU 160115C00062500 C 01/15/16 62.5 23.30 26.00
INTU 160115C00065000 C 01/15/16 65.0 20.90 23.40
INTU 160115C00067500 C 01/15/16 67.5 19.20 21.60
INTU 160115C00070000 C 01/15/16 70.0 17.00 18.20
INTU 160115C00072500 C 01/15/16 72.5 14.80 17.00
INTU 160115C00075000 C 01/15/16 75.0 12.80 14.70
INTU 160115C00077500 C 01/15/16 77.5 10.80 13.10
INTU 160115C00080000 C 01/15/16 80.0 9.00 10.90
INTU 160115C00082500 C 01/15/16 82.5 7.80 8.60
INTU 160115C00085000 C 01/15/16 85.0 6.40 7.20
INTU 160115C00087500 C 01/15/16 87.5 5.30 5.60
INTU 160115C00090000 C 01/15/16 90.0 4.10 4.40
INTU 160115C00092500 C 01/15/16 92.5 3.00 3.90
INTU 160115C00095000 C 01/15/16 95.0 2.25 3.00
INTU 160115C00097500 C 01/15/16 97.5 1.65 2.35
INTU 160115C00100000 C 01/15/16 100.0 1.30 1.75
INTU 160115C00105000 C 01/15/16 105.0 0.65 1.00
INTU 160115C00110000 C 01/15/16 110.0 0.35 0.60
INTU 160115C00115000 C 01/15/16 115.0 0.00 0.50
INTU 160115C00120000 C 01/15/16 120.0 0.00 0.50
INTU 160115C00125000 C 01/15/16 125.0 0.00 0.40
INTU 160115C00130000 C 01/15/16 130.0 0.00 0.35
INTU 160115C00135000 C 01/15/16 135.0 0.00 0.30
INTU 160115C00140000 C 01/15/16 140.0 0.00 0.25
INTU 160115C00145000 C 01/15/16 145.0 0.00 0.20
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 0.30
INTU 160115P00042500 P 01/15/16 42.5 0.00 0.40
INTU 160115P00045000 P 01/15/16 45.0 0.00 0.45
INTU 160115P00047500 P 01/15/16 47.5 0.00 0.50
INTU 160115P00050000 P 01/15/16 50.0 0.15 0.55
INTU 160115P00055000 P 01/15/16 55.0 0.30 0.70
INTU 160115P00057500 P 01/15/16 57.5 0.40 0.80
INTU 160115P00060000 P 01/15/16 60.0 0.60 0.95
INTU 160115P00062500 P 01/15/16 62.5 0.80 1.10
INTU 160115P00065000 P 01/15/16 65.0 0.90 1.25
INTU 160115P00067500 P 01/15/16 67.5 1.10 1.55
INTU 160115P00070000 P 01/15/16 70.0 1.60 1.90
INTU 160115P00072500 P 01/15/16 72.5 2.00 2.30
INTU 160115P00075000 P 01/15/16 75.0 2.55 2.75
INTU 160115P00077500 P 01/15/16 77.5 3.10 3.40
INTU 160115P00080000 P 01/15/16 80.0 3.80 4.10
INTU 160115P00082500 P 01/15/16 82.5 4.20 4.90
INTU 160115P00085000 P 01/15/16 85.0 5.80 6.20
INTU 160115P00087500 P 01/15/16 87.5 6.30 7.30
INTU 160115P00090000 P 01/15/16 90.0 7.50 8.90
INTU 160115P00092500 P 01/15/16 92.5 9.10 10.50
INTU 160115P00095000 P 01/15/16 95.0 11.20 12.40
INTU 160115P00097500 P 01/15/16 97.5 12.50 14.60
INTU 160115P00100000 P 01/15/16 100.0 15.10 16.30
INTU 160115P00105000 P 01/15/16 105.0 19.50 20.60
INTU 160115P00110000 P 01/15/16 110.0 23.10 25.60
INTU 160115P00115000 P 01/15/16 115.0 28.00 30.50
INTU 160115P00120000 P 01/15/16 120.0 32.50 35.40
INTU 160115P00125000 P 01/15/16 125.0 38.60 40.40
INTU 160115P00130000 P 01/15/16 130.0 43.60 45.30
INTU 160115P00135000 P 01/15/16 135.0 47.70 51.20
INTU 160115P00140000 P 01/15/16 140.0 52.50 55.30
INTU 160115P00145000 P 01/15/16 145.0 57.30 61.10
INTU 160115P00150000 P 01/15/16 150.0 62.30 66.10
INTU 160115P00155000 P 01/15/16 155.0 67.70 71.10
INTU 160415C00045000 C 04/15/16 45.0 40.20 42.90
INTU 160415C00050000 C 04/15/16 50.0 35.10 38.20
INTU 160415C00055000 C 04/15/16 55.0 30.50 33.30
INTU 160415C00060000 C 04/15/16 60.0 25.90 28.40
INTU 160415C00065000 C 04/15/16 65.0 21.40 23.80
INTU 160415C00070000 C 04/15/16 70.0 17.80 19.60
INTU 160415C00075000 C 04/15/16 75.0 13.50 15.60
INTU 160415C00080000 C 04/15/16 80.0 10.10 12.00
INTU 160415C00085000 C 04/15/16 85.0 7.70 9.00
INTU 160415C00090000 C 04/15/16 90.0 5.30 6.30
INTU 160415C00095000 C 04/15/16 95.0 3.40 4.40
INTU 160415C00100000 C 04/15/16 100.0 2.20 3.20
INTU 160415C00105000 C 04/15/16 105.0 1.35 2.10
INTU 160415C00110000 C 04/15/16 110.0 0.90 1.55
INTU 160415C00115000 C 04/15/16 115.0 0.50 1.10
INTU 160415C00120000 C 04/15/16 120.0 0.25 0.60
INTU 160415C00125000 C 04/15/16 125.0 0.10 0.50
INTU 160415C00130000 C 04/15/16 130.0 0.05 0.55
INTU 160415C00135000 C 04/15/16 135.0 0.00 0.50
INTU 160415C00140000 C 04/15/16 140.0 0.00 0.45
INTU 160415C00145000 C 04/15/16 145.0 0.00 0.35
INTU 160415C00150000 C 04/15/16 150.0 0.00 0.30
INTU 160415C00155000 C 04/15/16 155.0 0.00 0.25
INTU 160415P00045000 P 04/15/16 45.0 0.15 0.55
INTU 160415P00050000 P 04/15/16 50.0 0.10 0.75
INTU 160415P00055000 P 04/15/16 55.0 0.65 1.05
INTU 160415P00060000 P 04/15/16 60.0 0.85 1.55
INTU 160415P00065000 P 04/15/16 65.0 1.40 2.00
INTU 160415P00070000 P 04/15/16 70.0 2.15 2.95
INTU 160415P00075000 P 04/15/16 75.0 3.30 4.10
INTU 160415P00080000 P 04/15/16 80.0 4.80 5.60
INTU 160415P00085000 P 04/15/16 85.0 6.70 7.80
INTU 160415P00090000 P 04/15/16 90.0 8.90 10.40
INTU 160415P00095000 P 04/15/16 95.0 12.70 14.40
INTU 160415P00100000 P 04/15/16 100.0 15.70 18.10
INTU 160415P00105000 P 04/15/16 105.0 19.70 22.10
INTU 160415P00110000 P 04/15/16 110.0 23.90 26.40
INTU 160415P00115000 P 04/15/16 115.0 28.30 31.10
INTU 160415P00120000 P 04/15/16 120.0 33.20 35.80
INTU 160415P00125000 P 04/15/16 125.0 37.90 40.80
INTU 160415P00130000 P 04/15/16 130.0 42.90 45.80
INTU 160415P00135000 P 04/15/16 135.0 47.80 50.80
INTU 160415P00140000 P 04/15/16 140.0 52.80 56.20
INTU 160415P00145000 P 04/15/16 145.0 57.60 60.60
INTU 160415P00150000 P 04/15/16 150.0 62.40 66.00
INTU 160415P00155000 P 04/15/16 155.0 67.40 71.30
INTU 170120C00042500 C 01/20/17 42.5 41.50 46.30
INTU 170120C00045000 C 01/20/17 45.0 39.20 43.90
INTU 170120C00047500 C 01/20/17 47.5 37.10 41.60
INTU 170120C00050000 C 01/20/17 50.0 35.30 39.00
INTU 170120C00055000 C 01/20/17 55.0 30.90 34.10
INTU 170120C00060000 C 01/20/17 60.0 27.30 29.40
INTU 170120C00065000 C 01/20/17 65.0 23.30 25.70
INTU 170120C00070000 C 01/20/17 70.0 19.70 22.10
INTU 170120C00075000 C 01/20/17 75.0 15.50 18.50
INTU 170120C00077500 C 01/20/17 77.5 14.20 16.60
INTU 170120C00080000 C 01/20/17 80.0 12.60 15.00
INTU 170120C00082500 C 01/20/17 82.5 11.30 13.70
INTU 170120C00085000 C 01/20/17 85.0 9.70 12.30
INTU 170120C00087500 C 01/20/17 87.5 8.50 11.20
INTU 170120C00090000 C 01/20/17 90.0 8.30 10.50
INTU 170120C00092500 C 01/20/17 92.5 7.30 8.80
INTU 170120C00095000 C 01/20/17 95.0 6.10 7.80
INTU 170120C00097500 C 01/20/17 97.5 5.60 8.50
INTU 170120C00100000 C 01/20/17 100.0 4.70 6.40
INTU 170120C00105000 C 01/20/17 105.0 3.80 4.90
INTU 170120C00110000 C 01/20/17 110.0 2.80 4.10
INTU 170120C00115000 C 01/20/17 115.0 2.15 3.80
INTU 170120C00120000 C 01/20/17 120.0 1.60 2.65
INTU 170120C00125000 C 01/20/17 125.0 1.30 1.95
INTU 170120C00130000 C 01/20/17 130.0 0.85 1.85
INTU 170120C00135000 C 01/20/17 135.0 0.60 1.60
INTU 170120C00140000 C 01/20/17 140.0 0.45 1.10
INTU 170120C00145000 C 01/20/17 145.0 0.05 1.00
INTU 170120C00150000 C 01/20/17 150.0 0.20 0.95
INTU 170120C00155000 C 01/20/17 155.0 0.10 0.95
INTU 170120P00042500 P 01/20/17 42.5 0.55 1.35
INTU 170120P00045000 P 01/20/17 45.0 0.75 1.50
INTU 170120P00047500 P 01/20/17 47.5 0.95 1.70
INTU 170120P00050000 P 01/20/17 50.0 1.20 1.95
INTU 170120P00055000 P 01/20/17 55.0 1.80 2.35
INTU 170120P00060000 P 01/20/17 60.0 2.55 3.40
INTU 170120P00065000 P 01/20/17 65.0 3.40 4.10
INTU 170120P00070000 P 01/20/17 70.0 4.20 5.90
INTU 170120P00075000 P 01/20/17 75.0 6.10 7.60
INTU 170120P00077500 P 01/20/17 77.5 7.00 8.60
INTU 170120P00080000 P 01/20/17 80.0 8.00 9.70
INTU 170120P00082500 P 01/20/17 82.5 9.10 10.90
INTU 170120P00085000 P 01/20/17 85.0 10.30 12.60
INTU 170120P00087500 P 01/20/17 87.5 11.60 14.00
INTU 170120P00090000 P 01/20/17 90.0 13.00 15.00
INTU 170120P00092500 P 01/20/17 92.5 14.50 16.60
INTU 170120P00095000 P 01/20/17 95.0 15.80 18.20
INTU 170120P00097500 P 01/20/17 97.5 17.30 20.30
INTU 170120P00100000 P 01/20/17 100.0 19.10 22.10
INTU 170120P00105000 P 01/20/17 105.0 22.80 25.40
INTU 170120P00110000 P 01/20/17 110.0 26.20 29.50
INTU 170120P00115000 P 01/20/17 115.0 30.60 33.70
INTU 170120P00120000 P 01/20/17 120.0 35.40 38.00
INTU 170120P00125000 P 01/20/17 125.0 38.90 42.30
INTU 170120P00130000 P 01/20/17 130.0 43.80 47.40
INTU 170120P00135000 P 01/20/17 135.0 47.70 52.00
INTU 170120P00140000 P 01/20/17 140.0 54.00 57.20
INTU 170120P00145000 P 01/20/17 145.0 57.50 62.00
INTU 170120P00150000 P 01/20/17 150.0 63.70 66.50
INTU 170120P00155000 P 01/20/17 155.0 67.20 71.90

OPRA data is delayed 15 minutes.