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 (2015-02-13)Premium Content


As of Mar 30 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INTU 150417C00042500 C 04/17/15 42.5 53.90 58.00
INTU 150417C00045000 C 04/17/15 45.0 51.40 55.50
INTU 150417C00047500 C 04/17/15 47.5 49.10 52.90
INTU 150417C00050000 C 04/17/15 50.0 46.60 50.40
INTU 150417C00055000 C 04/17/15 55.0 41.40 45.50
INTU 150417C00060000 C 04/17/15 60.0 36.40 40.40
INTU 150417C00065000 C 04/17/15 65.0 31.30 35.50
INTU 150417C00070000 C 04/17/15 70.0 27.10 29.20
INTU 150417C00075000 C 04/17/15 75.0 22.10 24.30
INTU 150417C00077500 C 04/17/15 77.5 20.10 21.40
INTU 150417C00080000 C 04/17/15 80.0 17.20 19.50
INTU 150417C00082500 C 04/17/15 82.5 15.10 16.70
INTU 150417C00085000 C 04/17/15 85.0 12.60 14.20
INTU 150417C00087500 C 04/17/15 87.5 10.10 11.70
INTU 150417C00090000 C 04/17/15 90.0 7.80 9.10
INTU 150417C00092500 C 04/17/15 92.5 5.70 6.30
INTU 150417C00095000 C 04/17/15 95.0 3.50 3.80
INTU 150417C00097500 C 04/17/15 97.5 1.80 2.05
INTU 150417C00100000 C 04/17/15 100.0 0.70 0.90
INTU 150417C00105000 C 04/17/15 105.0 0.05 0.15
INTU 150417C00110000 C 04/17/15 110.0 0.00 0.05
INTU 150417C00115000 C 04/17/15 115.0 0.00 0.05
INTU 150417C00120000 C 04/17/15 120.0 0.00 0.05
INTU 150417C00125000 C 04/17/15 125.0 0.00 0.05
INTU 150417P00042500 P 04/17/15 42.5 0.00 0.05
INTU 150417P00045000 P 04/17/15 45.0 0.00 0.05
INTU 150417P00047500 P 04/17/15 47.5 0.00 0.05
INTU 150417P00050000 P 04/17/15 50.0 0.00 0.05
INTU 150417P00055000 P 04/17/15 55.0 0.00 0.05
INTU 150417P00060000 P 04/17/15 60.0 0.00 0.05
INTU 150417P00065000 P 04/17/15 65.0 0.00 0.05
INTU 150417P00070000 P 04/17/15 70.0 0.00 0.05
INTU 150417P00075000 P 04/17/15 75.0 0.00 0.05
INTU 150417P00077500 P 04/17/15 77.5 0.00 0.05
INTU 150417P00080000 P 04/17/15 80.0 0.00 0.05
INTU 150417P00082500 P 04/17/15 82.5 0.00 0.05
INTU 150417P00085000 P 04/17/15 85.0 0.00 0.10
INTU 150417P00087500 P 04/17/15 87.5 0.00 0.10
INTU 150417P00090000 P 04/17/15 90.0 0.10 0.20
INTU 150417P00092500 P 04/17/15 92.5 0.20 0.35
INTU 150417P00095000 P 04/17/15 95.0 0.50 0.65
INTU 150417P00097500 P 04/17/15 97.5 1.25 1.45
INTU 150417P00100000 P 04/17/15 100.0 2.65 2.85
INTU 150417P00105000 P 04/17/15 105.0 6.40 7.80
INTU 150417P00110000 P 04/17/15 110.0 11.00 12.70
INTU 150417P00115000 P 04/17/15 115.0 15.10 18.70
INTU 150417P00120000 P 04/17/15 120.0 20.10 24.00
INTU 150417P00125000 P 04/17/15 125.0 25.70 27.90
INTU 150515C00055000 C 05/15/15 55.0 41.60 45.40
INTU 150515C00060000 C 05/15/15 60.0 37.40 40.40
INTU 150515C00065000 C 05/15/15 65.0 32.40 35.40
INTU 150515C00070000 C 05/15/15 70.0 27.60 29.30
INTU 150515C00075000 C 05/15/15 75.0 22.40 24.30
INTU 150515C00080000 C 05/15/15 80.0 17.60 19.20
INTU 150515C00085000 C 05/15/15 85.0 12.60 14.20
INTU 150515C00090000 C 05/15/15 90.0 8.10 9.40
INTU 150515C00092500 C 05/15/15 92.5 6.00 7.20
INTU 150515C00095000 C 05/15/15 95.0 4.50 5.20
INTU 150515C00097500 C 05/15/15 97.5 3.00 3.30
INTU 150515C00100000 C 05/15/15 100.0 1.80 2.05
INTU 150515C00105000 C 05/15/15 105.0 0.40 0.70
INTU 150515C00110000 C 05/15/15 110.0 0.05 0.35
INTU 150515C00115000 C 05/15/15 115.0 0.00 0.35
INTU 150515C00120000 C 05/15/15 120.0 0.00 0.30
INTU 150515C00125000 C 05/15/15 125.0 0.00 0.30
INTU 150515C00130000 C 05/15/15 130.0 0.00 0.30
INTU 150515C00135000 C 05/15/15 135.0 0.00 0.50
INTU 150515C00140000 C 05/15/15 140.0 0.00 0.50
INTU 150515C00145000 C 05/15/15 145.0 0.00 0.50
INTU 150515C00150000 C 05/15/15 150.0 0.00 0.50
INTU 150515P00055000 P 05/15/15 55.0 0.00 0.50
INTU 150515P00060000 P 05/15/15 60.0 0.00 0.50
INTU 150515P00065000 P 05/15/15 65.0 0.00 0.30
INTU 150515P00070000 P 05/15/15 70.0 0.00 0.30
INTU 150515P00075000 P 05/15/15 75.0 0.00 0.35
INTU 150515P00080000 P 05/15/15 80.0 0.05 0.25
INTU 150515P00085000 P 05/15/15 85.0 0.20 0.45
INTU 150515P00090000 P 05/15/15 90.0 0.60 0.75
INTU 150515P00092500 P 05/15/15 92.5 1.00 1.10
INTU 150515P00095000 P 05/15/15 95.0 1.65 1.75
INTU 150515P00097500 P 05/15/15 97.5 2.50 2.70
INTU 150515P00100000 P 05/15/15 100.0 3.50 4.00
INTU 150515P00105000 P 05/15/15 105.0 7.00 8.20
INTU 150515P00110000 P 05/15/15 110.0 10.70 12.80
INTU 150515P00115000 P 05/15/15 115.0 15.40 17.70
INTU 150515P00120000 P 05/15/15 120.0 20.40 22.70
INTU 150515P00125000 P 05/15/15 125.0 25.20 28.50
INTU 150515P00130000 P 05/15/15 130.0 30.10 33.50
INTU 150515P00135000 P 05/15/15 135.0 34.90 38.50
INTU 150515P00140000 P 05/15/15 140.0 39.90 43.50
INTU 150515P00145000 P 05/15/15 145.0 44.90 48.50
INTU 150515P00150000 P 05/15/15 150.0 50.10 53.30
INTU 150717C00060000 C 07/17/15 60.0 37.00 39.90
INTU 150717C00065000 C 07/17/15 65.0 32.00 34.20
INTU 150717C00070000 C 07/17/15 70.0 27.00 29.60
INTU 150717C00075000 C 07/17/15 75.0 22.20 24.20
INTU 150717C00080000 C 07/17/15 80.0 17.80 19.60
INTU 150717C00082500 C 07/17/15 82.5 15.50 17.00
INTU 150717C00085000 C 07/17/15 85.0 13.30 14.80
INTU 150717C00087500 C 07/17/15 87.5 11.70 12.40
INTU 150717C00090000 C 07/17/15 90.0 9.70 10.40
INTU 150717C00092500 C 07/17/15 92.5 7.80 8.50
INTU 150717C00095000 C 07/17/15 95.0 6.10 6.70
INTU 150717C00097500 C 07/17/15 97.5 4.70 5.10
INTU 150717C00100000 C 07/17/15 100.0 3.30 3.80
INTU 150717C00105000 C 07/17/15 105.0 1.70 2.00
INTU 150717C00110000 C 07/17/15 110.0 0.65 0.95
INTU 150717C00115000 C 07/17/15 115.0 0.25 0.50
INTU 150717C00120000 C 07/17/15 120.0 0.10 0.30
INTU 150717P00060000 P 07/17/15 60.0 0.00 0.15
INTU 150717P00065000 P 07/17/15 65.0 0.05 0.20
INTU 150717P00070000 P 07/17/15 70.0 0.10 0.35
INTU 150717P00075000 P 07/17/15 75.0 0.25 0.50
INTU 150717P00080000 P 07/17/15 80.0 0.50 0.80
INTU 150717P00082500 P 07/17/15 82.5 0.70 1.00
INTU 150717P00085000 P 07/17/15 85.0 0.95 1.25
INTU 150717P00087500 P 07/17/15 87.5 1.25 1.65
INTU 150717P00090000 P 07/17/15 90.0 1.70 2.10
INTU 150717P00092500 P 07/17/15 92.5 2.35 2.65
INTU 150717P00095000 P 07/17/15 95.0 3.10 3.50
INTU 150717P00097500 P 07/17/15 97.5 4.10 4.50
INTU 150717P00100000 P 07/17/15 100.0 5.40 5.80
INTU 150717P00105000 P 07/17/15 105.0 8.50 9.10
INTU 150717P00110000 P 07/17/15 110.0 12.20 13.80
INTU 150717P00115000 P 07/17/15 115.0 16.70 18.30
INTU 150717P00120000 P 07/17/15 120.0 21.40 23.60
INTU 151016C00065000 C 10/16/15 65.0 32.10 34.20
INTU 151016C00070000 C 10/16/15 70.0 27.30 30.30
INTU 151016C00075000 C 10/16/15 75.0 22.50 24.80
INTU 151016C00080000 C 10/16/15 80.0 18.20 19.80
INTU 151016C00085000 C 10/16/15 85.0 14.50 15.50
INTU 151016C00087500 C 10/16/15 87.5 12.70 13.40
INTU 151016C00090000 C 10/16/15 90.0 10.80 11.50
INTU 151016C00092500 C 10/16/15 92.5 9.20 10.00
INTU 151016C00095000 C 10/16/15 95.0 7.60 8.10
INTU 151016C00097500 C 10/16/15 97.5 6.10 6.60
INTU 151016C00100000 C 10/16/15 100.0 4.90 5.30
INTU 151016C00105000 C 10/16/15 105.0 2.95 3.30
INTU 151016C00110000 C 10/16/15 110.0 1.65 1.95
INTU 151016C00115000 C 10/16/15 115.0 0.85 1.15
INTU 151016C00120000 C 10/16/15 120.0 0.45 0.70
INTU 151016C00125000 C 10/16/15 125.0 0.25 0.50
INTU 151016P00065000 P 10/16/15 65.0 0.25 0.55
INTU 151016P00070000 P 10/16/15 70.0 0.45 0.75
INTU 151016P00075000 P 10/16/15 75.0 0.70 1.10
INTU 151016P00080000 P 10/16/15 80.0 1.30 1.60
INTU 151016P00085000 P 10/16/15 85.0 2.00 2.40
INTU 151016P00087500 P 10/16/15 87.5 2.50 2.95
INTU 151016P00090000 P 10/16/15 90.0 3.10 3.60
INTU 151016P00092500 P 10/16/15 92.5 3.80 4.40
INTU 151016P00095000 P 10/16/15 95.0 4.80 5.30
INTU 151016P00097500 P 10/16/15 97.5 5.80 6.40
INTU 151016P00100000 P 10/16/15 100.0 7.10 7.70
INTU 151016P00105000 P 10/16/15 105.0 10.20 10.80
INTU 151016P00110000 P 10/16/15 110.0 13.60 14.50
INTU 151016P00115000 P 10/16/15 115.0 17.70 19.40
INTU 151016P00120000 P 10/16/15 120.0 21.90 24.10
INTU 151016P00125000 P 10/16/15 125.0 26.20 28.90
INTU 160115C00040000 C 01/15/16 40.0 56.20 60.50
INTU 160115C00042500 C 01/15/16 42.5 53.70 57.60
INTU 160115C00045000 C 01/15/16 45.0 51.20 55.10
INTU 160115C00047500 C 01/15/16 47.5 48.70 53.00
INTU 160115C00050000 C 01/15/16 50.0 46.20 50.50
INTU 160115C00055000 C 01/15/16 55.0 41.20 44.60
INTU 160115C00057500 C 01/15/16 57.5 38.70 42.20
INTU 160115C00060000 C 01/15/16 60.0 36.20 40.50
INTU 160115C00062500 C 01/15/16 62.5 33.80 37.20
INTU 160115C00065000 C 01/15/16 65.0 31.50 34.70
INTU 160115C00067500 C 01/15/16 67.5 29.60 32.10
INTU 160115C00070000 C 01/15/16 70.0 26.60 30.10
INTU 160115C00072500 C 01/15/16 72.5 24.30 27.80
INTU 160115C00075000 C 01/15/16 75.0 22.70 25.10
INTU 160115C00077500 C 01/15/16 77.5 21.00 22.90
INTU 160115C00080000 C 01/15/16 80.0 19.00 20.70
INTU 160115C00082500 C 01/15/16 82.5 16.90 18.60
INTU 160115C00085000 C 01/15/16 85.0 14.70 16.70
INTU 160115C00087500 C 01/15/16 87.5 13.50 14.60
INTU 160115C00090000 C 01/15/16 90.0 11.80 12.90
INTU 160115C00092500 C 01/15/16 92.5 10.30 11.10
INTU 160115C00095000 C 01/15/16 95.0 8.70 9.30
INTU 160115C00097500 C 01/15/16 97.5 7.30 7.90
INTU 160115C00100000 C 01/15/16 100.0 6.00 6.70
INTU 160115C00105000 C 01/15/16 105.0 4.00 4.60
INTU 160115C00110000 C 01/15/16 110.0 2.55 3.10
INTU 160115C00115000 C 01/15/16 115.0 1.60 2.05
INTU 160115C00120000 C 01/15/16 120.0 0.70 1.65
INTU 160115C00125000 C 01/15/16 125.0 0.45 1.00
INTU 160115C00130000 C 01/15/16 130.0 0.20 0.55
INTU 160115P00040000 P 01/15/16 40.0 0.00 0.05
INTU 160115P00042500 P 01/15/16 42.5 0.00 0.20
INTU 160115P00045000 P 01/15/16 45.0 0.00 0.20
INTU 160115P00047500 P 01/15/16 47.5 0.00 0.30
INTU 160115P00050000 P 01/15/16 50.0 0.00 0.40
INTU 160115P00055000 P 01/15/16 55.0 0.15 0.55
INTU 160115P00057500 P 01/15/16 57.5 0.15 0.65
INTU 160115P00060000 P 01/15/16 60.0 0.15 0.80
INTU 160115P00062500 P 01/15/16 62.5 0.20 0.90
INTU 160115P00065000 P 01/15/16 65.0 0.50 1.05
INTU 160115P00067500 P 01/15/16 67.5 0.60 1.20
INTU 160115P00070000 P 01/15/16 70.0 0.80 1.45
INTU 160115P00072500 P 01/15/16 72.5 1.00 1.70
INTU 160115P00075000 P 01/15/16 75.0 1.05 1.95
INTU 160115P00077500 P 01/15/16 77.5 1.55 2.30
INTU 160115P00080000 P 01/15/16 80.0 1.95 2.60
INTU 160115P00082500 P 01/15/16 82.5 2.40 3.10
INTU 160115P00085000 P 01/15/16 85.0 2.85 3.60
INTU 160115P00087500 P 01/15/16 87.5 3.50 4.40
INTU 160115P00090000 P 01/15/16 90.0 4.30 5.20
INTU 160115P00092500 P 01/15/16 92.5 5.20 6.10
INTU 160115P00095000 P 01/15/16 95.0 6.10 7.30
INTU 160115P00097500 P 01/15/16 97.5 7.30 8.50
INTU 160115P00100000 P 01/15/16 100.0 8.40 9.80
INTU 160115P00105000 P 01/15/16 105.0 11.50 12.90
INTU 160115P00110000 P 01/15/16 110.0 15.10 16.40
INTU 160115P00115000 P 01/15/16 115.0 18.60 20.40
INTU 160115P00120000 P 01/15/16 120.0 22.90 25.00
INTU 160115P00125000 P 01/15/16 125.0 27.10 29.50
INTU 160115P00130000 P 01/15/16 130.0 31.10 34.30
INTU 170120C00042500 C 01/20/17 42.5 53.50 58.30
INTU 170120C00045000 C 01/20/17 45.0 51.00 55.80
INTU 170120C00047500 C 01/20/17 47.5 48.50 53.30
INTU 170120C00050000 C 01/20/17 50.0 46.20 50.20
INTU 170120C00055000 C 01/20/17 55.0 41.30 45.30
INTU 170120C00060000 C 01/20/17 60.0 36.70 40.70
INTU 170120C00065000 C 01/20/17 65.0 32.50 36.50
INTU 170120C00070000 C 01/20/17 70.0 28.00 31.70
INTU 170120C00075000 C 01/20/17 75.0 25.00 27.20
INTU 170120C00077500 C 01/20/17 77.5 22.20 25.30
INTU 170120C00080000 C 01/20/17 80.0 20.30 23.50
INTU 170120C00082500 C 01/20/17 82.5 18.90 21.70
INTU 170120C00085000 C 01/20/17 85.0 17.20 20.10
INTU 170120C00087500 C 01/20/17 87.5 15.60 18.50
INTU 170120C00090000 C 01/20/17 90.0 14.20 16.90
INTU 170120C00092500 C 01/20/17 92.5 13.20 15.30
INTU 170120C00095000 C 01/20/17 95.0 11.90 14.00
INTU 170120C00097500 C 01/20/17 97.5 10.80 12.70
INTU 170120C00100000 C 01/20/17 100.0 9.60 11.40
INTU 170120C00105000 C 01/20/17 105.0 7.60 9.10
INTU 170120C00110000 C 01/20/17 110.0 5.90 7.30
INTU 170120C00115000 C 01/20/17 115.0 4.50 5.70
INTU 170120C00120000 C 01/20/17 120.0 3.50 4.50
INTU 170120C00125000 C 01/20/17 125.0 2.60 3.60
INTU 170120C00130000 C 01/20/17 130.0 2.05 2.60
INTU 170120C00135000 C 01/20/17 135.0 1.50 2.20
INTU 170120P00042500 P 01/20/17 42.5 0.15 1.00
INTU 170120P00045000 P 01/20/17 45.0 0.25 1.05
INTU 170120P00047500 P 01/20/17 47.5 0.35 1.15
INTU 170120P00050000 P 01/20/17 50.0 0.50 1.30
INTU 170120P00055000 P 01/20/17 55.0 0.85 1.60
INTU 170120P00060000 P 01/20/17 60.0 1.25 2.05
INTU 170120P00065000 P 01/20/17 65.0 1.85 2.65
INTU 170120P00070000 P 01/20/17 70.0 2.50 3.50
INTU 170120P00075000 P 01/20/17 75.0 3.40 4.40
INTU 170120P00077500 P 01/20/17 77.5 4.00 5.00
INTU 170120P00080000 P 01/20/17 80.0 4.70 5.80
INTU 170120P00082500 P 01/20/17 82.5 5.40 6.40
INTU 170120P00085000 P 01/20/17 85.0 6.20 7.20
INTU 170120P00087500 P 01/20/17 87.5 7.00 8.10
INTU 170120P00090000 P 01/20/17 90.0 7.60 9.00
INTU 170120P00092500 P 01/20/17 92.5 8.60 10.10
INTU 170120P00095000 P 01/20/17 95.0 9.70 11.20
INTU 170120P00097500 P 01/20/17 97.5 11.00 12.90
INTU 170120P00100000 P 01/20/17 100.0 12.10 13.80
INTU 170120P00105000 P 01/20/17 105.0 14.80 17.20
INTU 170120P00110000 P 01/20/17 110.0 18.00 20.00
INTU 170120P00115000 P 01/20/17 115.0 21.50 24.00
INTU 170120P00120000 P 01/20/17 120.0 25.50 27.70
INTU 170120P00125000 P 01/20/17 125.0 29.30 31.70
INTU 170120P00130000 P 01/20/17 130.0 32.70 36.00
INTU 170120P00135000 P 01/20/17 135.0 37.80 40.40

OPRA data is delayed 15 minutes.