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 (2017-08-11)Premium Content

Intuit Inc (INTU)
As of Aug 23 2017 1:14PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INTU 170915C00090000 C 09/15/17 90.0 44.10 46.00
INTU 170915C00095000 C 09/15/17 95.0 39.10 41.80
INTU 170915C00100000 C 09/15/17 100.0 34.00 36.70
INTU 170915C00105000 C 09/15/17 105.0 29.20 31.50
INTU 170915C00110000 C 09/15/17 110.0 24.40 26.50
INTU 170915C00115000 C 09/15/17 115.0 19.20 21.50
INTU 170915C00120000 C 09/15/17 120.0 14.30 16.20
INTU 170915C00125000 C 09/15/17 125.0 9.70 11.60
INTU 170915C00130000 C 09/15/17 130.0 5.70 6.50
INTU 170915C00135000 C 09/15/17 135.0 2.45 2.65
INTU 170915C00140000 C 09/15/17 140.0 0.75 1.00
INTU 170915C00145000 C 09/15/17 145.0 0.20 0.35
INTU 170915C00150000 C 09/15/17 150.0 0.10 0.15
INTU 170915C00155000 C 09/15/17 155.0 0.00 0.10
INTU 170915C00160000 C 09/15/17 160.0 0.00 0.10
INTU 170915C00165000 C 09/15/17 165.0 0.00 0.05
INTU 170915C00170000 C 09/15/17 170.0 0.00 0.05
INTU 170915C00175000 C 09/15/17 175.0 0.00 0.05
INTU 170915C00180000 C 09/15/17 180.0 0.00 0.05
INTU 170915P00090000 P 09/15/17 90.0 0.00 0.05
INTU 170915P00095000 P 09/15/17 95.0 0.00 0.05
INTU 170915P00100000 P 09/15/17 100.0 0.00 0.05
INTU 170915P00105000 P 09/15/17 105.0 0.00 0.05
INTU 170915P00110000 P 09/15/17 110.0 0.00 0.10
INTU 170915P00115000 P 09/15/17 115.0 0.00 0.10
INTU 170915P00120000 P 09/15/17 120.0 0.10 0.20
INTU 170915P00125000 P 09/15/17 125.0 0.40 0.45
INTU 170915P00130000 P 09/15/17 130.0 0.95 1.15
INTU 170915P00135000 P 09/15/17 135.0 2.55 2.90
INTU 170915P00140000 P 09/15/17 140.0 5.90 6.50
INTU 170915P00145000 P 09/15/17 145.0 9.80 10.80
INTU 170915P00150000 P 09/15/17 150.0 14.70 15.90
INTU 170915P00155000 P 09/15/17 155.0 19.70 20.90
INTU 170915P00160000 P 09/15/17 160.0 24.60 26.40
INTU 170915P00165000 P 09/15/17 165.0 29.70 31.10
INTU 170915P00170000 P 09/15/17 170.0 34.80 36.20
INTU 170915P00175000 P 09/15/17 175.0 38.90 41.00
INTU 170915P00180000 P 09/15/17 180.0 44.80 45.90
INTU 171020C00060000 C 10/20/17 60.0 74.20 76.50
INTU 171020C00065000 C 10/20/17 65.0 69.40 71.50
INTU 171020C00070000 C 10/20/17 70.0 63.90 66.50
INTU 171020C00075000 C 10/20/17 75.0 59.00 61.90
INTU 171020C00080000 C 10/20/17 80.0 54.10 56.90
INTU 171020C00085000 C 10/20/17 85.0 48.90 51.50
INTU 171020C00090000 C 10/20/17 90.0 44.10 47.10
INTU 171020C00095000 C 10/20/17 95.0 39.40 42.00
INTU 171020C00100000 C 10/20/17 100.0 34.40 36.80
INTU 171020C00105000 C 10/20/17 105.0 29.10 31.20
INTU 171020C00110000 C 10/20/17 110.0 24.60 26.30
INTU 171020C00115000 C 10/20/17 115.0 19.80 21.20
INTU 171020C00120000 C 10/20/17 120.0 15.00 16.60
INTU 171020C00125000 C 10/20/17 125.0 10.70 12.00
INTU 171020C00130000 C 10/20/17 130.0 6.90 7.90
INTU 171020C00135000 C 10/20/17 135.0 3.90 4.40
INTU 171020C00140000 C 10/20/17 140.0 1.90 2.35
INTU 171020C00145000 C 10/20/17 145.0 0.90 1.15
INTU 171020C00150000 C 10/20/17 150.0 0.40 0.60
INTU 171020C00155000 C 10/20/17 155.0 0.15 0.30
INTU 171020C00160000 C 10/20/17 160.0 0.05 0.15
INTU 171020C00165000 C 10/20/17 165.0 0.00 0.10
INTU 171020C00170000 C 10/20/17 170.0 0.00 0.10
INTU 171020C00175000 C 10/20/17 175.0 0.00 0.05
INTU 171020P00060000 P 10/20/17 60.0 0.00 0.05
INTU 171020P00065000 P 10/20/17 65.0 0.00 0.05
INTU 171020P00070000 P 10/20/17 70.0 0.00 0.05
INTU 171020P00075000 P 10/20/17 75.0 0.00 0.05
INTU 171020P00080000 P 10/20/17 80.0 0.00 0.05
INTU 171020P00085000 P 10/20/17 85.0 0.00 0.05
INTU 171020P00090000 P 10/20/17 90.0 0.00 0.10
INTU 171020P00095000 P 10/20/17 95.0 0.00 0.10
INTU 171020P00100000 P 10/20/17 100.0 0.05 0.15
INTU 171020P00105000 P 10/20/17 105.0 0.05 0.20
INTU 171020P00110000 P 10/20/17 110.0 0.10 0.30
INTU 171020P00115000 P 10/20/17 115.0 0.25 0.45
INTU 171020P00120000 P 10/20/17 120.0 0.60 0.80
INTU 171020P00125000 P 10/20/17 125.0 1.25 1.45
INTU 171020P00130000 P 10/20/17 130.0 2.30 2.75
INTU 171020P00135000 P 10/20/17 135.0 3.70 4.90
INTU 171020P00140000 P 10/20/17 140.0 7.00 7.80
INTU 171020P00145000 P 10/20/17 145.0 10.60 11.80
INTU 171020P00150000 P 10/20/17 150.0 15.50 16.30
INTU 171020P00155000 P 10/20/17 155.0 20.00 21.90
INTU 171020P00160000 P 10/20/17 160.0 24.60 26.50
INTU 171020P00165000 P 10/20/17 165.0 29.80 31.20
INTU 171020P00170000 P 10/20/17 170.0 35.10 36.20
INTU 171020P00175000 P 10/20/17 175.0 39.80 41.30
INTU 180119C00060000 C 01/19/18 60.0 74.30 76.40
INTU 180119C00065000 C 01/19/18 65.0 69.10 71.20
INTU 180119C00070000 C 01/19/18 70.0 64.00 67.10
INTU 180119C00075000 C 01/19/18 75.0 59.30 61.90
INTU 180119C00080000 C 01/19/18 80.0 54.40 57.00
INTU 180119C00085000 C 01/19/18 85.0 48.80 52.00
INTU 180119C00090000 C 01/19/18 90.0 44.40 47.20
INTU 180119C00095000 C 01/19/18 95.0 39.70 42.10
INTU 180119C00100000 C 01/19/18 100.0 34.90 36.80
INTU 180119C00105000 C 01/19/18 105.0 30.10 32.30
INTU 180119C00110000 C 01/19/18 110.0 25.70 27.30
INTU 180119C00115000 C 01/19/18 115.0 21.30 22.70
INTU 180119C00120000 C 01/19/18 120.0 17.20 18.70
INTU 180119C00125000 C 01/19/18 125.0 13.40 14.40
INTU 180119C00130000 C 01/19/18 130.0 10.20 10.80
INTU 180119C00135000 C 01/19/18 135.0 7.40 7.90
INTU 180119C00140000 C 01/19/18 140.0 5.10 5.60
INTU 180119C00145000 C 01/19/18 145.0 3.40 3.90
INTU 180119C00150000 C 01/19/18 150.0 2.20 2.70
INTU 180119C00155000 C 01/19/18 155.0 1.40 1.80
INTU 180119C00160000 C 01/19/18 160.0 0.90 1.15
INTU 180119C00165000 C 01/19/18 165.0 0.55 0.80
INTU 180119C00170000 C 01/19/18 170.0 0.35 0.50
INTU 180119C00175000 C 01/19/18 175.0 0.20 0.35
INTU 180119P00060000 P 01/19/18 60.0 0.00 0.05
INTU 180119P00065000 P 01/19/18 65.0 0.00 0.10
INTU 180119P00070000 P 01/19/18 70.0 0.00 0.15
INTU 180119P00075000 P 01/19/18 75.0 0.00 0.25
INTU 180119P00080000 P 01/19/18 80.0 0.05 0.25
INTU 180119P00085000 P 01/19/18 85.0 0.10 0.30
INTU 180119P00090000 P 01/19/18 90.0 0.20 0.40
INTU 180119P00095000 P 01/19/18 95.0 0.30 0.55
INTU 180119P00100000 P 01/19/18 100.0 0.50 0.80
INTU 180119P00105000 P 01/19/18 105.0 0.75 1.10
INTU 180119P00110000 P 01/19/18 110.0 1.15 1.50
INTU 180119P00115000 P 01/19/18 115.0 1.80 2.10
INTU 180119P00120000 P 01/19/18 120.0 2.40 2.95
INTU 180119P00125000 P 01/19/18 125.0 3.70 4.10
INTU 180119P00130000 P 01/19/18 130.0 5.20 5.90
INTU 180119P00135000 P 01/19/18 135.0 7.30 8.10
INTU 180119P00140000 P 01/19/18 140.0 9.80 10.90
INTU 180119P00145000 P 01/19/18 145.0 13.00 14.10
INTU 180119P00150000 P 01/19/18 150.0 16.80 18.00
INTU 180119P00155000 P 01/19/18 155.0 21.00 22.20
INTU 180119P00160000 P 01/19/18 160.0 25.60 27.00
INTU 180119P00165000 P 01/19/18 165.0 29.80 31.50
INTU 180119P00170000 P 01/19/18 170.0 34.90 37.20
INTU 180119P00175000 P 01/19/18 175.0 40.00 42.00
INTU 180420C00090000 C 04/20/18 90.0 44.00 47.80
INTU 180420C00095000 C 04/20/18 95.0 39.50 43.10
INTU 180420C00100000 C 04/20/18 100.0 34.90 38.60
INTU 180420C00105000 C 04/20/18 105.0 31.10 33.70
INTU 180420C00110000 C 04/20/18 110.0 26.70 29.60
INTU 180420C00115000 C 04/20/18 115.0 22.70 25.40
INTU 180420C00120000 C 04/20/18 120.0 18.80 21.80
INTU 180420C00125000 C 04/20/18 125.0 15.70 18.10
INTU 180420C00130000 C 04/20/18 130.0 12.50 15.10
INTU 180420C00135000 C 04/20/18 135.0 9.80 12.10
INTU 180420C00140000 C 04/20/18 140.0 7.60 9.50
INTU 180420C00145000 C 04/20/18 145.0 5.60 6.50
INTU 180420C00150000 C 04/20/18 150.0 4.20 5.30
INTU 180420C00155000 C 04/20/18 155.0 3.00 3.60
INTU 180420C00160000 C 04/20/18 160.0 2.10 2.65
INTU 180420C00165000 C 04/20/18 165.0 1.55 2.10
INTU 180420C00170000 C 04/20/18 170.0 1.05 1.40
INTU 180420C00175000 C 04/20/18 175.0 0.75 1.00
INTU 180420C00180000 C 04/20/18 180.0 0.50 0.75
INTU 180420P00090000 P 04/20/18 90.0 0.55 0.85
INTU 180420P00095000 P 04/20/18 95.0 0.80 1.15
INTU 180420P00100000 P 04/20/18 100.0 1.15 1.55
INTU 180420P00105000 P 04/20/18 105.0 1.60 2.05
INTU 180420P00110000 P 04/20/18 110.0 2.05 2.65
INTU 180420P00115000 P 04/20/18 115.0 3.00 3.70
INTU 180420P00120000 P 04/20/18 120.0 4.40 5.00
INTU 180420P00125000 P 04/20/18 125.0 5.60 6.40
INTU 180420P00130000 P 04/20/18 130.0 7.30 8.30
INTU 180420P00135000 P 04/20/18 135.0 9.60 10.70
INTU 180420P00140000 P 04/20/18 140.0 10.80 13.10
INTU 180420P00145000 P 04/20/18 145.0 14.20 16.30
INTU 180420P00150000 P 04/20/18 150.0 17.20 19.90
INTU 180420P00155000 P 04/20/18 155.0 21.10 23.90
INTU 180420P00160000 P 04/20/18 160.0 25.20 28.30
INTU 180420P00165000 P 04/20/18 165.0 29.90 32.50
INTU 180420P00170000 P 04/20/18 170.0 33.90 37.60
INTU 180420P00175000 P 04/20/18 175.0 38.70 42.00
INTU 180420P00180000 P 04/20/18 180.0 43.40 46.90
INTU 190118C00060000 C 01/18/19 60.0 73.20 77.50
INTU 190118C00065000 C 01/18/19 65.0 68.30 73.00
INTU 190118C00070000 C 01/18/19 70.0 63.80 68.00
INTU 190118C00075000 C 01/18/19 75.0 58.80 63.50
INTU 190118C00080000 C 01/18/19 80.0 54.60 59.00
INTU 190118C00085000 C 01/18/19 85.0 50.00 54.40
INTU 190118C00090000 C 01/18/19 90.0 45.50 49.90
INTU 190118C00095000 C 01/18/19 95.0 42.20 45.40
INTU 190118C00100000 C 01/18/19 100.0 38.40 41.30
INTU 190118C00105000 C 01/18/19 105.0 33.20 37.50
INTU 190118C00110000 C 01/18/19 110.0 30.60 33.70
INTU 190118C00115000 C 01/18/19 115.0 26.70 30.20
INTU 190118C00120000 C 01/18/19 120.0 23.90 27.00
INTU 190118C00125000 C 01/18/19 125.0 21.00 24.00
INTU 190118C00130000 C 01/18/19 130.0 18.20 21.20
INTU 190118C00135000 C 01/18/19 135.0 15.90 18.80
INTU 190118C00140000 C 01/18/19 140.0 13.50 16.60
INTU 190118C00145000 C 01/18/19 145.0 11.30 14.70
INTU 190118C00150000 C 01/18/19 150.0 9.80 12.70
INTU 190118C00155000 C 01/18/19 155.0 8.10 11.10
INTU 190118C00160000 C 01/18/19 160.0 6.90 8.80
INTU 190118C00165000 C 01/18/19 165.0 5.70 7.30
INTU 190118C00170000 C 01/18/19 170.0 4.50 5.90
INTU 190118C00175000 C 01/18/19 175.0 3.60 5.60
INTU 190118C00180000 C 01/18/19 180.0 3.00 4.00
INTU 190118C00185000 C 01/18/19 185.0 2.40 3.70
INTU 190118C00190000 C 01/18/19 190.0 1.75 3.00
INTU 190118C00195000 C 01/18/19 195.0 1.45 2.45
INTU 190118P00060000 P 01/18/19 60.0 0.50 0.90
INTU 190118P00065000 P 01/18/19 65.0 0.60 1.25
INTU 190118P00070000 P 01/18/19 70.0 0.90 1.35
INTU 190118P00075000 P 01/18/19 75.0 1.00 1.75
INTU 190118P00080000 P 01/18/19 80.0 1.45 1.90
INTU 190118P00085000 P 01/18/19 85.0 1.65 2.55
INTU 190118P00090000 P 01/18/19 90.0 2.35 3.00
INTU 190118P00095000 P 01/18/19 95.0 2.65 3.70
INTU 190118P00100000 P 01/18/19 100.0 3.80 4.70
INTU 190118P00105000 P 01/18/19 105.0 4.50 5.70
INTU 190118P00110000 P 01/18/19 110.0 5.40 6.80
INTU 190118P00115000 P 01/18/19 115.0 6.90 8.50
INTU 190118P00120000 P 01/18/19 120.0 8.00 10.20
INTU 190118P00125000 P 01/18/19 125.0 9.90 12.20
INTU 190118P00130000 P 01/18/19 130.0 11.50 14.40
INTU 190118P00135000 P 01/18/19 135.0 13.60 16.70
INTU 190118P00140000 P 01/18/19 140.0 15.60 19.50
INTU 190118P00145000 P 01/18/19 145.0 19.40 22.40
INTU 190118P00150000 P 01/18/19 150.0 22.00 25.50
INTU 190118P00155000 P 01/18/19 155.0 25.20 28.90
INTU 190118P00160000 P 01/18/19 160.0 28.50 32.20
INTU 190118P00165000 P 01/18/19 165.0 32.50 36.20
INTU 190118P00170000 P 01/18/19 170.0 36.10 40.40
INTU 190118P00175000 P 01/18/19 175.0 40.70 44.70
INTU 190118P00180000 P 01/18/19 180.0 45.10 49.00
INTU 190118P00185000 P 01/18/19 185.0 49.70 53.70
INTU 190118P00190000 P 01/18/19 190.0 53.60 57.90
INTU 190118P00195000 P 01/18/19 195.0 58.50 62.90

OPRA data is delayed 15 minutes.