Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Intuit Inc (INTU)
As of May 21 2018 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INTU 180615C00135000 C Jun 15, 2018 135.0 54.60 58.70
INTU 180615C00140000 C Jun 15, 2018 140.0 49.60 53.90
INTU 180615C00145000 C Jun 15, 2018 145.0 44.80 49.00
INTU 180615C00150000 C Jun 15, 2018 150.0 39.60 43.90
INTU 180615C00155000 C Jun 15, 2018 155.0 34.50 38.60
INTU 180615C00160000 C Jun 15, 2018 160.0 31.70 32.40
INTU 180615C00165000 C Jun 15, 2018 165.0 26.80 27.50
INTU 180615C00170000 C Jun 15, 2018 170.0 21.00 22.90
INTU 180615C00175000 C Jun 15, 2018 175.0 17.60 18.00
INTU 180615C00180000 C Jun 15, 2018 180.0 13.30 13.70
INTU 180615C00185000 C Jun 15, 2018 185.0 9.50 9.90
INTU 180615C00190000 C Jun 15, 2018 190.0 6.30 6.70
INTU 180615C00195000 C Jun 15, 2018 195.0 4.00 4.10
INTU 180615C00200000 C Jun 15, 2018 200.0 2.20 2.30
INTU 180615C00210000 C Jun 15, 2018 210.0 0.45 0.65
INTU 180615C00220000 C Jun 15, 2018 220.0 0.05 0.25
INTU 180615C00230000 C Jun 15, 2018 230.0 0.00 0.10
INTU 180615C00240000 C Jun 15, 2018 240.0 0.00 0.05
INTU 180615C00250000 C Jun 15, 2018 250.0 0.00 0.05
INTU 180615P00135000 P Jun 15, 2018 135.0 0.00 0.05
INTU 180615P00140000 P Jun 15, 2018 140.0 0.00 0.05
INTU 180615P00145000 P Jun 15, 2018 145.0 0.00 0.10
INTU 180615P00150000 P Jun 15, 2018 150.0 0.00 0.10
INTU 180615P00155000 P Jun 15, 2018 155.0 0.00 0.15
INTU 180615P00160000 P Jun 15, 2018 160.0 0.05 0.25
INTU 180615P00165000 P Jun 15, 2018 165.0 0.15 0.25
INTU 180615P00170000 P Jun 15, 2018 170.0 0.30 0.50
INTU 180615P00175000 P Jun 15, 2018 175.0 0.75 1.00
INTU 180615P00180000 P Jun 15, 2018 180.0 1.40 1.50
INTU 180615P00185000 P Jun 15, 2018 185.0 2.60 2.80
INTU 180615P00190000 P Jun 15, 2018 190.0 4.40 4.60
INTU 180615P00195000 P Jun 15, 2018 195.0 6.90 7.30
INTU 180615P00200000 P Jun 15, 2018 200.0 10.10 10.50
INTU 180615P00210000 P Jun 15, 2018 210.0 16.70 21.10
INTU 180615P00220000 P Jun 15, 2018 220.0 26.00 30.70
INTU 180615P00230000 P Jun 15, 2018 230.0 36.00 40.60
INTU 180615P00240000 P Jun 15, 2018 240.0 46.00 50.70
INTU 180615P00250000 P Jun 15, 2018 250.0 56.00 60.60
INTU 180720C00105000 C Jul 20, 2018 105.0 84.70 89.00
INTU 180720C00110000 C Jul 20, 2018 110.0 79.50 83.80
INTU 180720C00115000 C Jul 20, 2018 115.0 74.70 79.00
INTU 180720C00120000 C Jul 20, 2018 120.0 69.70 73.90
INTU 180720C00125000 C Jul 20, 2018 125.0 64.80 68.90
INTU 180720C00130000 C Jul 20, 2018 130.0 59.80 64.00
INTU 180720C00135000 C Jul 20, 2018 135.0 54.80 59.30
INTU 180720C00140000 C Jul 20, 2018 140.0 49.90 54.20
INTU 180720C00145000 C Jul 20, 2018 145.0 44.90 48.00
INTU 180720C00150000 C Jul 20, 2018 150.0 40.10 43.10
INTU 180720C00155000 C Jul 20, 2018 155.0 35.20 39.30
INTU 180720C00160000 C Jul 20, 2018 160.0 30.50 33.20
INTU 180720C00165000 C Jul 20, 2018 165.0 25.70 29.90
INTU 180720C00170000 C Jul 20, 2018 170.0 22.20 24.40
INTU 180720C00175000 C Jul 20, 2018 175.0 18.00 19.90
INTU 180720C00180000 C Jul 20, 2018 180.0 14.90 15.30
INTU 180720C00185000 C Jul 20, 2018 185.0 10.50 11.70
INTU 180720C00190000 C Jul 20, 2018 190.0 8.00 8.60
INTU 180720C00195000 C Jul 20, 2018 195.0 5.80 6.00
INTU 180720C00200000 C Jul 20, 2018 200.0 3.70 4.10
INTU 180720C00210000 C Jul 20, 2018 210.0 1.45 1.65
INTU 180720C00220000 C Jul 20, 2018 220.0 0.45 0.70
INTU 180720C00230000 C Jul 20, 2018 230.0 0.10 0.35
INTU 180720P00105000 P Jul 20, 2018 105.0 0.00 0.05
INTU 180720P00110000 P Jul 20, 2018 110.0 0.00 0.05
INTU 180720P00115000 P Jul 20, 2018 115.0 0.00 0.10
INTU 180720P00120000 P Jul 20, 2018 120.0 0.00 0.10
INTU 180720P00125000 P Jul 20, 2018 125.0 0.00 0.15
INTU 180720P00130000 P Jul 20, 2018 130.0 0.00 0.10
INTU 180720P00135000 P Jul 20, 2018 135.0 0.00 0.20
INTU 180720P00140000 P Jul 20, 2018 140.0 0.05 0.30
INTU 180720P00145000 P Jul 20, 2018 145.0 0.10 0.35
INTU 180720P00150000 P Jul 20, 2018 150.0 0.20 0.35
INTU 180720P00155000 P Jul 20, 2018 155.0 0.30 0.50
INTU 180720P00160000 P Jul 20, 2018 160.0 0.50 0.70
INTU 180720P00165000 P Jul 20, 2018 165.0 0.75 1.00
INTU 180720P00170000 P Jul 20, 2018 170.0 1.20 1.40
INTU 180720P00175000 P Jul 20, 2018 175.0 1.85 2.10
INTU 180720P00180000 P Jul 20, 2018 180.0 2.90 3.10
INTU 180720P00185000 P Jul 20, 2018 185.0 4.10 4.60
INTU 180720P00190000 P Jul 20, 2018 190.0 6.00 6.70
INTU 180720P00195000 P Jul 20, 2018 195.0 8.60 8.90
INTU 180720P00200000 P Jul 20, 2018 200.0 11.20 12.10
INTU 180720P00210000 P Jul 20, 2018 210.0 19.00 20.70
INTU 180720P00220000 P Jul 20, 2018 220.0 26.80 30.00
INTU 180720P00230000 P Jul 20, 2018 230.0 36.00 40.70
INTU 181019C00105000 C Oct 19, 2018 105.0 85.30 89.20
INTU 181019C00110000 C Oct 19, 2018 110.0 80.40 84.40
INTU 181019C00115000 C Oct 19, 2018 115.0 75.50 79.40
INTU 181019C00120000 C Oct 19, 2018 120.0 70.80 74.90
INTU 181019C00125000 C Oct 19, 2018 125.0 65.70 69.50
INTU 181019C00130000 C Oct 19, 2018 130.0 60.90 64.90
INTU 181019C00135000 C Oct 19, 2018 135.0 56.00 60.30
INTU 181019C00140000 C Oct 19, 2018 140.0 51.70 54.40
INTU 181019C00145000 C Oct 19, 2018 145.0 46.50 50.90
INTU 181019C00150000 C Oct 19, 2018 150.0 41.80 45.80
INTU 181019C00155000 C Oct 19, 2018 155.0 37.40 41.50
INTU 181019C00160000 C Oct 19, 2018 160.0 33.90 36.70
INTU 181019C00165000 C Oct 19, 2018 165.0 29.70 31.80
INTU 181019C00170000 C Oct 19, 2018 170.0 25.60 28.50
INTU 181019C00175000 C Oct 19, 2018 175.0 22.30 23.80
INTU 181019C00180000 C Oct 19, 2018 180.0 19.10 20.40
INTU 181019C00185000 C Oct 19, 2018 185.0 15.90 17.00
INTU 181019C00190000 C Oct 19, 2018 190.0 13.20 14.20
INTU 181019C00195000 C Oct 19, 2018 195.0 10.20 11.50
INTU 181019C00200000 C Oct 19, 2018 200.0 8.30 9.30
INTU 181019C00210000 C Oct 19, 2018 210.0 4.90 6.00
INTU 181019C00220000 C Oct 19, 2018 220.0 2.90 3.60
INTU 181019C00230000 C Oct 19, 2018 230.0 1.65 2.25
INTU 181019C00240000 C Oct 19, 2018 240.0 0.90 1.35
INTU 181019P00105000 P Oct 19, 2018 105.0 0.00 0.30
INTU 181019P00110000 P Oct 19, 2018 110.0 0.00 0.40
INTU 181019P00115000 P Oct 19, 2018 115.0 0.15 0.55
INTU 181019P00120000 P Oct 19, 2018 120.0 0.15 0.40
INTU 181019P00125000 P Oct 19, 2018 125.0 0.20 0.70
INTU 181019P00130000 P Oct 19, 2018 130.0 0.40 0.65
INTU 181019P00135000 P Oct 19, 2018 135.0 0.45 0.95
INTU 181019P00140000 P Oct 19, 2018 140.0 0.65 1.25
INTU 181019P00145000 P Oct 19, 2018 145.0 0.80 1.55
INTU 181019P00150000 P Oct 19, 2018 150.0 1.35 1.85
INTU 181019P00155000 P Oct 19, 2018 155.0 1.65 2.40
INTU 181019P00160000 P Oct 19, 2018 160.0 2.45 2.95
INTU 181019P00165000 P Oct 19, 2018 165.0 2.95 3.70
INTU 181019P00170000 P Oct 19, 2018 170.0 3.90 4.40
INTU 181019P00175000 P Oct 19, 2018 175.0 4.80 5.80
INTU 181019P00180000 P Oct 19, 2018 180.0 6.10 7.40
INTU 181019P00185000 P Oct 19, 2018 185.0 8.00 9.00
INTU 181019P00190000 P Oct 19, 2018 190.0 10.40 11.30
INTU 181019P00195000 P Oct 19, 2018 195.0 12.40 13.40
INTU 181019P00200000 P Oct 19, 2018 200.0 15.10 16.40
INTU 181019P00210000 P Oct 19, 2018 210.0 21.60 24.20
INTU 181019P00220000 P Oct 19, 2018 220.0 29.70 31.20
INTU 181019P00230000 P Oct 19, 2018 230.0 37.40 41.00
INTU 181019P00240000 P Oct 19, 2018 240.0 46.40 50.90
INTU 190118C00060000 C Jan 18, 2019 60.0 130.00 134.30
INTU 190118C00065000 C Jan 18, 2019 65.0 125.00 129.20
INTU 190118C00070000 C Jan 18, 2019 70.0 120.20 124.70
INTU 190118C00075000 C Jan 18, 2019 75.0 115.30 119.20
INTU 190118C00080000 C Jan 18, 2019 80.0 110.40 114.80
INTU 190118C00085000 C Jan 18, 2019 85.0 105.60 109.90
INTU 190118C00090000 C Jan 18, 2019 90.0 100.70 105.00
INTU 190118C00095000 C Jan 18, 2019 95.0 95.90 100.00
INTU 190118C00100000 C Jan 18, 2019 100.0 91.00 95.30
INTU 190118C00105000 C Jan 18, 2019 105.0 86.20 89.90
INTU 190118C00110000 C Jan 18, 2019 110.0 81.40 85.30
INTU 190118C00115000 C Jan 18, 2019 115.0 76.50 80.50
INTU 190118C00120000 C Jan 18, 2019 120.0 71.90 76.10
INTU 190118C00125000 C Jan 18, 2019 125.0 67.20 71.40
INTU 190118C00130000 C Jan 18, 2019 130.0 62.50 66.00
INTU 190118C00135000 C Jan 18, 2019 135.0 58.00 61.60
INTU 190118C00140000 C Jan 18, 2019 140.0 53.40 57.60
INTU 190118C00145000 C Jan 18, 2019 145.0 49.10 52.60
INTU 190118C00150000 C Jan 18, 2019 150.0 46.30 47.80
INTU 190118C00155000 C Jan 18, 2019 155.0 41.00 44.40
INTU 190118C00160000 C Jan 18, 2019 160.0 37.00 40.30
INTU 190118C00165000 C Jan 18, 2019 165.0 34.50 35.50
INTU 190118C00170000 C Jan 18, 2019 170.0 29.50 32.20
INTU 190118C00175000 C Jan 18, 2019 175.0 27.10 28.40
INTU 190118C00180000 C Jan 18, 2019 180.0 23.60 25.20
INTU 190118C00185000 C Jan 18, 2019 185.0 20.20 22.00
INTU 190118C00190000 C Jan 18, 2019 190.0 18.00 19.10
INTU 190118C00195000 C Jan 18, 2019 195.0 15.10 16.50
INTU 190118C00200000 C Jan 18, 2019 200.0 12.80 14.10
INTU 190118C00210000 C Jan 18, 2019 210.0 9.10 10.10
INTU 190118C00220000 C Jan 18, 2019 220.0 5.80 7.20
INTU 190118C00230000 C Jan 18, 2019 230.0 3.90 5.30
INTU 190118C00240000 C Jan 18, 2019 240.0 2.55 3.70
INTU 190118C00250000 C Jan 18, 2019 250.0 1.60 2.65
INTU 190118C00260000 C Jan 18, 2019 260.0 1.05 2.20
INTU 190118P00060000 P Jan 18, 2019 60.0 0.00 0.10
INTU 190118P00065000 P Jan 18, 2019 65.0 0.00 0.15
INTU 190118P00070000 P Jan 18, 2019 70.0 0.00 0.20
INTU 190118P00075000 P Jan 18, 2019 75.0 0.00 0.30
INTU 190118P00080000 P Jan 18, 2019 80.0 0.00 0.30
INTU 190118P00085000 P Jan 18, 2019 85.0 0.00 0.40
INTU 190118P00090000 P Jan 18, 2019 90.0 0.15 0.40
INTU 190118P00095000 P Jan 18, 2019 95.0 0.10 0.70
INTU 190118P00100000 P Jan 18, 2019 100.0 0.15 0.55
INTU 190118P00105000 P Jan 18, 2019 105.0 0.30 0.80
INTU 190118P00110000 P Jan 18, 2019 110.0 0.30 1.10
INTU 190118P00115000 P Jan 18, 2019 115.0 0.45 1.25
INTU 190118P00120000 P Jan 18, 2019 120.0 0.55 1.50
INTU 190118P00125000 P Jan 18, 2019 125.0 0.75 1.75
INTU 190118P00130000 P Jan 18, 2019 130.0 1.00 2.05
INTU 190118P00135000 P Jan 18, 2019 135.0 1.40 2.25
INTU 190118P00140000 P Jan 18, 2019 140.0 1.85 2.40
INTU 190118P00145000 P Jan 18, 2019 145.0 2.05 3.20
INTU 190118P00150000 P Jan 18, 2019 150.0 2.65 3.80
INTU 190118P00155000 P Jan 18, 2019 155.0 3.30 4.40
INTU 190118P00160000 P Jan 18, 2019 160.0 4.30 5.70
INTU 190118P00165000 P Jan 18, 2019 165.0 5.40 6.30
INTU 190118P00170000 P Jan 18, 2019 170.0 6.70 7.60
INTU 190118P00175000 P Jan 18, 2019 175.0 8.30 9.40
INTU 190118P00180000 P Jan 18, 2019 180.0 9.90 11.00
INTU 190118P00185000 P Jan 18, 2019 185.0 11.50 12.70
INTU 190118P00190000 P Jan 18, 2019 190.0 13.90 14.90
INTU 190118P00195000 P Jan 18, 2019 195.0 15.90 18.40
INTU 190118P00200000 P Jan 18, 2019 200.0 19.00 20.00
INTU 190118P00210000 P Jan 18, 2019 210.0 24.80 27.50
INTU 190118P00220000 P Jan 18, 2019 220.0 31.60 34.80
INTU 190118P00230000 P Jan 18, 2019 230.0 39.90 42.50
INTU 190118P00240000 P Jan 18, 2019 240.0 48.70 51.00
INTU 190118P00250000 P Jan 18, 2019 250.0 57.30 61.20
INTU 190118P00260000 P Jan 18, 2019 260.0 66.20 70.80
INTU 200117C00075000 C Jan 17, 2020 75.0 116.50 121.50
INTU 200117C00080000 C Jan 17, 2020 80.0 112.00 117.00
INTU 200117C00085000 C Jan 17, 2020 85.0 107.50 112.50
INTU 200117C00090000 C Jan 17, 2020 90.0 103.00 108.00
INTU 200117C00095000 C Jan 17, 2020 95.0 98.50 103.50
INTU 200117C00100000 C Jan 17, 2020 100.0 94.00 99.00
INTU 200117C00105000 C Jan 17, 2020 105.0 89.50 94.50
INTU 200117C00110000 C Jan 17, 2020 110.0 85.00 90.00
INTU 200117C00115000 C Jan 17, 2020 115.0 81.00 85.40
INTU 200117C00120000 C Jan 17, 2020 120.0 76.50 81.50
INTU 200117C00125000 C Jan 17, 2020 125.0 72.60 77.40
INTU 200117C00130000 C Jan 17, 2020 130.0 70.00 73.00
INTU 200117C00135000 C Jan 17, 2020 135.0 66.30 67.70
INTU 200117C00140000 C Jan 17, 2020 140.0 62.30 64.30
INTU 200117C00145000 C Jan 17, 2020 145.0 58.50 61.50
INTU 200117C00150000 C Jan 17, 2020 150.0 55.00 57.20
INTU 200117C00155000 C Jan 17, 2020 155.0 50.60 53.00
INTU 200117C00160000 C Jan 17, 2020 160.0 47.60 49.30
INTU 200117C00165000 C Jan 17, 2020 165.0 44.30 46.00
INTU 200117C00170000 C Jan 17, 2020 170.0 39.30 42.80
INTU 200117C00175000 C Jan 17, 2020 175.0 36.60 39.50
INTU 200117C00180000 C Jan 17, 2020 180.0 35.30 37.10
INTU 200117C00185000 C Jan 17, 2020 185.0 30.50 35.10
INTU 200117C00190000 C Jan 17, 2020 190.0 29.60 31.30
INTU 200117C00195000 C Jan 17, 2020 195.0 25.20 29.80
INTU 200117C00200000 C Jan 17, 2020 200.0 23.00 28.00
INTU 200117C00210000 C Jan 17, 2020 210.0 20.60 23.80
INTU 200117C00220000 C Jan 17, 2020 220.0 17.00 18.80
INTU 200117C00230000 C Jan 17, 2020 230.0 12.10 16.90
INTU 200117C00240000 C Jan 17, 2020 240.0 11.40 13.10
INTU 200117C00250000 C Jan 17, 2020 250.0 7.60 12.40
INTU 200117C00260000 C Jan 17, 2020 260.0 7.60 8.90
INTU 200117P00075000 P Jan 17, 2020 75.0 0.35 1.05
INTU 200117P00080000 P Jan 17, 2020 80.0 0.55 1.90
INTU 200117P00085000 P Jan 17, 2020 85.0 0.70 2.25
INTU 200117P00090000 P Jan 17, 2020 90.0 0.85 1.65
INTU 200117P00095000 P Jan 17, 2020 95.0 1.50 1.90
INTU 200117P00100000 P Jan 17, 2020 100.0 1.85 2.25
INTU 200117P00105000 P Jan 17, 2020 105.0 2.10 2.60
INTU 200117P00110000 P Jan 17, 2020 110.0 2.05 3.10
INTU 200117P00115000 P Jan 17, 2020 115.0 2.60 3.50
INTU 200117P00120000 P Jan 17, 2020 120.0 2.15 4.10
INTU 200117P00125000 P Jan 17, 2020 125.0 2.70 6.00
INTU 200117P00130000 P Jan 17, 2020 130.0 4.50 5.40
INTU 200117P00135000 P Jan 17, 2020 135.0 5.00 6.70
INTU 200117P00140000 P Jan 17, 2020 140.0 5.80 7.60
INTU 200117P00145000 P Jan 17, 2020 145.0 5.50 10.00
INTU 200117P00150000 P Jan 17, 2020 150.0 7.60 9.80
INTU 200117P00155000 P Jan 17, 2020 155.0 7.80 12.30
INTU 200117P00160000 P Jan 17, 2020 160.0 9.90 14.00
INTU 200117P00165000 P Jan 17, 2020 165.0 10.50 15.50
INTU 200117P00170000 P Jan 17, 2020 170.0 12.10 16.90
INTU 200117P00175000 P Jan 17, 2020 175.0 14.00 19.00
INTU 200117P00180000 P Jan 17, 2020 180.0 17.10 19.20
INTU 200117P00185000 P Jan 17, 2020 185.0 19.50 21.20
INTU 200117P00190000 P Jan 17, 2020 190.0 21.50 23.50
INTU 200117P00195000 P Jan 17, 2020 195.0 24.40 26.20
INTU 200117P00200000 P Jan 17, 2020 200.0 25.20 29.80
INTU 200117P00210000 P Jan 17, 2020 210.0 31.00 35.50
INTU 200117P00220000 P Jan 17, 2020 220.0 39.00 40.60
INTU 200117P00230000 P Jan 17, 2020 230.0 44.10 48.90
INTU 200117P00240000 P Jan 17, 2020 240.0 51.70 54.80
INTU 200117P00250000 P Jan 17, 2020 250.0 59.50 64.50
INTU 200117P00260000 P Jan 17, 2020 260.0 68.30 71.30
OPRA data is delayed 15 minutes.