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 Oct 17 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INTU 171020C00060000 C 10/20/17 60.0 84.60 87.00
INTU 171020C00065000 C 10/20/17 65.0 78.60 82.80
INTU 171020C00070000 C 10/20/17 70.0 73.30 77.70
INTU 171020C00075000 C 10/20/17 75.0 69.00 72.30
INTU 171020C00080000 C 10/20/17 80.0 64.10 67.30
INTU 171020C00085000 C 10/20/17 85.0 59.70 62.40
INTU 171020C00090000 C 10/20/17 90.0 54.60 56.30
INTU 171020C00095000 C 10/20/17 95.0 49.70 52.10
INTU 171020C00100000 C 10/20/17 100.0 43.60 47.90
INTU 171020C00105000 C 10/20/17 105.0 39.60 42.40
INTU 171020C00110000 C 10/20/17 110.0 34.90 35.90
INTU 171020C00115000 C 10/20/17 115.0 28.30 32.60
INTU 171020C00120000 C 10/20/17 120.0 25.30 27.10
INTU 171020C00125000 C 10/20/17 125.0 20.40 21.20
INTU 171020C00130000 C 10/20/17 130.0 15.40 15.90
INTU 171020C00135000 C 10/20/17 135.0 10.40 10.70
INTU 171020C00140000 C 10/20/17 140.0 5.40 5.90
INTU 171020C00145000 C 10/20/17 145.0 1.00 1.25
INTU 171020C00150000 C 10/20/17 150.0 0.00 0.05
INTU 171020C00155000 C 10/20/17 155.0 0.00 0.05
INTU 171020C00160000 C 10/20/17 160.0 0.00 0.05
INTU 171020C00165000 C 10/20/17 165.0 0.00 0.05
INTU 171020C00170000 C 10/20/17 170.0 0.00 0.05
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 0.05
INTU 171020P00095000 P 10/20/17 95.0 0.00 0.05
INTU 171020P00100000 P 10/20/17 100.0 0.00 0.05
INTU 171020P00105000 P 10/20/17 105.0 0.00 0.05
INTU 171020P00110000 P 10/20/17 110.0 0.00 0.05
INTU 171020P00115000 P 10/20/17 115.0 0.00 0.05
INTU 171020P00120000 P 10/20/17 120.0 0.00 0.05
INTU 171020P00125000 P 10/20/17 125.0 0.00 0.05
INTU 171020P00130000 P 10/20/17 130.0 0.00 0.05
INTU 171020P00135000 P 10/20/17 135.0 0.00 0.05
INTU 171020P00140000 P 10/20/17 140.0 0.00 0.25
INTU 171020P00145000 P 10/20/17 145.0 0.55 0.90
INTU 171020P00150000 P 10/20/17 150.0 4.30 5.00
INTU 171020P00155000 P 10/20/17 155.0 9.20 10.40
INTU 171020P00160000 P 10/20/17 160.0 14.20 15.10
INTU 171020P00165000 P 10/20/17 165.0 19.20 20.40
INTU 171020P00170000 P 10/20/17 170.0 24.20 26.60
INTU 171020P00175000 P 10/20/17 175.0 29.30 30.00
INTU 171117C00095000 C 11/17/17 95.0 49.40 50.80
INTU 171117C00100000 C 11/17/17 100.0 43.30 45.80
INTU 171117C00105000 C 11/17/17 105.0 38.30 40.80
INTU 171117C00110000 C 11/17/17 110.0 34.50 35.90
INTU 171117C00115000 C 11/17/17 115.0 29.60 30.90
INTU 171117C00120000 C 11/17/17 120.0 24.80 26.40
INTU 171117C00125000 C 11/17/17 125.0 19.60 21.00
INTU 171117C00130000 C 11/17/17 130.0 14.30 16.30
INTU 171117C00135000 C 11/17/17 135.0 10.60 11.50
INTU 171117C00140000 C 11/17/17 140.0 6.50 7.00
INTU 171117C00145000 C 11/17/17 145.0 3.30 4.00
INTU 171117C00150000 C 11/17/17 150.0 1.15 1.65
INTU 171117C00155000 C 11/17/17 155.0 0.25 0.70
INTU 171117C00160000 C 11/17/17 160.0 0.00 0.25
INTU 171117C00165000 C 11/17/17 165.0 0.00 0.15
INTU 171117C00170000 C 11/17/17 170.0 0.00 0.05
INTU 171117C00175000 C 11/17/17 175.0 0.00 0.05
INTU 171117C00180000 C 11/17/17 180.0 0.00 0.05
INTU 171117C00185000 C 11/17/17 185.0 0.00 0.05
INTU 171117P00095000 P 11/17/17 95.0 0.00 0.05
INTU 171117P00100000 P 11/17/17 100.0 0.00 0.05
INTU 171117P00105000 P 11/17/17 105.0 0.00 0.05
INTU 171117P00110000 P 11/17/17 110.0 0.00 0.05
INTU 171117P00115000 P 11/17/17 115.0 0.00 0.10
INTU 171117P00120000 P 11/17/17 120.0 0.00 0.20
INTU 171117P00125000 P 11/17/17 125.0 0.00 0.30
INTU 171117P00130000 P 11/17/17 130.0 0.05 0.50
INTU 171117P00135000 P 11/17/17 135.0 0.50 0.75
INTU 171117P00140000 P 11/17/17 140.0 1.20 1.50
INTU 171117P00145000 P 11/17/17 145.0 2.80 3.40
INTU 171117P00150000 P 11/17/17 150.0 5.40 6.40
INTU 171117P00155000 P 11/17/17 155.0 9.20 10.40
INTU 171117P00160000 P 11/17/17 160.0 14.10 15.10
INTU 171117P00165000 P 11/17/17 165.0 19.10 19.90
INTU 171117P00170000 P 11/17/17 170.0 23.10 24.90
INTU 171117P00175000 P 11/17/17 175.0 28.50 29.90
INTU 171117P00180000 P 11/17/17 180.0 32.90 35.00
INTU 171117P00185000 P 11/17/17 185.0 38.90 40.10
INTU 180119C00060000 C 01/19/18 60.0 85.50 86.30
INTU 180119C00065000 C 01/19/18 65.0 80.10 81.30
INTU 180119C00070000 C 01/19/18 70.0 75.60 76.30
INTU 180119C00075000 C 01/19/18 75.0 70.60 71.00
INTU 180119C00080000 C 01/19/18 80.0 65.60 66.00
INTU 180119C00085000 C 01/19/18 85.0 60.60 61.50
INTU 180119C00090000 C 01/19/18 90.0 55.60 56.40
INTU 180119C00095000 C 01/19/18 95.0 50.70 51.20
INTU 180119C00100000 C 01/19/18 100.0 45.70 46.20
INTU 180119C00105000 C 01/19/18 105.0 40.80 41.40
INTU 180119C00110000 C 01/19/18 110.0 35.80 36.50
INTU 180119C00115000 C 01/19/18 115.0 30.90 31.80
INTU 180119C00120000 C 01/19/18 120.0 26.10 26.70
INTU 180119C00125000 C 01/19/18 125.0 21.40 22.10
INTU 180119C00130000 C 01/19/18 130.0 16.90 17.40
INTU 180119C00135000 C 01/19/18 135.0 12.80 13.20
INTU 180119C00140000 C 01/19/18 140.0 9.00 9.50
INTU 180119C00145000 C 01/19/18 145.0 6.00 6.40
INTU 180119C00150000 C 01/19/18 150.0 3.70 4.00
INTU 180119C00155000 C 01/19/18 155.0 2.10 2.30
INTU 180119C00160000 C 01/19/18 160.0 1.10 1.30
INTU 180119C00165000 C 01/19/18 165.0 0.55 0.70
INTU 180119C00170000 C 01/19/18 170.0 0.25 0.40
INTU 180119C00175000 C 01/19/18 175.0 0.10 0.25
INTU 180119P00060000 P 01/19/18 60.0 0.00 0.05
INTU 180119P00065000 P 01/19/18 65.0 0.00 0.05
INTU 180119P00070000 P 01/19/18 70.0 0.00 0.05
INTU 180119P00075000 P 01/19/18 75.0 0.00 0.05
INTU 180119P00080000 P 01/19/18 80.0 0.00 0.05
INTU 180119P00085000 P 01/19/18 85.0 0.00 0.05
INTU 180119P00090000 P 01/19/18 90.0 0.00 0.10
INTU 180119P00095000 P 01/19/18 95.0 0.00 0.15
INTU 180119P00100000 P 01/19/18 100.0 0.05 0.15
INTU 180119P00105000 P 01/19/18 105.0 0.10 0.20
INTU 180119P00110000 P 01/19/18 110.0 0.15 0.30
INTU 180119P00115000 P 01/19/18 115.0 0.30 0.40
INTU 180119P00120000 P 01/19/18 120.0 0.45 0.65
INTU 180119P00125000 P 01/19/18 125.0 0.80 0.95
INTU 180119P00130000 P 01/19/18 130.0 1.30 1.45
INTU 180119P00135000 P 01/19/18 135.0 2.20 2.30
INTU 180119P00140000 P 01/19/18 140.0 3.40 3.70
INTU 180119P00145000 P 01/19/18 145.0 5.30 5.60
INTU 180119P00150000 P 01/19/18 150.0 8.00 8.30
INTU 180119P00155000 P 01/19/18 155.0 11.30 11.60
INTU 180119P00160000 P 01/19/18 160.0 15.30 15.60
INTU 180119P00165000 P 01/19/18 165.0 19.60 20.00
INTU 180119P00170000 P 01/19/18 170.0 24.10 24.90
INTU 180119P00175000 P 01/19/18 175.0 29.20 29.70
INTU 180420C00090000 C 04/20/18 90.0 53.60 56.80
INTU 180420C00095000 C 04/20/18 95.0 48.50 52.20
INTU 180420C00100000 C 04/20/18 100.0 43.70 47.90
INTU 180420C00105000 C 04/20/18 105.0 39.00 43.20
INTU 180420C00110000 C 04/20/18 110.0 34.30 38.40
INTU 180420C00115000 C 04/20/18 115.0 30.60 32.50
INTU 180420C00120000 C 04/20/18 120.0 26.00 28.90
INTU 180420C00125000 C 04/20/18 125.0 22.60 23.80
INTU 180420C00130000 C 04/20/18 130.0 18.40 20.00
INTU 180420C00135000 C 04/20/18 135.0 14.80 15.70
INTU 180420C00140000 C 04/20/18 140.0 11.60 12.20
INTU 180420C00145000 C 04/20/18 145.0 8.70 9.30
INTU 180420C00150000 C 04/20/18 150.0 6.30 6.80
INTU 180420C00155000 C 04/20/18 155.0 4.50 4.90
INTU 180420C00160000 C 04/20/18 160.0 3.00 3.40
INTU 180420C00165000 C 04/20/18 165.0 2.00 2.45
INTU 180420C00170000 C 04/20/18 170.0 1.30 1.55
INTU 180420C00175000 C 04/20/18 175.0 0.80 1.05
INTU 180420C00180000 C 04/20/18 180.0 0.50 0.70
INTU 180420P00090000 P 04/20/18 90.0 0.10 0.25
INTU 180420P00095000 P 04/20/18 95.0 0.20 0.35
INTU 180420P00100000 P 04/20/18 100.0 0.30 0.45
INTU 180420P00105000 P 04/20/18 105.0 0.45 0.65
INTU 180420P00110000 P 04/20/18 110.0 0.70 0.90
INTU 180420P00115000 P 04/20/18 115.0 1.00 1.20
INTU 180420P00120000 P 04/20/18 120.0 1.45 1.65
INTU 180420P00125000 P 04/20/18 125.0 2.00 2.30
INTU 180420P00130000 P 04/20/18 130.0 3.00 3.20
INTU 180420P00135000 P 04/20/18 135.0 4.20 4.60
INTU 180420P00140000 P 04/20/18 140.0 5.60 6.20
INTU 180420P00145000 P 04/20/18 145.0 7.80 8.30
INTU 180420P00150000 P 04/20/18 150.0 10.40 10.90
INTU 180420P00155000 P 04/20/18 155.0 13.30 14.00
INTU 180420P00160000 P 04/20/18 160.0 16.70 17.50
INTU 180420P00165000 P 04/20/18 165.0 20.60 21.60
INTU 180420P00170000 P 04/20/18 170.0 24.70 26.60
INTU 180420P00175000 P 04/20/18 175.0 27.70 30.60
INTU 180420P00180000 P 04/20/18 180.0 32.40 35.40
INTU 190118C00060000 C 01/18/19 60.0 83.10 88.00
INTU 190118C00065000 C 01/18/19 65.0 78.10 83.00
INTU 190118C00070000 C 01/18/19 70.0 73.50 78.00
INTU 190118C00075000 C 01/18/19 75.0 68.60 73.50
INTU 190118C00080000 C 01/18/19 80.0 64.00 68.50
INTU 190118C00085000 C 01/18/19 85.0 59.70 63.80
INTU 190118C00090000 C 01/18/19 90.0 54.50 59.30
INTU 190118C00095000 C 01/18/19 95.0 50.10 54.20
INTU 190118C00100000 C 01/18/19 100.0 46.80 49.50
INTU 190118C00105000 C 01/18/19 105.0 43.40 45.00
INTU 190118C00110000 C 01/18/19 110.0 38.80 40.20
INTU 190118C00115000 C 01/18/19 115.0 35.20 37.20
INTU 190118C00120000 C 01/18/19 120.0 30.80 32.10
INTU 190118C00125000 C 01/18/19 125.0 27.60 28.40
INTU 190118C00130000 C 01/18/19 130.0 23.60 25.60
INTU 190118C00135000 C 01/18/19 135.0 21.00 22.00
INTU 190118C00140000 C 01/18/19 140.0 18.10 19.20
INTU 190118C00145000 C 01/18/19 145.0 15.40 16.00
INTU 190118C00150000 C 01/18/19 150.0 12.90 13.90
INTU 190118C00155000 C 01/18/19 155.0 10.90 11.40
INTU 190118C00160000 C 01/18/19 160.0 9.00 9.80
INTU 190118C00165000 C 01/18/19 165.0 7.30 7.90
INTU 190118C00170000 C 01/18/19 170.0 6.00 6.50
INTU 190118C00175000 C 01/18/19 175.0 5.00 5.40
INTU 190118C00180000 C 01/18/19 180.0 4.00 4.40
INTU 190118C00185000 C 01/18/19 185.0 3.20 3.60
INTU 190118C00190000 C 01/18/19 190.0 2.50 2.90
INTU 190118C00195000 C 01/18/19 195.0 2.00 2.30
INTU 190118C00200000 C 01/18/19 200.0 1.60 1.90
INTU 190118P00060000 P 01/18/19 60.0 0.10 0.40
INTU 190118P00065000 P 01/18/19 65.0 0.20 0.45
INTU 190118P00070000 P 01/18/19 70.0 0.30 0.65
INTU 190118P00075000 P 01/18/19 75.0 0.45 0.70
INTU 190118P00080000 P 01/18/19 80.0 0.60 0.85
INTU 190118P00085000 P 01/18/19 85.0 0.80 1.20
INTU 190118P00090000 P 01/18/19 90.0 1.05 1.35
INTU 190118P00095000 P 01/18/19 95.0 1.40 1.70
INTU 190118P00100000 P 01/18/19 100.0 1.85 2.15
INTU 190118P00105000 P 01/18/19 105.0 2.40 2.70
INTU 190118P00110000 P 01/18/19 110.0 3.10 3.40
INTU 190118P00115000 P 01/18/19 115.0 3.90 4.30
INTU 190118P00120000 P 01/18/19 120.0 4.90 5.30
INTU 190118P00125000 P 01/18/19 125.0 6.20 6.60
INTU 190118P00130000 P 01/18/19 130.0 7.40 8.10
INTU 190118P00135000 P 01/18/19 135.0 9.30 9.80
INTU 190118P00140000 P 01/18/19 140.0 11.30 11.80
INTU 190118P00145000 P 01/18/19 145.0 13.50 14.10
INTU 190118P00150000 P 01/18/19 150.0 15.50 16.50
INTU 190118P00155000 P 01/18/19 155.0 18.80 19.60
INTU 190118P00160000 P 01/18/19 160.0 21.90 22.50
INTU 190118P00165000 P 01/18/19 165.0 25.20 25.90
INTU 190118P00170000 P 01/18/19 170.0 28.10 29.80
INTU 190118P00175000 P 01/18/19 175.0 31.90 33.60
INTU 190118P00180000 P 01/18/19 180.0 36.70 37.50
INTU 190118P00185000 P 01/18/19 185.0 40.50 42.10
INTU 190118P00190000 P 01/18/19 190.0 44.90 46.10
INTU 190118P00195000 P 01/18/19 195.0 49.70 51.20
INTU 190118P00200000 P 01/18/19 200.0 53.80 56.10
INTU 200117C00075000 C 01/17/20 75.0 69.50 74.30
INTU 200117C00080000 C 01/17/20 80.0 65.00 69.80
INTU 200117C00085000 C 01/17/20 85.0 60.50 65.40
INTU 200117C00090000 C 01/17/20 90.0 56.50 61.30
INTU 200117C00095000 C 01/17/20 95.0 52.50 57.30
INTU 200117C00100000 C 01/17/20 100.0 49.40 53.00
INTU 200117C00105000 C 01/17/20 105.0 45.80 47.90
INTU 200117C00110000 C 01/17/20 110.0 41.90 45.30
INTU 200117C00115000 C 01/17/20 115.0 38.50 40.80
INTU 200117C00120000 C 01/17/20 120.0 34.70 37.50
INTU 200117C00125000 C 01/17/20 125.0 31.50 34.00
INTU 200117C00130000 C 01/17/20 130.0 28.60 30.70
INTU 200117C00135000 C 01/17/20 135.0 26.30 27.80
INTU 200117C00140000 C 01/17/20 140.0 23.80 25.00
INTU 200117C00145000 C 01/17/20 145.0 21.20 22.40
INTU 200117C00150000 C 01/17/20 150.0 19.20 20.20
INTU 200117C00155000 C 01/17/20 155.0 16.80 18.50
INTU 200117C00160000 C 01/17/20 160.0 15.00 16.50
INTU 200117C00165000 C 01/17/20 165.0 13.10 14.60
INTU 200117C00170000 C 01/17/20 170.0 11.80 13.00
INTU 200117C00175000 C 01/17/20 175.0 9.80 11.50
INTU 200117C00180000 C 01/17/20 180.0 8.60 10.20
INTU 200117C00185000 C 01/17/20 185.0 7.80 9.00
INTU 200117C00190000 C 01/17/20 190.0 6.90 8.00
INTU 200117C00195000 C 01/17/20 195.0 5.90 6.90
INTU 200117C00200000 C 01/17/20 200.0 5.20 6.20
INTU 200117C00210000 C 01/17/20 210.0 3.60 4.40
INTU 200117P00075000 P 01/17/20 75.0 1.30 1.75
INTU 200117P00080000 P 01/17/20 80.0 1.65 2.15
INTU 200117P00085000 P 01/17/20 85.0 2.10 2.70
INTU 200117P00090000 P 01/17/20 90.0 2.45 3.10
INTU 200117P00095000 P 01/17/20 95.0 3.20 3.80
INTU 200117P00100000 P 01/17/20 100.0 4.00 4.60
INTU 200117P00105000 P 01/17/20 105.0 4.90 5.70
INTU 200117P00110000 P 01/17/20 110.0 5.90 7.10
INTU 200117P00115000 P 01/17/20 115.0 7.10 8.10
INTU 200117P00120000 P 01/17/20 120.0 8.50 9.80
INTU 200117P00125000 P 01/17/20 125.0 10.00 11.10
INTU 200117P00130000 P 01/17/20 130.0 11.80 12.60
INTU 200117P00135000 P 01/17/20 135.0 13.60 14.70
INTU 200117P00140000 P 01/17/20 140.0 15.80 17.60
INTU 200117P00145000 P 01/17/20 145.0 18.10 19.20
INTU 200117P00150000 P 01/17/20 150.0 20.60 22.60
INTU 200117P00155000 P 01/17/20 155.0 23.30 24.60
INTU 200117P00160000 P 01/17/20 160.0 26.40 28.60
INTU 200117P00165000 P 01/17/20 165.0 29.50 30.80
INTU 200117P00170000 P 01/17/20 170.0 32.70 34.10
INTU 200117P00175000 P 01/17/20 175.0 36.30 38.20
INTU 200117P00180000 P 01/17/20 180.0 39.50 41.70
INTU 200117P00185000 P 01/17/20 185.0 43.30 45.80
INTU 200117P00190000 P 01/17/20 190.0 46.30 51.00
INTU 200117P00195000 P 01/17/20 195.0 51.60 53.70
INTU 200117P00200000 P 01/17/20 200.0 55.80 58.30
INTU 200117P00210000 P 01/17/20 210.0 64.80 67.70

OPRA data is delayed 15 minutes.