Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Intuit Inc (INTU)
As of Dec 15 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INTU 180119C00060000 C Jan 19, 2018 60.0 97.60 101.20
INTU 180119C00065000 C Jan 19, 2018 65.0 92.30 96.40
INTU 180119C00070000 C Jan 19, 2018 70.0 87.30 91.50
INTU 180119C00075000 C Jan 19, 2018 75.0 82.30 86.40
INTU 180119C00080000 C Jan 19, 2018 80.0 77.30 81.40
INTU 180119C00085000 C Jan 19, 2018 85.0 72.30 76.30
INTU 180119C00090000 C Jan 19, 2018 90.0 67.30 71.60
INTU 180119C00095000 C Jan 19, 2018 95.0 62.20 66.80
INTU 180119C00100000 C Jan 19, 2018 100.0 57.20 61.80
INTU 180119C00105000 C Jan 19, 2018 105.0 52.10 56.60
INTU 180119C00110000 C Jan 19, 2018 110.0 48.20 50.50
INTU 180119C00115000 C Jan 19, 2018 115.0 42.90 45.70
INTU 180119C00120000 C Jan 19, 2018 120.0 37.90 40.60
INTU 180119C00125000 C Jan 19, 2018 125.0 32.80 36.20
INTU 180119C00130000 C Jan 19, 2018 130.0 28.00 30.70
INTU 180119C00135000 C Jan 19, 2018 135.0 23.00 26.20
INTU 180119C00140000 C Jan 19, 2018 140.0 18.40 20.70
INTU 180119C00145000 C Jan 19, 2018 145.0 14.30 15.40
INTU 180119C00150000 C Jan 19, 2018 150.0 9.70 10.30
INTU 180119C00155000 C Jan 19, 2018 155.0 5.50 6.10
INTU 180119C00160000 C Jan 19, 2018 160.0 2.35 2.75
INTU 180119C00165000 C Jan 19, 2018 165.0 0.65 0.90
INTU 180119C00170000 C Jan 19, 2018 170.0 0.10 0.25
INTU 180119C00175000 C Jan 19, 2018 175.0 0.00 0.10
INTU 180119C00180000 C Jan 19, 2018 180.0 0.00 0.15
INTU 180119P00060000 P Jan 19, 2018 60.0 0.00 0.05
INTU 180119P00065000 P Jan 19, 2018 65.0 0.00 0.05
INTU 180119P00070000 P Jan 19, 2018 70.0 0.00 0.05
INTU 180119P00075000 P Jan 19, 2018 75.0 0.00 0.05
INTU 180119P00080000 P Jan 19, 2018 80.0 0.00 0.05
INTU 180119P00085000 P Jan 19, 2018 85.0 0.00 0.05
INTU 180119P00090000 P Jan 19, 2018 90.0 0.00 0.05
INTU 180119P00095000 P Jan 19, 2018 95.0 0.00 0.05
INTU 180119P00100000 P Jan 19, 2018 100.0 0.00 0.05
INTU 180119P00105000 P Jan 19, 2018 105.0 0.00 0.05
INTU 180119P00110000 P Jan 19, 2018 110.0 0.00 0.05
INTU 180119P00115000 P Jan 19, 2018 115.0 0.00 0.05
INTU 180119P00120000 P Jan 19, 2018 120.0 0.00 0.05
INTU 180119P00125000 P Jan 19, 2018 125.0 0.00 0.10
INTU 180119P00130000 P Jan 19, 2018 130.0 0.00 0.10
INTU 180119P00135000 P Jan 19, 2018 135.0 0.00 0.15
INTU 180119P00140000 P Jan 19, 2018 140.0 0.10 0.20
INTU 180119P00145000 P Jan 19, 2018 145.0 0.15 0.35
INTU 180119P00150000 P Jan 19, 2018 150.0 0.45 0.65
INTU 180119P00155000 P Jan 19, 2018 155.0 1.15 1.50
INTU 180119P00160000 P Jan 19, 2018 160.0 2.80 3.40
INTU 180119P00165000 P Jan 19, 2018 165.0 6.10 6.70
INTU 180119P00170000 P Jan 19, 2018 170.0 9.00 11.70
INTU 180119P00175000 P Jan 19, 2018 175.0 13.90 17.00
INTU 180119P00180000 P Jan 19, 2018 180.0 19.50 22.50
INTU 180420C00090000 C Apr 20, 2018 90.0 67.10 71.30
INTU 180420C00095000 C Apr 20, 2018 95.0 62.50 67.00
INTU 180420C00100000 C Apr 20, 2018 100.0 57.50 62.20
INTU 180420C00105000 C Apr 20, 2018 105.0 52.50 57.00
INTU 180420C00110000 C Apr 20, 2018 110.0 47.50 51.40
INTU 180420C00115000 C Apr 20, 2018 115.0 42.60 46.50
INTU 180420C00120000 C Apr 20, 2018 120.0 37.70 41.70
INTU 180420C00125000 C Apr 20, 2018 125.0 33.00 37.20
INTU 180420C00130000 C Apr 20, 2018 130.0 28.60 31.20
INTU 180420C00135000 C Apr 20, 2018 135.0 24.90 26.50
INTU 180420C00140000 C Apr 20, 2018 140.0 20.70 21.90
INTU 180420C00145000 C Apr 20, 2018 145.0 16.70 17.70
INTU 180420C00150000 C Apr 20, 2018 150.0 12.80 13.70
INTU 180420C00155000 C Apr 20, 2018 155.0 9.30 10.20
INTU 180420C00160000 C Apr 20, 2018 160.0 6.70 7.30
INTU 180420C00165000 C Apr 20, 2018 165.0 4.40 5.00
INTU 180420C00170000 C Apr 20, 2018 170.0 2.85 3.30
INTU 180420C00175000 C Apr 20, 2018 175.0 1.70 2.10
INTU 180420C00180000 C Apr 20, 2018 180.0 0.95 1.30
INTU 180420C00185000 C Apr 20, 2018 185.0 0.45 0.85
INTU 180420P00090000 P Apr 20, 2018 90.0 0.00 0.10
INTU 180420P00095000 P Apr 20, 2018 95.0 0.00 0.15
INTU 180420P00100000 P Apr 20, 2018 100.0 0.00 0.20
INTU 180420P00105000 P Apr 20, 2018 105.0 0.00 0.20
INTU 180420P00110000 P Apr 20, 2018 110.0 0.10 0.30
INTU 180420P00115000 P Apr 20, 2018 115.0 0.10 0.40
INTU 180420P00120000 P Apr 20, 2018 120.0 0.15 0.50
INTU 180420P00125000 P Apr 20, 2018 125.0 0.35 0.70
INTU 180420P00130000 P Apr 20, 2018 130.0 0.60 0.95
INTU 180420P00135000 P Apr 20, 2018 135.0 0.85 1.25
INTU 180420P00140000 P Apr 20, 2018 140.0 1.40 1.80
INTU 180420P00145000 P Apr 20, 2018 145.0 2.15 2.60
INTU 180420P00150000 P Apr 20, 2018 150.0 3.20 3.70
INTU 180420P00155000 P Apr 20, 2018 155.0 4.70 5.30
INTU 180420P00160000 P Apr 20, 2018 160.0 6.80 7.60
INTU 180420P00165000 P Apr 20, 2018 165.0 9.40 10.40
INTU 180420P00170000 P Apr 20, 2018 170.0 12.80 14.80
INTU 180420P00175000 P Apr 20, 2018 175.0 16.70 18.10
INTU 180420P00180000 P Apr 20, 2018 180.0 21.00 22.10
INTU 180420P00185000 P Apr 20, 2018 185.0 24.70 27.10
INTU 180720C00110000 C Jul 20, 2018 110.0 49.10 52.00
INTU 180720C00115000 C Jul 20, 2018 115.0 44.70 47.80
INTU 180720C00120000 C Jul 20, 2018 120.0 39.60 43.20
INTU 180720C00125000 C Jul 20, 2018 125.0 35.10 38.70
INTU 180720C00130000 C Jul 20, 2018 130.0 31.40 33.60
INTU 180720C00135000 C Jul 20, 2018 135.0 27.00 28.60
INTU 180720C00140000 C Jul 20, 2018 140.0 22.80 24.50
INTU 180720C00145000 C Jul 20, 2018 145.0 18.90 20.50
INTU 180720C00150000 C Jul 20, 2018 150.0 15.60 17.00
INTU 180720C00155000 C Jul 20, 2018 155.0 12.60 13.80
INTU 180720C00160000 C Jul 20, 2018 160.0 9.70 10.90
INTU 180720C00165000 C Jul 20, 2018 165.0 7.70 8.70
INTU 180720C00170000 C Jul 20, 2018 170.0 5.70 6.50
INTU 180720C00175000 C Jul 20, 2018 175.0 4.20 5.20
INTU 180720C00180000 C Jul 20, 2018 180.0 3.10 3.80
INTU 180720C00185000 C Jul 20, 2018 185.0 2.05 2.90
INTU 180720C00190000 C Jul 20, 2018 190.0 1.55 2.05
INTU 180720C00195000 C Jul 20, 2018 195.0 0.95 1.65
INTU 180720C00200000 C Jul 20, 2018 200.0 0.60 1.15
INTU 180720P00110000 P Jul 20, 2018 110.0 0.40 1.10
INTU 180720P00115000 P Jul 20, 2018 115.0 0.65 1.35
INTU 180720P00120000 P Jul 20, 2018 120.0 1.00 1.65
INTU 180720P00125000 P Jul 20, 2018 125.0 1.05 2.10
INTU 180720P00130000 P Jul 20, 2018 130.0 1.60 2.55
INTU 180720P00135000 P Jul 20, 2018 135.0 2.40 3.10
INTU 180720P00140000 P Jul 20, 2018 140.0 3.30 4.10
INTU 180720P00145000 P Jul 20, 2018 145.0 4.00 5.60
INTU 180720P00150000 P Jul 20, 2018 150.0 5.70 6.80
INTU 180720P00155000 P Jul 20, 2018 155.0 7.50 8.60
INTU 180720P00160000 P Jul 20, 2018 160.0 9.70 10.80
INTU 180720P00165000 P Jul 20, 2018 165.0 12.10 13.30
INTU 180720P00170000 P Jul 20, 2018 170.0 15.00 16.60
INTU 180720P00175000 P Jul 20, 2018 175.0 18.40 20.80
INTU 180720P00180000 P Jul 20, 2018 180.0 22.30 24.70
INTU 180720P00185000 P Jul 20, 2018 185.0 26.20 28.20
INTU 180720P00190000 P Jul 20, 2018 190.0 30.70 32.70
INTU 180720P00195000 P Jul 20, 2018 195.0 35.30 38.30
INTU 180720P00200000 P Jul 20, 2018 200.0 39.20 43.40
INTU 190118C00060000 C Jan 18, 2019 60.0 97.00 101.90
INTU 190118C00065000 C Jan 18, 2019 65.0 92.50 97.50
INTU 190118C00070000 C Jan 18, 2019 70.0 87.50 92.50
INTU 190118C00075000 C Jan 18, 2019 75.0 82.50 87.20
INTU 190118C00080000 C Jan 18, 2019 80.0 78.00 82.90
INTU 190118C00085000 C Jan 18, 2019 85.0 73.00 77.70
INTU 190118C00090000 C Jan 18, 2019 90.0 68.50 73.20
INTU 190118C00095000 C Jan 18, 2019 95.0 63.50 68.30
INTU 190118C00100000 C Jan 18, 2019 100.0 59.00 63.10
INTU 190118C00105000 C Jan 18, 2019 105.0 54.50 58.60
INTU 190118C00110000 C Jan 18, 2019 110.0 50.00 54.50
INTU 190118C00115000 C Jan 18, 2019 115.0 45.10 49.30
INTU 190118C00120000 C Jan 18, 2019 120.0 42.50 44.90
INTU 190118C00125000 C Jan 18, 2019 125.0 38.90 40.90
INTU 190118C00130000 C Jan 18, 2019 130.0 34.60 35.90
INTU 190118C00135000 C Jan 18, 2019 135.0 30.90 31.90
INTU 190118C00140000 C Jan 18, 2019 140.0 27.00 28.30
INTU 190118C00145000 C Jan 18, 2019 145.0 23.30 24.80
INTU 190118C00150000 C Jan 18, 2019 150.0 20.50 21.50
INTU 190118C00155000 C Jan 18, 2019 155.0 17.50 18.40
INTU 190118C00160000 C Jan 18, 2019 160.0 14.60 16.20
INTU 190118C00165000 C Jan 18, 2019 165.0 11.90 13.90
INTU 190118C00170000 C Jan 18, 2019 170.0 10.50 11.30
INTU 190118C00175000 C Jan 18, 2019 175.0 8.40 9.30
INTU 190118C00180000 C Jan 18, 2019 180.0 6.60 7.90
INTU 190118C00185000 C Jan 18, 2019 185.0 5.40 6.40
INTU 190118C00190000 C Jan 18, 2019 190.0 4.70 5.40
INTU 190118C00195000 C Jan 18, 2019 195.0 3.80 4.40
INTU 190118C00200000 C Jan 18, 2019 200.0 2.90 3.60
INTU 190118C00210000 C Jan 18, 2019 210.0 1.75 2.40
INTU 190118P00060000 P Jan 18, 2019 60.0 0.00 0.25
INTU 190118P00065000 P Jan 18, 2019 65.0 0.00 0.35
INTU 190118P00070000 P Jan 18, 2019 70.0 0.20 0.40
INTU 190118P00075000 P Jan 18, 2019 75.0 0.20 0.50
INTU 190118P00080000 P Jan 18, 2019 80.0 0.35 0.65
INTU 190118P00085000 P Jan 18, 2019 85.0 0.50 0.75
INTU 190118P00090000 P Jan 18, 2019 90.0 0.65 0.95
INTU 190118P00095000 P Jan 18, 2019 95.0 0.80 1.15
INTU 190118P00100000 P Jan 18, 2019 100.0 1.00 1.40
INTU 190118P00105000 P Jan 18, 2019 105.0 1.25 1.70
INTU 190118P00110000 P Jan 18, 2019 110.0 1.55 2.10
INTU 190118P00115000 P Jan 18, 2019 115.0 2.30 2.50
INTU 190118P00120000 P Jan 18, 2019 120.0 2.65 3.20
INTU 190118P00125000 P Jan 18, 2019 125.0 3.40 3.90
INTU 190118P00130000 P Jan 18, 2019 130.0 4.20 4.70
INTU 190118P00135000 P Jan 18, 2019 135.0 5.20 5.70
INTU 190118P00140000 P Jan 18, 2019 140.0 6.30 7.00
INTU 190118P00145000 P Jan 18, 2019 145.0 7.80 8.40
INTU 190118P00150000 P Jan 18, 2019 150.0 9.40 10.50
INTU 190118P00155000 P Jan 18, 2019 155.0 11.50 12.20
INTU 190118P00160000 P Jan 18, 2019 160.0 13.70 14.50
INTU 190118P00165000 P Jan 18, 2019 165.0 16.20 17.30
INTU 190118P00170000 P Jan 18, 2019 170.0 19.00 20.00
INTU 190118P00175000 P Jan 18, 2019 175.0 22.00 22.90
INTU 190118P00180000 P Jan 18, 2019 180.0 25.50 27.40
INTU 190118P00185000 P Jan 18, 2019 185.0 28.80 30.10
INTU 190118P00190000 P Jan 18, 2019 190.0 32.70 33.80
INTU 190118P00195000 P Jan 18, 2019 195.0 37.20 38.20
INTU 190118P00200000 P Jan 18, 2019 200.0 41.40 42.80
INTU 190118P00210000 P Jan 18, 2019 210.0 48.60 53.50
INTU 200117C00075000 C Jan 17, 2020 75.0 83.50 88.40
INTU 200117C00080000 C Jan 17, 2020 80.0 79.00 83.80
INTU 200117C00085000 C Jan 17, 2020 85.0 74.50 79.30
INTU 200117C00090000 C Jan 17, 2020 90.0 70.70 75.50
INTU 200117C00095000 C Jan 17, 2020 95.0 66.10 71.00
INTU 200117C00100000 C Jan 17, 2020 100.0 62.20 67.00
INTU 200117C00105000 C Jan 17, 2020 105.0 57.70 62.20
INTU 200117C00110000 C Jan 17, 2020 110.0 54.00 57.20
INTU 200117C00115000 C Jan 17, 2020 115.0 50.30 53.50
INTU 200117C00120000 C Jan 17, 2020 120.0 46.40 49.40
INTU 200117C00125000 C Jan 17, 2020 125.0 43.20 45.70
INTU 200117C00130000 C Jan 17, 2020 130.0 39.20 42.40
INTU 200117C00135000 C Jan 17, 2020 135.0 36.10 38.10
INTU 200117C00140000 C Jan 17, 2020 140.0 32.10 35.10
INTU 200117C00145000 C Jan 17, 2020 145.0 29.40 32.80
INTU 200117C00150000 C Jan 17, 2020 150.0 26.40 29.00
INTU 200117C00155000 C Jan 17, 2020 155.0 24.20 26.90
INTU 200117C00160000 C Jan 17, 2020 160.0 21.60 23.40
INTU 200117C00165000 C Jan 17, 2020 165.0 18.70 22.00
INTU 200117C00170000 C Jan 17, 2020 170.0 16.80 20.20
INTU 200117C00175000 C Jan 17, 2020 175.0 15.00 18.20
INTU 200117C00180000 C Jan 17, 2020 180.0 12.50 16.00
INTU 200117C00185000 C Jan 17, 2020 185.0 11.50 14.60
INTU 200117C00190000 C Jan 17, 2020 190.0 10.10 13.10
INTU 200117C00195000 C Jan 17, 2020 195.0 9.00 11.90
INTU 200117C00200000 C Jan 17, 2020 200.0 7.80 10.50
INTU 200117C00210000 C Jan 17, 2020 210.0 5.60 8.30
INTU 200117C00220000 C Jan 17, 2020 220.0 4.30 6.90
INTU 200117C00230000 C Jan 17, 2020 230.0 2.75 5.50
INTU 200117P00075000 P Jan 17, 2020 75.0 0.50 2.25
INTU 200117P00080000 P Jan 17, 2020 80.0 0.85 2.30
INTU 200117P00085000 P Jan 17, 2020 85.0 1.15 2.70
INTU 200117P00090000 P Jan 17, 2020 90.0 1.15 3.00
INTU 200117P00095000 P Jan 17, 2020 95.0 1.65 3.80
INTU 200117P00100000 P Jan 17, 2020 100.0 1.95 4.70
INTU 200117P00105000 P Jan 17, 2020 105.0 2.70 5.20
INTU 200117P00110000 P Jan 17, 2020 110.0 3.40 5.20
INTU 200117P00115000 P Jan 17, 2020 115.0 4.80 6.10
INTU 200117P00120000 P Jan 17, 2020 120.0 5.50 7.30
INTU 200117P00125000 P Jan 17, 2020 125.0 6.90 8.20
INTU 200117P00130000 P Jan 17, 2020 130.0 7.50 9.70
INTU 200117P00135000 P Jan 17, 2020 135.0 9.20 11.10
INTU 200117P00140000 P Jan 17, 2020 140.0 10.70 12.60
INTU 200117P00145000 P Jan 17, 2020 145.0 12.30 14.40
INTU 200117P00150000 P Jan 17, 2020 150.0 14.50 16.20
INTU 200117P00155000 P Jan 17, 2020 155.0 16.60 18.70
INTU 200117P00160000 P Jan 17, 2020 160.0 18.40 20.70
INTU 200117P00165000 P Jan 17, 2020 165.0 21.40 23.40
INTU 200117P00170000 P Jan 17, 2020 170.0 23.40 26.20
INTU 200117P00175000 P Jan 17, 2020 175.0 27.00 29.00
INTU 200117P00180000 P Jan 17, 2020 180.0 29.60 32.20
INTU 200117P00185000 P Jan 17, 2020 185.0 32.80 35.60
INTU 200117P00190000 P Jan 17, 2020 190.0 36.30 39.10
INTU 200117P00195000 P Jan 17, 2020 195.0 39.20 43.50
INTU 200117P00200000 P Jan 17, 2020 200.0 44.50 46.80
INTU 200117P00210000 P Jan 17, 2020 210.0 52.70 56.00
INTU 200117P00220000 P Jan 17, 2020 220.0 59.60 64.20
INTU 200117P00230000 P Jan 17, 2020 230.0 68.70 73.50
OPRA data is delayed 15 minutes.