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 (2016-08-12)Premium Content

Intuit Inc (INTU)
As of Sep 27 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INTU 161021C00050000 C 10/21/16 50.0 58.10 61.10
INTU 161021C00055000 C 10/21/16 55.0 53.10 57.40
INTU 161021C00060000 C 10/21/16 60.0 48.10 51.40
INTU 161021C00065000 C 10/21/16 65.0 43.10 46.30
INTU 161021C00070000 C 10/21/16 70.0 38.10 41.20
INTU 161021C00075000 C 10/21/16 75.0 33.10 36.30
INTU 161021C00080000 C 10/21/16 80.0 28.10 31.10
INTU 161021C00085000 C 10/21/16 85.0 23.10 25.70
INTU 161021C00090000 C 10/21/16 90.0 18.30 20.80
INTU 161021C00095000 C 10/21/16 95.0 13.10 15.70
INTU 161021C00100000 C 10/21/16 100.0 9.80 10.70
INTU 161021C00105000 C 10/21/16 105.0 5.30 5.80
INTU 161021C00110000 C 10/21/16 110.0 1.85 1.95
INTU 161021C00115000 C 10/21/16 115.0 0.20 0.40
INTU 161021C00120000 C 10/21/16 120.0 0.00 0.10
INTU 161021C00125000 C 10/21/16 125.0 0.00 0.05
INTU 161021C00130000 C 10/21/16 130.0 0.00 0.05
INTU 161021C00135000 C 10/21/16 135.0 0.00 0.05
INTU 161021C00140000 C 10/21/16 140.0 0.00 0.05
INTU 161021C00145000 C 10/21/16 145.0 0.00 0.05
INTU 161021P00050000 P 10/21/16 50.0 0.00 0.05
INTU 161021P00055000 P 10/21/16 55.0 0.00 0.05
INTU 161021P00060000 P 10/21/16 60.0 0.00 0.05
INTU 161021P00065000 P 10/21/16 65.0 0.00 0.05
INTU 161021P00070000 P 10/21/16 70.0 0.00 0.05
INTU 161021P00075000 P 10/21/16 75.0 0.00 0.05
INTU 161021P00080000 P 10/21/16 80.0 0.00 0.05
INTU 161021P00085000 P 10/21/16 85.0 0.00 0.05
INTU 161021P00090000 P 10/21/16 90.0 0.00 0.10
INTU 161021P00095000 P 10/21/16 95.0 0.00 0.25
INTU 161021P00100000 P 10/21/16 100.0 0.10 0.35
INTU 161021P00105000 P 10/21/16 105.0 0.55 0.80
INTU 161021P00110000 P 10/21/16 110.0 2.00 2.15
INTU 161021P00115000 P 10/21/16 115.0 5.10 6.10
INTU 161021P00120000 P 10/21/16 120.0 9.80 11.40
INTU 161021P00125000 P 10/21/16 125.0 14.70 16.90
INTU 161021P00130000 P 10/21/16 130.0 19.30 22.10
INTU 161021P00135000 P 10/21/16 135.0 23.90 27.20
INTU 161021P00140000 P 10/21/16 140.0 29.10 32.20
INTU 161021P00145000 P 10/21/16 145.0 34.60 37.20
INTU 161118C00055000 C 11/18/16 55.0 53.10 56.10
INTU 161118C00060000 C 11/18/16 60.0 48.10 51.50
INTU 161118C00065000 C 11/18/16 65.0 43.10 46.50
INTU 161118C00070000 C 11/18/16 70.0 38.10 41.50
INTU 161118C00075000 C 11/18/16 75.0 33.10 36.30
INTU 161118C00080000 C 11/18/16 80.0 28.10 31.20
INTU 161118C00085000 C 11/18/16 85.0 23.20 26.20
INTU 161118C00090000 C 11/18/16 90.0 18.20 20.90
INTU 161118C00095000 C 11/18/16 95.0 13.40 15.90
INTU 161118C00100000 C 11/18/16 100.0 10.30 11.10
INTU 161118C00105000 C 11/18/16 105.0 6.30 7.00
INTU 161118C00110000 C 11/18/16 110.0 3.20 3.50
INTU 161118C00115000 C 11/18/16 115.0 1.20 1.40
INTU 161118C00120000 C 11/18/16 120.0 0.25 0.60
INTU 161118C00125000 C 11/18/16 125.0 0.05 0.20
INTU 161118C00130000 C 11/18/16 130.0 0.00 0.10
INTU 161118C00135000 C 11/18/16 135.0 0.00 0.05
INTU 161118C00140000 C 11/18/16 140.0 0.00 0.05
INTU 161118C00145000 C 11/18/16 145.0 0.00 0.05
INTU 161118C00150000 C 11/18/16 150.0 0.00 0.05
INTU 161118C00155000 C 11/18/16 155.0 0.00 0.05
INTU 161118C00160000 C 11/18/16 160.0 0.00 0.05
INTU 161118P00055000 P 11/18/16 55.0 0.00 0.05
INTU 161118P00060000 P 11/18/16 60.0 0.00 0.05
INTU 161118P00065000 P 11/18/16 65.0 0.00 0.05
INTU 161118P00070000 P 11/18/16 70.0 0.00 0.05
INTU 161118P00075000 P 11/18/16 75.0 0.00 0.10
INTU 161118P00080000 P 11/18/16 80.0 0.00 0.15
INTU 161118P00085000 P 11/18/16 85.0 0.00 0.30
INTU 161118P00090000 P 11/18/16 90.0 0.15 0.45
INTU 161118P00095000 P 11/18/16 95.0 0.35 0.70
INTU 161118P00100000 P 11/18/16 100.0 0.75 1.25
INTU 161118P00105000 P 11/18/16 105.0 1.65 2.15
INTU 161118P00110000 P 11/18/16 110.0 3.30 3.90
INTU 161118P00115000 P 11/18/16 115.0 6.10 7.00
INTU 161118P00120000 P 11/18/16 120.0 9.80 12.60
INTU 161118P00125000 P 11/18/16 125.0 14.50 17.10
INTU 161118P00130000 P 11/18/16 130.0 19.20 22.20
INTU 161118P00135000 P 11/18/16 135.0 23.80 27.20
INTU 161118P00140000 P 11/18/16 140.0 28.80 32.20
INTU 161118P00145000 P 11/18/16 145.0 33.80 37.20
INTU 161118P00150000 P 11/18/16 150.0 38.90 42.20
INTU 161118P00155000 P 11/18/16 155.0 43.80 47.20
INTU 161118P00160000 P 11/18/16 160.0 49.10 52.20
INTU 170120C00042500 C 01/20/17 42.5 65.70 68.80
INTU 170120C00045000 C 01/20/17 45.0 62.60 66.30
INTU 170120C00047500 C 01/20/17 47.5 60.20 64.10
INTU 170120C00050000 C 01/20/17 50.0 57.60 61.30
INTU 170120C00055000 C 01/20/17 55.0 52.60 56.30
INTU 170120C00060000 C 01/20/17 60.0 47.60 51.20
INTU 170120C00065000 C 01/20/17 65.0 42.60 46.20
INTU 170120C00070000 C 01/20/17 70.0 38.20 41.20
INTU 170120C00075000 C 01/20/17 75.0 33.30 35.70
INTU 170120C00077500 C 01/20/17 77.5 30.80 33.30
INTU 170120C00080000 C 01/20/17 80.0 28.40 31.20
INTU 170120C00082500 C 01/20/17 82.5 25.50 28.60
INTU 170120C00085000 C 01/20/17 85.0 24.00 26.00
INTU 170120C00087500 C 01/20/17 87.5 21.10 23.60
INTU 170120C00090000 C 01/20/17 90.0 18.80 21.20
INTU 170120C00092500 C 01/20/17 92.5 16.60 18.80
INTU 170120C00095000 C 01/20/17 95.0 15.50 16.70
INTU 170120C00097500 C 01/20/17 97.5 13.30 14.30
INTU 170120C00100000 C 01/20/17 100.0 11.10 12.30
INTU 170120C00105000 C 01/20/17 105.0 7.40 8.60
INTU 170120C00110000 C 01/20/17 110.0 4.90 5.40
INTU 170120C00115000 C 01/20/17 115.0 2.45 3.00
INTU 170120C00120000 C 01/20/17 120.0 0.95 1.50
INTU 170120C00125000 C 01/20/17 125.0 0.35 0.65
INTU 170120C00130000 C 01/20/17 130.0 0.05 0.40
INTU 170120C00135000 C 01/20/17 135.0 0.00 0.20
INTU 170120C00140000 C 01/20/17 140.0 0.00 0.10
INTU 170120C00145000 C 01/20/17 145.0 0.00 0.05
INTU 170120C00150000 C 01/20/17 150.0 0.00 0.05
INTU 170120C00155000 C 01/20/17 155.0 0.00 0.05
INTU 170120P00042500 P 01/20/17 42.5 0.00 0.05
INTU 170120P00045000 P 01/20/17 45.0 0.00 0.05
INTU 170120P00047500 P 01/20/17 47.5 0.00 0.05
INTU 170120P00050000 P 01/20/17 50.0 0.00 0.05
INTU 170120P00055000 P 01/20/17 55.0 0.00 0.05
INTU 170120P00060000 P 01/20/17 60.0 0.00 0.05
INTU 170120P00065000 P 01/20/17 65.0 0.00 0.15
INTU 170120P00070000 P 01/20/17 70.0 0.00 0.25
INTU 170120P00075000 P 01/20/17 75.0 0.05 0.40
INTU 170120P00077500 P 01/20/17 77.5 0.15 0.45
INTU 170120P00080000 P 01/20/17 80.0 0.30 0.50
INTU 170120P00082500 P 01/20/17 82.5 0.30 0.65
INTU 170120P00085000 P 01/20/17 85.0 0.35 0.80
INTU 170120P00087500 P 01/20/17 87.5 0.50 1.00
INTU 170120P00090000 P 01/20/17 90.0 0.70 1.20
INTU 170120P00092500 P 01/20/17 92.5 0.95 1.45
INTU 170120P00095000 P 01/20/17 95.0 1.20 1.75
INTU 170120P00097500 P 01/20/17 97.5 1.55 1.95
INTU 170120P00100000 P 01/20/17 100.0 2.00 2.20
INTU 170120P00105000 P 01/20/17 105.0 3.20 3.70
INTU 170120P00110000 P 01/20/17 110.0 5.10 5.60
INTU 170120P00115000 P 01/20/17 115.0 7.80 8.30
INTU 170120P00120000 P 01/20/17 120.0 11.30 11.90
INTU 170120P00125000 P 01/20/17 125.0 15.40 17.70
INTU 170120P00130000 P 01/20/17 130.0 18.20 22.70
INTU 170120P00135000 P 01/20/17 135.0 24.80 27.10
INTU 170120P00140000 P 01/20/17 140.0 28.00 32.10
INTU 170120P00145000 P 01/20/17 145.0 33.00 37.20
INTU 170120P00150000 P 01/20/17 150.0 37.90 42.20
INTU 170120P00155000 P 01/20/17 155.0 44.10 47.20
INTU 170421C00060000 C 04/21/17 60.0 48.30 51.10
INTU 170421C00065000 C 04/21/17 65.0 43.30 46.60
INTU 170421C00070000 C 04/21/17 70.0 38.30 41.70
INTU 170421C00075000 C 04/21/17 75.0 33.50 36.50
INTU 170421C00080000 C 04/21/17 80.0 28.80 31.90
INTU 170421C00085000 C 04/21/17 85.0 23.90 27.40
INTU 170421C00090000 C 04/21/17 90.0 19.80 22.80
INTU 170421C00095000 C 04/21/17 95.0 16.50 17.90
INTU 170421C00100000 C 04/21/17 100.0 12.70 13.80
INTU 170421C00105000 C 04/21/17 105.0 9.60 10.30
INTU 170421C00110000 C 04/21/17 110.0 6.30 7.30
INTU 170421C00115000 C 04/21/17 115.0 4.00 4.90
INTU 170421C00120000 C 04/21/17 120.0 2.40 3.10
INTU 170421C00125000 C 04/21/17 125.0 1.10 1.85
INTU 170421C00130000 C 04/21/17 130.0 0.70 1.00
INTU 170421C00135000 C 04/21/17 135.0 0.30 0.60
INTU 170421C00140000 C 04/21/17 140.0 0.05 0.50
INTU 170421C00145000 C 04/21/17 145.0 0.00 0.35
INTU 170421C00150000 C 04/21/17 150.0 0.00 0.20
INTU 170421C00155000 C 04/21/17 155.0 0.00 0.15
INTU 170421C00160000 C 04/21/17 160.0 0.00 0.10
INTU 170421C00165000 C 04/21/17 165.0 0.00 0.10
INTU 170421P00060000 P 04/21/17 60.0 0.05 0.45
INTU 170421P00065000 P 04/21/17 65.0 0.20 0.60
INTU 170421P00070000 P 04/21/17 70.0 0.35 0.75
INTU 170421P00075000 P 04/21/17 75.0 0.60 0.90
INTU 170421P00080000 P 04/21/17 80.0 0.85 1.20
INTU 170421P00085000 P 04/21/17 85.0 1.20 1.75
INTU 170421P00090000 P 04/21/17 90.0 1.75 2.35
INTU 170421P00095000 P 04/21/17 95.0 2.45 2.95
INTU 170421P00100000 P 04/21/17 100.0 3.50 4.50
INTU 170421P00105000 P 04/21/17 105.0 5.10 5.90
INTU 170421P00110000 P 04/21/17 110.0 7.10 7.80
INTU 170421P00115000 P 04/21/17 115.0 9.50 10.80
INTU 170421P00120000 P 04/21/17 120.0 12.60 14.30
INTU 170421P00125000 P 04/21/17 125.0 16.60 18.00
INTU 170421P00130000 P 04/21/17 130.0 20.70 23.50
INTU 170421P00135000 P 04/21/17 135.0 25.00 28.00
INTU 170421P00140000 P 04/21/17 140.0 29.30 32.70
INTU 170421P00145000 P 04/21/17 145.0 34.10 37.70
INTU 170421P00150000 P 04/21/17 150.0 39.10 42.50
INTU 170421P00155000 P 04/21/17 155.0 44.10 47.60
INTU 170421P00160000 P 04/21/17 160.0 49.10 52.20
INTU 170421P00165000 P 04/21/17 165.0 54.00 57.20
INTU 180119C00060000 C 01/19/18 60.0 47.50 51.50
INTU 180119C00065000 C 01/19/18 65.0 43.00 46.90
INTU 180119C00070000 C 01/19/18 70.0 38.00 42.40
INTU 180119C00075000 C 01/19/18 75.0 33.50 38.00
INTU 180119C00080000 C 01/19/18 80.0 29.00 33.00
INTU 180119C00085000 C 01/19/18 85.0 27.00 28.80
INTU 180119C00090000 C 01/19/18 90.0 22.90 24.50
INTU 180119C00095000 C 01/19/18 95.0 19.10 20.80
INTU 180119C00100000 C 01/19/18 100.0 15.60 17.50
INTU 180119C00105000 C 01/19/18 105.0 12.50 14.50
INTU 180119C00110000 C 01/19/18 110.0 9.90 11.50
INTU 180119C00115000 C 01/19/18 115.0 7.50 9.10
INTU 180119C00120000 C 01/19/18 120.0 5.60 7.20
INTU 180119C00125000 C 01/19/18 125.0 4.00 5.50
INTU 180119C00130000 C 01/19/18 130.0 2.90 4.30
INTU 180119C00135000 C 01/19/18 135.0 2.10 3.10
INTU 180119C00140000 C 01/19/18 140.0 1.45 2.30
INTU 180119C00145000 C 01/19/18 145.0 0.90 1.80
INTU 180119P00060000 P 01/19/18 60.0 0.75 1.40
INTU 180119P00065000 P 01/19/18 65.0 0.95 1.65
INTU 180119P00070000 P 01/19/18 70.0 1.30 2.20
INTU 180119P00075000 P 01/19/18 75.0 1.85 2.70
INTU 180119P00080000 P 01/19/18 80.0 2.30 3.50
INTU 180119P00085000 P 01/19/18 85.0 3.20 4.40
INTU 180119P00090000 P 01/19/18 90.0 4.30 5.50
INTU 180119P00095000 P 01/19/18 95.0 5.30 6.80
INTU 180119P00100000 P 01/19/18 100.0 6.90 8.50
INTU 180119P00105000 P 01/19/18 105.0 8.90 10.40
INTU 180119P00110000 P 01/19/18 110.0 11.00 12.70
INTU 180119P00115000 P 01/19/18 115.0 13.50 15.40
INTU 180119P00120000 P 01/19/18 120.0 16.50 18.40
INTU 180119P00125000 P 01/19/18 125.0 19.90 21.80
INTU 180119P00130000 P 01/19/18 130.0 23.70 25.40
INTU 180119P00135000 P 01/19/18 135.0 27.70 29.20
INTU 180119P00140000 P 01/19/18 140.0 31.50 34.90
INTU 180119P00145000 P 01/19/18 145.0 35.90 39.50
INTU 190118C00060000 C 01/18/19 60.0 48.00 52.50
INTU 190118C00065000 C 01/18/19 65.0 43.50 47.80
INTU 190118C00070000 C 01/18/19 70.0 39.50 43.50
INTU 190118C00075000 C 01/18/19 75.0 35.10 39.40
INTU 190118C00080000 C 01/18/19 80.0 31.10 34.90
INTU 190118C00085000 C 01/18/19 85.0 27.50 31.20
INTU 190118C00090000 C 01/18/19 90.0 24.00 27.60
INTU 190118C00095000 C 01/18/19 95.0 20.70 24.30
INTU 190118C00100000 C 01/18/19 100.0 17.90 20.90
INTU 190118C00105000 C 01/18/19 105.0 15.10 18.10
INTU 190118C00110000 C 01/18/19 110.0 12.80 15.60
INTU 190118C00115000 C 01/18/19 115.0 10.50 13.30
INTU 190118C00120000 C 01/18/19 120.0 8.80 11.40
INTU 190118C00125000 C 01/18/19 125.0 7.10 9.60
INTU 190118C00130000 C 01/18/19 130.0 5.60 7.90
INTU 190118C00135000 C 01/18/19 135.0 4.60 6.50
INTU 190118C00140000 C 01/18/19 140.0 3.60 5.20
INTU 190118C00145000 C 01/18/19 145.0 2.85 4.30
INTU 190118C00150000 C 01/18/19 150.0 2.15 3.60
INTU 190118C00155000 C 01/18/19 155.0 1.80 3.00
INTU 190118C00160000 C 01/18/19 160.0 1.55 2.30
INTU 190118P00060000 P 01/18/19 60.0 1.80 2.70
INTU 190118P00065000 P 01/18/19 65.0 2.15 3.50
INTU 190118P00070000 P 01/18/19 70.0 2.85 4.10
INTU 190118P00075000 P 01/18/19 75.0 3.60 5.20
INTU 190118P00080000 P 01/18/19 80.0 4.70 6.10
INTU 190118P00085000 P 01/18/19 85.0 5.70 7.50
INTU 190118P00090000 P 01/18/19 90.0 7.40 9.00
INTU 190118P00095000 P 01/18/19 95.0 9.00 10.60
INTU 190118P00100000 P 01/18/19 100.0 10.30 13.30
INTU 190118P00105000 P 01/18/19 105.0 12.20 15.00
INTU 190118P00110000 P 01/18/19 110.0 14.40 17.50
INTU 190118P00115000 P 01/18/19 115.0 17.10 20.20
INTU 190118P00120000 P 01/18/19 120.0 20.00 23.10
INTU 190118P00125000 P 01/18/19 125.0 22.80 26.60
INTU 190118P00130000 P 01/18/19 130.0 26.30 30.20
INTU 190118P00135000 P 01/18/19 135.0 30.00 33.70
INTU 190118P00140000 P 01/18/19 140.0 33.90 37.70
INTU 190118P00145000 P 01/18/19 145.0 37.90 41.80
INTU 190118P00150000 P 01/18/19 150.0 42.20 45.90
INTU 190118P00155000 P 01/18/19 155.0 46.20 50.40
INTU 190118P00160000 P 01/18/19 160.0 50.60 54.50

OPRA data is delayed 15 minutes.