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 (2017-02-10)Premium Content

Intuit Inc (INTU)
As of Feb 21 2017 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INTU 170317C00060000 C 03/17/17 60.0 58.60 60.70
INTU 170317C00065000 C 03/17/17 65.0 53.50 56.30
INTU 170317C00070000 C 03/17/17 70.0 48.60 51.40
INTU 170317C00075000 C 03/17/17 75.0 42.90 46.80
INTU 170317C00080000 C 03/17/17 80.0 37.90 41.80
INTU 170317C00085000 C 03/17/17 85.0 33.60 36.70
INTU 170317C00090000 C 03/17/17 90.0 28.60 31.30
INTU 170317C00095000 C 03/17/17 95.0 23.50 26.40
INTU 170317C00100000 C 03/17/17 100.0 18.80 21.10
INTU 170317C00105000 C 03/17/17 105.0 13.90 16.30
INTU 170317C00110000 C 03/17/17 110.0 9.20 11.20
INTU 170317C00115000 C 03/17/17 115.0 5.80 6.40
INTU 170317C00120000 C 03/17/17 120.0 2.60 2.90
INTU 170317C00125000 C 03/17/17 125.0 0.80 0.95
INTU 170317C00130000 C 03/17/17 130.0 0.15 0.30
INTU 170317C00135000 C 03/17/17 135.0 0.00 0.10
INTU 170317C00140000 C 03/17/17 140.0 0.00 0.05
INTU 170317C00145000 C 03/17/17 145.0 0.00 0.05
INTU 170317C00150000 C 03/17/17 150.0 0.00 0.05
INTU 170317C00155000 C 03/17/17 155.0 0.00 0.05
INTU 170317C00160000 C 03/17/17 160.0 0.00 0.05
INTU 170317C00165000 C 03/17/17 165.0 0.00 0.05
INTU 170317C00170000 C 03/17/17 170.0 0.00 0.05
INTU 170317P00060000 P 03/17/17 60.0 0.00 0.05
INTU 170317P00065000 P 03/17/17 65.0 0.00 0.05
INTU 170317P00070000 P 03/17/17 70.0 0.00 0.05
INTU 170317P00075000 P 03/17/17 75.0 0.00 0.05
INTU 170317P00080000 P 03/17/17 80.0 0.00 0.05
INTU 170317P00085000 P 03/17/17 85.0 0.00 0.05
INTU 170317P00090000 P 03/17/17 90.0 0.00 0.05
INTU 170317P00095000 P 03/17/17 95.0 0.00 0.10
INTU 170317P00100000 P 03/17/17 100.0 0.00 0.15
INTU 170317P00105000 P 03/17/17 105.0 0.10 0.35
INTU 170317P00110000 P 03/17/17 110.0 0.40 0.55
INTU 170317P00115000 P 03/17/17 115.0 1.05 1.25
INTU 170317P00120000 P 03/17/17 120.0 2.70 3.10
INTU 170317P00125000 P 03/17/17 125.0 5.70 6.20
INTU 170317P00130000 P 03/17/17 130.0 9.20 11.40
INTU 170317P00135000 P 03/17/17 135.0 14.10 16.50
INTU 170317P00140000 P 03/17/17 140.0 19.10 21.60
INTU 170317P00145000 P 03/17/17 145.0 23.90 26.90
INTU 170317P00150000 P 03/17/17 150.0 29.00 31.80
INTU 170317P00155000 P 03/17/17 155.0 34.30 37.10
INTU 170317P00160000 P 03/17/17 160.0 38.90 41.80
INTU 170317P00165000 P 03/17/17 165.0 44.10 46.20
INTU 170317P00170000 P 03/17/17 170.0 49.40 51.20
INTU 170421C00060000 C 04/21/17 60.0 59.00 61.00
INTU 170421C00065000 C 04/21/17 65.0 53.90 55.70
INTU 170421C00070000 C 04/21/17 70.0 49.00 50.60
INTU 170421C00075000 C 04/21/17 75.0 43.60 45.90
INTU 170421C00080000 C 04/21/17 80.0 38.80 40.60
INTU 170421C00085000 C 04/21/17 85.0 33.90 35.80
INTU 170421C00090000 C 04/21/17 90.0 28.70 31.00
INTU 170421C00095000 C 04/21/17 95.0 24.00 25.90
INTU 170421C00100000 C 04/21/17 100.0 19.00 20.80
INTU 170421C00105000 C 04/21/17 105.0 14.50 16.10
INTU 170421C00110000 C 04/21/17 110.0 10.60 11.20
INTU 170421C00115000 C 04/21/17 115.0 6.50 7.10
INTU 170421C00120000 C 04/21/17 120.0 3.40 3.80
INTU 170421C00125000 C 04/21/17 125.0 1.45 1.70
INTU 170421C00130000 C 04/21/17 130.0 0.45 0.65
INTU 170421C00135000 C 04/21/17 135.0 0.10 0.30
INTU 170421C00140000 C 04/21/17 140.0 0.00 0.10
INTU 170421C00145000 C 04/21/17 145.0 0.00 0.10
INTU 170421C00150000 C 04/21/17 150.0 0.00 0.05
INTU 170421C00155000 C 04/21/17 155.0 0.00 0.05
INTU 170421C00160000 C 04/21/17 160.0 0.00 0.05
INTU 170421C00165000 C 04/21/17 165.0 0.00 0.05
INTU 170421P00060000 P 04/21/17 60.0 0.00 0.05
INTU 170421P00065000 P 04/21/17 65.0 0.00 0.05
INTU 170421P00070000 P 04/21/17 70.0 0.00 0.05
INTU 170421P00075000 P 04/21/17 75.0 0.00 0.05
INTU 170421P00080000 P 04/21/17 80.0 0.00 0.05
INTU 170421P00085000 P 04/21/17 85.0 0.00 0.10
INTU 170421P00090000 P 04/21/17 90.0 0.00 0.15
INTU 170421P00095000 P 04/21/17 95.0 0.10 0.20
INTU 170421P00100000 P 04/21/17 100.0 0.20 0.35
INTU 170421P00105000 P 04/21/17 105.0 0.45 0.55
INTU 170421P00110000 P 04/21/17 110.0 0.90 1.05
INTU 170421P00115000 P 04/21/17 115.0 1.90 2.00
INTU 170421P00120000 P 04/21/17 120.0 3.70 4.00
INTU 170421P00125000 P 04/21/17 125.0 6.40 7.30
INTU 170421P00130000 P 04/21/17 130.0 10.00 11.90
INTU 170421P00135000 P 04/21/17 135.0 14.70 16.80
INTU 170421P00140000 P 04/21/17 140.0 19.80 21.60
INTU 170421P00145000 P 04/21/17 145.0 24.30 26.60
INTU 170421P00150000 P 04/21/17 150.0 28.80 31.90
INTU 170421P00155000 P 04/21/17 155.0 34.10 36.50
INTU 170421P00160000 P 04/21/17 160.0 39.00 41.60
INTU 170421P00165000 P 04/21/17 165.0 44.40 46.60
INTU 170721C00060000 C 07/21/17 60.0 58.60 60.60
INTU 170721C00065000 C 07/21/17 65.0 53.50 55.90
INTU 170721C00070000 C 07/21/17 70.0 48.70 51.00
INTU 170721C00075000 C 07/21/17 75.0 43.70 46.00
INTU 170721C00080000 C 07/21/17 80.0 38.40 41.10
INTU 170721C00085000 C 07/21/17 85.0 33.80 36.10
INTU 170721C00090000 C 07/21/17 90.0 29.10 31.50
INTU 170721C00095000 C 07/21/17 95.0 24.70 26.80
INTU 170721C00100000 C 07/21/17 100.0 19.90 22.10
INTU 170721C00105000 C 07/21/17 105.0 16.50 17.30
INTU 170721C00110000 C 07/21/17 110.0 12.40 13.30
INTU 170721C00115000 C 07/21/17 115.0 8.80 9.50
INTU 170721C00120000 C 07/21/17 120.0 6.00 6.40
INTU 170721C00125000 C 07/21/17 125.0 3.60 4.10
INTU 170721C00130000 C 07/21/17 130.0 2.00 2.30
INTU 170721C00135000 C 07/21/17 135.0 0.90 1.30
INTU 170721C00140000 C 07/21/17 140.0 0.40 0.70
INTU 170721C00145000 C 07/21/17 145.0 0.20 0.35
INTU 170721C00150000 C 07/21/17 150.0 0.10 0.20
INTU 170721C00155000 C 07/21/17 155.0 0.05 0.10
INTU 170721C00160000 C 07/21/17 160.0 0.00 0.10
INTU 170721C00165000 C 07/21/17 165.0 0.00 0.10
INTU 170721P00060000 P 07/21/17 60.0 0.00 0.05
INTU 170721P00065000 P 07/21/17 65.0 0.00 0.10
INTU 170721P00070000 P 07/21/17 70.0 0.05 0.15
INTU 170721P00075000 P 07/21/17 75.0 0.10 0.25
INTU 170721P00080000 P 07/21/17 80.0 0.20 0.35
INTU 170721P00085000 P 07/21/17 85.0 0.30 0.50
INTU 170721P00090000 P 07/21/17 90.0 0.45 0.70
INTU 170721P00095000 P 07/21/17 95.0 0.70 1.10
INTU 170721P00100000 P 07/21/17 100.0 1.10 1.45
INTU 170721P00105000 P 07/21/17 105.0 1.80 2.15
INTU 170721P00110000 P 07/21/17 110.0 2.60 3.20
INTU 170721P00115000 P 07/21/17 115.0 4.00 4.70
INTU 170721P00120000 P 07/21/17 120.0 6.10 6.50
INTU 170721P00125000 P 07/21/17 125.0 8.80 9.40
INTU 170721P00130000 P 07/21/17 130.0 11.80 12.70
INTU 170721P00135000 P 07/21/17 135.0 15.00 18.00
INTU 170721P00140000 P 07/21/17 140.0 19.50 22.40
INTU 170721P00145000 P 07/21/17 145.0 24.70 26.90
INTU 170721P00150000 P 07/21/17 150.0 29.50 32.00
INTU 170721P00155000 P 07/21/17 155.0 34.60 37.00
INTU 170721P00160000 P 07/21/17 160.0 38.90 41.40
INTU 170721P00165000 P 07/21/17 165.0 44.70 46.40
INTU 171020C00060000 C 10/20/17 60.0 58.40 62.00
INTU 171020C00065000 C 10/20/17 65.0 52.70 57.30
INTU 171020C00070000 C 10/20/17 70.0 48.10 52.30
INTU 171020C00075000 C 10/20/17 75.0 43.60 47.00
INTU 171020C00080000 C 10/20/17 80.0 38.50 42.30
INTU 171020C00085000 C 10/20/17 85.0 34.00 37.50
INTU 171020C00090000 C 10/20/17 90.0 29.30 32.90
INTU 171020C00095000 C 10/20/17 95.0 24.50 28.00
INTU 171020C00100000 C 10/20/17 100.0 21.50 22.90
INTU 171020C00105000 C 10/20/17 105.0 17.60 18.80
INTU 171020C00110000 C 10/20/17 110.0 13.80 15.00
INTU 171020C00115000 C 10/20/17 115.0 10.40 11.30
INTU 171020C00120000 C 10/20/17 120.0 7.50 8.40
INTU 171020C00125000 C 10/20/17 125.0 5.10 5.90
INTU 171020C00130000 C 10/20/17 130.0 3.30 4.00
INTU 171020C00135000 C 10/20/17 135.0 2.05 2.70
INTU 171020C00140000 C 10/20/17 140.0 1.15 1.80
INTU 171020C00145000 C 10/20/17 145.0 0.65 1.15
INTU 171020C00150000 C 10/20/17 150.0 0.35 0.80
INTU 171020C00155000 C 10/20/17 155.0 0.20 0.50
INTU 171020C00160000 C 10/20/17 160.0 0.10 0.30
INTU 171020C00165000 C 10/20/17 165.0 0.05 0.20
INTU 171020C00170000 C 10/20/17 170.0 0.05 0.15
INTU 171020C00175000 C 10/20/17 175.0 0.00 0.10
INTU 171020P00060000 P 10/20/17 60.0 0.05 0.20
INTU 171020P00065000 P 10/20/17 65.0 0.10 0.35
INTU 171020P00070000 P 10/20/17 70.0 0.20 0.45
INTU 171020P00075000 P 10/20/17 75.0 0.30 0.70
INTU 171020P00080000 P 10/20/17 80.0 0.45 0.80
INTU 171020P00085000 P 10/20/17 85.0 0.65 1.20
INTU 171020P00090000 P 10/20/17 90.0 1.00 1.50
INTU 171020P00095000 P 10/20/17 95.0 1.40 2.05
INTU 171020P00100000 P 10/20/17 100.0 2.05 2.70
INTU 171020P00105000 P 10/20/17 105.0 2.90 3.60
INTU 171020P00110000 P 10/20/17 110.0 4.00 4.80
INTU 171020P00115000 P 10/20/17 115.0 5.60 6.50
INTU 171020P00120000 P 10/20/17 120.0 7.60 8.50
INTU 171020P00125000 P 10/20/17 125.0 10.30 11.20
INTU 171020P00130000 P 10/20/17 130.0 13.20 14.40
INTU 171020P00135000 P 10/20/17 135.0 16.90 18.00
INTU 171020P00140000 P 10/20/17 140.0 19.80 23.10
INTU 171020P00145000 P 10/20/17 145.0 24.20 27.60
INTU 171020P00150000 P 10/20/17 150.0 28.90 32.30
INTU 171020P00155000 P 10/20/17 155.0 33.70 37.10
INTU 171020P00160000 P 10/20/17 160.0 38.60 42.20
INTU 171020P00165000 P 10/20/17 165.0 43.00 47.40
INTU 171020P00170000 P 10/20/17 170.0 48.00 52.50
INTU 171020P00175000 P 10/20/17 175.0 53.40 56.80
INTU 180119C00060000 C 01/19/18 60.0 58.40 61.20
INTU 180119C00065000 C 01/19/18 65.0 53.20 56.70
INTU 180119C00070000 C 01/19/18 70.0 48.50 51.80
INTU 180119C00075000 C 01/19/18 75.0 43.70 47.00
INTU 180119C00080000 C 01/19/18 80.0 38.60 42.10
INTU 180119C00085000 C 01/19/18 85.0 34.90 37.10
INTU 180119C00090000 C 01/19/18 90.0 30.10 32.60
INTU 180119C00095000 C 01/19/18 95.0 25.80 28.00
INTU 180119C00100000 C 01/19/18 100.0 22.80 23.30
INTU 180119C00105000 C 01/19/18 105.0 18.80 19.80
INTU 180119C00110000 C 01/19/18 110.0 15.20 16.00
INTU 180119C00115000 C 01/19/18 115.0 11.90 12.80
INTU 180119C00120000 C 01/19/18 120.0 9.60 10.10
INTU 180119C00125000 C 01/19/18 125.0 6.80 7.60
INTU 180119C00130000 C 01/19/18 130.0 4.70 5.60
INTU 180119C00135000 C 01/19/18 135.0 3.20 4.10
INTU 180119C00140000 C 01/19/18 140.0 2.10 2.85
INTU 180119C00145000 C 01/19/18 145.0 1.30 2.20
INTU 180119C00150000 C 01/19/18 150.0 0.85 1.40
INTU 180119C00155000 C 01/19/18 155.0 0.50 1.10
INTU 180119C00160000 C 01/19/18 160.0 0.30 0.70
INTU 180119P00060000 P 01/19/18 60.0 0.30 0.50
INTU 180119P00065000 P 01/19/18 65.0 0.35 0.70
INTU 180119P00070000 P 01/19/18 70.0 0.55 0.85
INTU 180119P00075000 P 01/19/18 75.0 0.70 1.10
INTU 180119P00080000 P 01/19/18 80.0 0.95 1.40
INTU 180119P00085000 P 01/19/18 85.0 1.45 1.65
INTU 180119P00090000 P 01/19/18 90.0 1.95 2.10
INTU 180119P00095000 P 01/19/18 95.0 2.55 2.70
INTU 180119P00100000 P 01/19/18 100.0 3.30 3.70
INTU 180119P00105000 P 01/19/18 105.0 4.20 4.60
INTU 180119P00110000 P 01/19/18 110.0 5.80 6.10
INTU 180119P00115000 P 01/19/18 115.0 7.30 7.90
INTU 180119P00120000 P 01/19/18 120.0 9.40 10.00
INTU 180119P00125000 P 01/19/18 125.0 12.00 12.60
INTU 180119P00130000 P 01/19/18 130.0 14.80 15.70
INTU 180119P00135000 P 01/19/18 135.0 18.30 19.20
INTU 180119P00140000 P 01/19/18 140.0 22.10 23.20
INTU 180119P00145000 P 01/19/18 145.0 25.70 28.90
INTU 180119P00150000 P 01/19/18 150.0 30.20 33.50
INTU 180119P00155000 P 01/19/18 155.0 34.80 38.30
INTU 180119P00160000 P 01/19/18 160.0 39.50 42.90
INTU 190118C00060000 C 01/18/19 60.0 58.10 62.20
INTU 190118C00065000 C 01/18/19 65.0 53.20 57.90
INTU 190118C00070000 C 01/18/19 70.0 48.70 53.20
INTU 190118C00075000 C 01/18/19 75.0 44.50 49.00
INTU 190118C00080000 C 01/18/19 80.0 40.30 43.70
INTU 190118C00085000 C 01/18/19 85.0 36.00 39.90
INTU 190118C00090000 C 01/18/19 90.0 32.30 36.00
INTU 190118C00095000 C 01/18/19 95.0 28.60 32.20
INTU 190118C00100000 C 01/18/19 100.0 25.20 28.00
INTU 190118C00105000 C 01/18/19 105.0 22.30 25.20
INTU 190118C00110000 C 01/18/19 110.0 19.30 21.20
INTU 190118C00115000 C 01/18/19 115.0 16.30 18.30
INTU 190118C00120000 C 01/18/19 120.0 13.70 15.60
INTU 190118C00125000 C 01/18/19 125.0 11.30 13.20
INTU 190118C00130000 C 01/18/19 130.0 9.50 11.00
INTU 190118C00135000 C 01/18/19 135.0 7.30 9.00
INTU 190118C00140000 C 01/18/19 140.0 5.90 7.50
INTU 190118C00145000 C 01/18/19 145.0 4.60 6.10
INTU 190118C00150000 C 01/18/19 150.0 3.50 5.00
INTU 190118C00155000 C 01/18/19 155.0 2.70 3.90
INTU 190118C00160000 C 01/18/19 160.0 2.10 3.10
INTU 190118C00165000 C 01/18/19 165.0 1.65 2.50
INTU 190118C00170000 C 01/18/19 170.0 1.20 2.00
INTU 190118C00175000 C 01/18/19 175.0 0.80 1.65
INTU 190118P00060000 P 01/18/19 60.0 0.90 1.70
INTU 190118P00065000 P 01/18/19 65.0 1.20 1.95
INTU 190118P00070000 P 01/18/19 70.0 1.55 2.35
INTU 190118P00075000 P 01/18/19 75.0 2.05 2.80
INTU 190118P00080000 P 01/18/19 80.0 2.60 3.40
INTU 190118P00085000 P 01/18/19 85.0 3.30 4.40
INTU 190118P00090000 P 01/18/19 90.0 4.10 5.40
INTU 190118P00095000 P 01/18/19 95.0 5.20 6.40
INTU 190118P00100000 P 01/18/19 100.0 6.40 7.70
INTU 190118P00105000 P 01/18/19 105.0 7.90 8.60
INTU 190118P00110000 P 01/18/19 110.0 9.70 10.40
INTU 190118P00115000 P 01/18/19 115.0 11.50 13.30
INTU 190118P00120000 P 01/18/19 120.0 13.70 15.50
INTU 190118P00125000 P 01/18/19 125.0 15.90 18.40
INTU 190118P00130000 P 01/18/19 130.0 19.00 21.20
INTU 190118P00135000 P 01/18/19 135.0 22.10 24.40
INTU 190118P00140000 P 01/18/19 140.0 25.00 27.70
INTU 190118P00145000 P 01/18/19 145.0 28.80 31.30
INTU 190118P00150000 P 01/18/19 150.0 31.50 35.10
INTU 190118P00155000 P 01/18/19 155.0 36.60 38.80
INTU 190118P00160000 P 01/18/19 160.0 40.40 43.80
INTU 190118P00165000 P 01/18/19 165.0 44.90 48.20
INTU 190118P00170000 P 01/18/19 170.0 49.20 53.40
INTU 190118P00175000 P 01/18/19 175.0 54.20 58.30

OPRA data is delayed 15 minutes.