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 Mar 24 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INTU 170421C00060000 C 04/21/17 60.0 58.50 60.80
INTU 170421C00065000 C 04/21/17 65.0 52.60 56.80
INTU 170421C00070000 C 04/21/17 70.0 47.70 52.00
INTU 170421C00075000 C 04/21/17 75.0 43.20 45.80
INTU 170421C00080000 C 04/21/17 80.0 37.40 40.80
INTU 170421C00085000 C 04/21/17 85.0 32.50 35.80
INTU 170421C00090000 C 04/21/17 90.0 28.20 30.90
INTU 170421C00095000 C 04/21/17 95.0 23.20 25.80
INTU 170421C00100000 C 04/21/17 100.0 18.90 20.60
INTU 170421C00105000 C 04/21/17 105.0 14.00 15.60
INTU 170421C00110000 C 04/21/17 110.0 9.60 10.00
INTU 170421C00115000 C 04/21/17 115.0 5.00 5.30
INTU 170421C00120000 C 04/21/17 120.0 1.50 1.80
INTU 170421C00125000 C 04/21/17 125.0 0.30 0.40
INTU 170421C00130000 C 04/21/17 130.0 0.00 0.10
INTU 170421C00135000 C 04/21/17 135.0 0.00 0.05
INTU 170421C00140000 C 04/21/17 140.0 0.00 0.05
INTU 170421C00145000 C 04/21/17 145.0 0.00 0.05
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 0.05
INTU 170421P00090000 P 04/21/17 90.0 0.00 0.05
INTU 170421P00095000 P 04/21/17 95.0 0.00 0.05
INTU 170421P00100000 P 04/21/17 100.0 0.00 0.10
INTU 170421P00105000 P 04/21/17 105.0 0.00 0.15
INTU 170421P00110000 P 04/21/17 110.0 0.10 0.20
INTU 170421P00115000 P 04/21/17 115.0 0.55 0.65
INTU 170421P00120000 P 04/21/17 120.0 2.10 2.40
INTU 170421P00125000 P 04/21/17 125.0 5.70 6.00
INTU 170421P00130000 P 04/21/17 130.0 9.70 11.50
INTU 170421P00135000 P 04/21/17 135.0 14.40 16.40
INTU 170421P00140000 P 04/21/17 140.0 19.40 22.20
INTU 170421P00145000 P 04/21/17 145.0 24.20 27.70
INTU 170421P00150000 P 04/21/17 150.0 29.40 32.50
INTU 170421P00155000 P 04/21/17 155.0 34.30 37.70
INTU 170421P00160000 P 04/21/17 160.0 39.50 42.80
INTU 170421P00165000 P 04/21/17 165.0 44.20 47.10
INTU 170519C00080000 C 05/19/17 80.0 38.90 40.70
INTU 170519C00085000 C 05/19/17 85.0 33.60 36.00
INTU 170519C00090000 C 05/19/17 90.0 28.60 31.10
INTU 170519C00095000 C 05/19/17 95.0 23.70 26.00
INTU 170519C00100000 C 05/19/17 100.0 18.90 21.10
INTU 170519C00105000 C 05/19/17 105.0 14.00 16.10
INTU 170519C00110000 C 05/19/17 110.0 9.60 11.30
INTU 170519C00115000 C 05/19/17 115.0 5.70 6.60
INTU 170519C00120000 C 05/19/17 120.0 2.70 3.30
INTU 170519C00125000 C 05/19/17 125.0 0.90 1.30
INTU 170519C00130000 C 05/19/17 130.0 0.30 0.40
INTU 170519C00135000 C 05/19/17 135.0 0.05 0.15
INTU 170519C00140000 C 05/19/17 140.0 0.00 0.10
INTU 170519C00145000 C 05/19/17 145.0 0.00 0.05
INTU 170519C00150000 C 05/19/17 150.0 0.00 0.05
INTU 170519C00155000 C 05/19/17 155.0 0.00 0.05
INTU 170519C00160000 C 05/19/17 160.0 0.00 0.05
INTU 170519C00165000 C 05/19/17 165.0 0.00 0.05
INTU 170519C00170000 C 05/19/17 170.0 0.00 0.05
INTU 170519P00080000 P 05/19/17 80.0 0.00 0.05
INTU 170519P00085000 P 05/19/17 85.0 0.00 0.10
INTU 170519P00090000 P 05/19/17 90.0 0.00 0.10
INTU 170519P00095000 P 05/19/17 95.0 0.05 0.15
INTU 170519P00100000 P 05/19/17 100.0 0.10 0.20
INTU 170519P00105000 P 05/19/17 105.0 0.25 0.40
INTU 170519P00110000 P 05/19/17 110.0 0.60 0.80
INTU 170519P00115000 P 05/19/17 115.0 1.55 1.80
INTU 170519P00120000 P 05/19/17 120.0 3.40 3.60
INTU 170519P00125000 P 05/19/17 125.0 6.40 6.70
INTU 170519P00130000 P 05/19/17 130.0 10.00 11.60
INTU 170519P00135000 P 05/19/17 135.0 14.50 16.50
INTU 170519P00140000 P 05/19/17 140.0 19.30 21.40
INTU 170519P00145000 P 05/19/17 145.0 24.20 26.30
INTU 170519P00150000 P 05/19/17 150.0 29.30 31.30
INTU 170519P00155000 P 05/19/17 155.0 34.40 36.40
INTU 170519P00160000 P 05/19/17 160.0 39.30 41.70
INTU 170519P00165000 P 05/19/17 165.0 44.30 46.20
INTU 170519P00170000 P 05/19/17 170.0 49.10 51.40
INTU 170721C00060000 C 07/21/17 60.0 58.20 60.70
INTU 170721C00065000 C 07/21/17 65.0 52.70 55.90
INTU 170721C00070000 C 07/21/17 70.0 47.70 51.10
INTU 170721C00075000 C 07/21/17 75.0 43.20 45.90
INTU 170721C00080000 C 07/21/17 80.0 38.20 41.10
INTU 170721C00085000 C 07/21/17 85.0 33.50 36.20
INTU 170721C00090000 C 07/21/17 90.0 28.80 31.20
INTU 170721C00095000 C 07/21/17 95.0 23.90 26.10
INTU 170721C00100000 C 07/21/17 100.0 19.50 21.20
INTU 170721C00105000 C 07/21/17 105.0 14.80 16.70
INTU 170721C00110000 C 07/21/17 110.0 11.40 11.70
INTU 170721C00115000 C 07/21/17 115.0 7.70 8.00
INTU 170721C00120000 C 07/21/17 120.0 4.80 5.00
INTU 170721C00125000 C 07/21/17 125.0 2.70 2.80
INTU 170721C00130000 C 07/21/17 130.0 1.25 1.40
INTU 170721C00135000 C 07/21/17 135.0 0.50 0.65
INTU 170721C00140000 C 07/21/17 140.0 0.20 0.30
INTU 170721C00145000 C 07/21/17 145.0 0.05 0.15
INTU 170721C00150000 C 07/21/17 150.0 0.00 0.15
INTU 170721C00155000 C 07/21/17 155.0 0.00 0.15
INTU 170721C00160000 C 07/21/17 160.0 0.00 0.10
INTU 170721C00165000 C 07/21/17 165.0 0.00 0.05
INTU 170721P00060000 P 07/21/17 60.0 0.00 0.05
INTU 170721P00065000 P 07/21/17 65.0 0.00 0.05
INTU 170721P00070000 P 07/21/17 70.0 0.00 0.10
INTU 170721P00075000 P 07/21/17 75.0 0.00 0.15
INTU 170721P00080000 P 07/21/17 80.0 0.05 0.15
INTU 170721P00085000 P 07/21/17 85.0 0.10 0.20
INTU 170721P00090000 P 07/21/17 90.0 0.20 0.30
INTU 170721P00095000 P 07/21/17 95.0 0.35 0.45
INTU 170721P00100000 P 07/21/17 100.0 0.60 0.85
INTU 170721P00105000 P 07/21/17 105.0 1.00 1.25
INTU 170721P00110000 P 07/21/17 110.0 1.85 2.00
INTU 170721P00115000 P 07/21/17 115.0 3.20 3.40
INTU 170721P00120000 P 07/21/17 120.0 5.20 5.40
INTU 170721P00125000 P 07/21/17 125.0 8.00 8.30
INTU 170721P00130000 P 07/21/17 130.0 10.80 12.60
INTU 170721P00135000 P 07/21/17 135.0 14.80 17.00
INTU 170721P00140000 P 07/21/17 140.0 19.60 21.70
INTU 170721P00145000 P 07/21/17 145.0 24.40 26.60
INTU 170721P00150000 P 07/21/17 150.0 29.20 31.70
INTU 170721P00155000 P 07/21/17 155.0 34.20 36.70
INTU 170721P00160000 P 07/21/17 160.0 39.20 41.30
INTU 170721P00165000 P 07/21/17 165.0 44.20 46.30
INTU 171020C00060000 C 10/20/17 60.0 58.70 61.20
INTU 171020C00065000 C 10/20/17 65.0 53.20 56.30
INTU 171020C00070000 C 10/20/17 70.0 49.00 51.20
INTU 171020C00075000 C 10/20/17 75.0 43.80 46.30
INTU 171020C00080000 C 10/20/17 80.0 38.80 41.50
INTU 171020C00085000 C 10/20/17 85.0 34.10 36.60
INTU 171020C00090000 C 10/20/17 90.0 29.50 31.90
INTU 171020C00095000 C 10/20/17 95.0 24.80 27.40
INTU 171020C00100000 C 10/20/17 100.0 20.30 21.80
INTU 171020C00105000 C 10/20/17 105.0 16.10 17.60
INTU 171020C00110000 C 10/20/17 110.0 12.60 13.80
INTU 171020C00115000 C 10/20/17 115.0 9.30 10.10
INTU 171020C00120000 C 10/20/17 120.0 6.40 7.20
INTU 171020C00125000 C 10/20/17 125.0 4.30 5.00
INTU 171020C00130000 C 10/20/17 130.0 2.55 3.10
INTU 171020C00135000 C 10/20/17 135.0 1.50 1.95
INTU 171020C00140000 C 10/20/17 140.0 0.85 1.35
INTU 171020C00145000 C 10/20/17 145.0 0.45 0.95
INTU 171020C00150000 C 10/20/17 150.0 0.15 0.60
INTU 171020C00155000 C 10/20/17 155.0 0.05 0.45
INTU 171020C00160000 C 10/20/17 160.0 0.00 0.45
INTU 171020C00165000 C 10/20/17 165.0 0.00 0.30
INTU 171020C00170000 C 10/20/17 170.0 0.00 0.20
INTU 171020C00175000 C 10/20/17 175.0 0.00 0.10
INTU 171020P00060000 P 10/20/17 60.0 0.00 0.15
INTU 171020P00065000 P 10/20/17 65.0 0.00 0.20
INTU 171020P00070000 P 10/20/17 70.0 0.05 0.50
INTU 171020P00075000 P 10/20/17 75.0 0.15 0.45
INTU 171020P00080000 P 10/20/17 80.0 0.25 0.65
INTU 171020P00085000 P 10/20/17 85.0 0.40 0.85
INTU 171020P00090000 P 10/20/17 90.0 0.65 1.05
INTU 171020P00095000 P 10/20/17 95.0 1.00 1.45
INTU 171020P00100000 P 10/20/17 100.0 1.55 1.90
INTU 171020P00105000 P 10/20/17 105.0 2.15 2.70
INTU 171020P00110000 P 10/20/17 110.0 3.30 4.00
INTU 171020P00115000 P 10/20/17 115.0 4.70 5.60
INTU 171020P00120000 P 10/20/17 120.0 6.70 7.70
INTU 171020P00125000 P 10/20/17 125.0 9.40 10.30
INTU 171020P00130000 P 10/20/17 130.0 12.40 13.60
INTU 171020P00135000 P 10/20/17 135.0 16.10 17.30
INTU 171020P00140000 P 10/20/17 140.0 20.20 22.40
INTU 171020P00145000 P 10/20/17 145.0 24.50 26.80
INTU 171020P00150000 P 10/20/17 150.0 29.20 31.50
INTU 171020P00155000 P 10/20/17 155.0 34.10 36.80
INTU 171020P00160000 P 10/20/17 160.0 39.10 41.80
INTU 171020P00165000 P 10/20/17 165.0 44.10 47.10
INTU 171020P00170000 P 10/20/17 170.0 49.00 52.10
INTU 171020P00175000 P 10/20/17 175.0 54.20 56.50
INTU 180119C00060000 C 01/19/18 60.0 58.90 61.40
INTU 180119C00065000 C 01/19/18 65.0 53.80 57.50
INTU 180119C00070000 C 01/19/18 70.0 48.90 51.40
INTU 180119C00075000 C 01/19/18 75.0 44.10 46.60
INTU 180119C00080000 C 01/19/18 80.0 39.30 43.00
INTU 180119C00085000 C 01/19/18 85.0 34.50 37.50
INTU 180119C00090000 C 01/19/18 90.0 30.00 33.00
INTU 180119C00095000 C 01/19/18 95.0 25.60 28.40
INTU 180119C00100000 C 01/19/18 100.0 21.40 23.60
INTU 180119C00105000 C 01/19/18 105.0 16.80 18.90
INTU 180119C00110000 C 01/19/18 110.0 14.30 15.30
INTU 180119C00115000 C 01/19/18 115.0 11.00 12.00
INTU 180119C00120000 C 01/19/18 120.0 8.10 9.20
INTU 180119C00125000 C 01/19/18 125.0 6.00 6.80
INTU 180119C00130000 C 01/19/18 130.0 4.20 5.00
INTU 180119C00135000 C 01/19/18 135.0 2.75 3.40
INTU 180119C00140000 C 01/19/18 140.0 1.80 2.30
INTU 180119C00145000 C 01/19/18 145.0 1.05 1.80
INTU 180119C00150000 C 01/19/18 150.0 0.60 1.45
INTU 180119C00155000 C 01/19/18 155.0 0.30 1.15
INTU 180119C00160000 C 01/19/18 160.0 0.15 0.85
INTU 180119P00060000 P 01/19/18 60.0 0.10 0.65
INTU 180119P00065000 P 01/19/18 65.0 0.15 0.85
INTU 180119P00070000 P 01/19/18 70.0 0.30 1.00
INTU 180119P00075000 P 01/19/18 75.0 0.40 1.15
INTU 180119P00080000 P 01/19/18 80.0 0.65 1.35
INTU 180119P00085000 P 01/19/18 85.0 1.00 1.60
INTU 180119P00090000 P 01/19/18 90.0 1.55 2.00
INTU 180119P00095000 P 01/19/18 95.0 2.05 2.35
INTU 180119P00100000 P 01/19/18 100.0 2.75 3.10
INTU 180119P00105000 P 01/19/18 105.0 3.70 4.10
INTU 180119P00110000 P 01/19/18 110.0 5.00 5.50
INTU 180119P00115000 P 01/19/18 115.0 6.60 7.20
INTU 180119P00120000 P 01/19/18 120.0 8.20 9.30
INTU 180119P00125000 P 01/19/18 125.0 10.70 11.90
INTU 180119P00130000 P 01/19/18 130.0 13.50 15.00
INTU 180119P00135000 P 01/19/18 135.0 17.30 18.50
INTU 180119P00140000 P 01/19/18 140.0 20.70 23.30
INTU 180119P00145000 P 01/19/18 145.0 25.00 27.20
INTU 180119P00150000 P 01/19/18 150.0 28.90 32.90
INTU 180119P00155000 P 01/19/18 155.0 34.30 38.50
INTU 180119P00160000 P 01/19/18 160.0 39.00 42.10
INTU 190118C00060000 C 01/18/19 60.0 58.80 62.40
INTU 190118C00065000 C 01/18/19 65.0 53.10 57.40
INTU 190118C00070000 C 01/18/19 70.0 49.70 52.90
INTU 190118C00075000 C 01/18/19 75.0 45.30 48.50
INTU 190118C00080000 C 01/18/19 80.0 40.90 44.50
INTU 190118C00085000 C 01/18/19 85.0 36.70 40.00
INTU 190118C00090000 C 01/18/19 90.0 33.20 36.00
INTU 190118C00095000 C 01/18/19 95.0 28.80 32.10
INTU 190118C00100000 C 01/18/19 100.0 25.80 29.00
INTU 190118C00105000 C 01/18/19 105.0 21.80 26.00
INTU 190118C00110000 C 01/18/19 110.0 19.30 22.00
INTU 190118C00115000 C 01/18/19 115.0 16.50 19.00
INTU 190118C00120000 C 01/18/19 120.0 13.80 16.20
INTU 190118C00125000 C 01/18/19 125.0 11.50 13.30
INTU 190118C00130000 C 01/18/19 130.0 9.40 11.20
INTU 190118C00135000 C 01/18/19 135.0 7.60 9.30
INTU 190118C00140000 C 01/18/19 140.0 6.10 7.70
INTU 190118C00145000 C 01/18/19 145.0 4.80 6.30
INTU 190118C00150000 C 01/18/19 150.0 3.70 5.10
INTU 190118C00155000 C 01/18/19 155.0 2.80 4.00
INTU 190118C00160000 C 01/18/19 160.0 2.00 3.20
INTU 190118C00165000 C 01/18/19 165.0 1.70 2.60
INTU 190118C00170000 C 01/18/19 170.0 1.25 1.95
INTU 190118C00175000 C 01/18/19 175.0 0.80 1.55
INTU 190118P00060000 P 01/18/19 60.0 0.75 1.20
INTU 190118P00065000 P 01/18/19 65.0 1.00 1.90
INTU 190118P00070000 P 01/18/19 70.0 1.35 2.25
INTU 190118P00075000 P 01/18/19 75.0 1.80 2.70
INTU 190118P00080000 P 01/18/19 80.0 2.25 3.20
INTU 190118P00085000 P 01/18/19 85.0 2.95 3.90
INTU 190118P00090000 P 01/18/19 90.0 3.70 4.80
INTU 190118P00095000 P 01/18/19 95.0 4.80 5.80
INTU 190118P00100000 P 01/18/19 100.0 6.00 7.00
INTU 190118P00105000 P 01/18/19 105.0 7.40 8.60
INTU 190118P00110000 P 01/18/19 110.0 9.00 10.00
INTU 190118P00115000 P 01/18/19 115.0 10.90 12.40
INTU 190118P00120000 P 01/18/19 120.0 13.00 14.60
INTU 190118P00125000 P 01/18/19 125.0 15.50 17.30
INTU 190118P00130000 P 01/18/19 130.0 18.10 19.90
INTU 190118P00135000 P 01/18/19 135.0 21.40 23.30
INTU 190118P00140000 P 01/18/19 140.0 24.20 26.70
INTU 190118P00145000 P 01/18/19 145.0 27.80 30.50
INTU 190118P00150000 P 01/18/19 150.0 31.80 34.40
INTU 190118P00155000 P 01/18/19 155.0 35.80 38.50
INTU 190118P00160000 P 01/18/19 160.0 40.10 42.80
INTU 190118P00165000 P 01/18/19 165.0 44.60 47.30
INTU 190118P00170000 P 01/18/19 170.0 49.20 52.70
INTU 190118P00175000 P 01/18/19 175.0 53.70 56.60

OPRA data is delayed 15 minutes.