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 (2016-11-11)Premium Content

Intuit Inc (INTU)
As of Dec 8 2016 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INTU 161216C00055000 C 12/16/16 55.0 60.60 64.60
INTU 161216C00060000 C 12/16/16 60.0 55.20 59.90
INTU 161216C00065000 C 12/16/16 65.0 50.10 54.50
INTU 161216C00070000 C 12/16/16 70.0 45.50 49.00
INTU 161216C00075000 C 12/16/16 75.0 40.30 44.90
INTU 161216C00080000 C 12/16/16 80.0 35.30 39.90
INTU 161216C00085000 C 12/16/16 85.0 30.60 34.80
INTU 161216C00090000 C 12/16/16 90.0 25.60 29.80
INTU 161216C00095000 C 12/16/16 95.0 20.60 24.80
INTU 161216C00100000 C 12/16/16 100.0 15.80 18.90
INTU 161216C00105000 C 12/16/16 105.0 12.40 12.90
INTU 161216C00110000 C 12/16/16 110.0 7.60 8.00
INTU 161216C00115000 C 12/16/16 115.0 3.00 3.30
INTU 161216C00120000 C 12/16/16 120.0 0.25 0.45
INTU 161216C00125000 C 12/16/16 125.0 0.00 0.05
INTU 161216C00130000 C 12/16/16 130.0 0.00 0.05
INTU 161216C00135000 C 12/16/16 135.0 0.00 0.05
INTU 161216C00140000 C 12/16/16 140.0 0.00 0.05
INTU 161216C00145000 C 12/16/16 145.0 0.00 0.05
INTU 161216C00150000 C 12/16/16 150.0 0.00 0.05
INTU 161216C00155000 C 12/16/16 155.0 0.00 0.05
INTU 161216C00160000 C 12/16/16 160.0 0.00 0.05
INTU 161216P00055000 P 12/16/16 55.0 0.00 0.05
INTU 161216P00060000 P 12/16/16 60.0 0.00 0.05
INTU 161216P00065000 P 12/16/16 65.0 0.00 0.05
INTU 161216P00070000 P 12/16/16 70.0 0.00 0.05
INTU 161216P00075000 P 12/16/16 75.0 0.00 0.05
INTU 161216P00080000 P 12/16/16 80.0 0.00 0.05
INTU 161216P00085000 P 12/16/16 85.0 0.00 0.05
INTU 161216P00090000 P 12/16/16 90.0 0.00 0.05
INTU 161216P00095000 P 12/16/16 95.0 0.00 0.05
INTU 161216P00100000 P 12/16/16 100.0 0.00 0.05
INTU 161216P00105000 P 12/16/16 105.0 0.00 0.05
INTU 161216P00110000 P 12/16/16 110.0 0.00 0.15
INTU 161216P00115000 P 12/16/16 115.0 0.30 0.55
INTU 161216P00120000 P 12/16/16 120.0 2.55 3.00
INTU 161216P00125000 P 12/16/16 125.0 6.70 9.20
INTU 161216P00130000 P 12/16/16 130.0 12.00 14.50
INTU 161216P00135000 P 12/16/16 135.0 16.40 19.60
INTU 161216P00140000 P 12/16/16 140.0 20.40 24.40
INTU 161216P00145000 P 12/16/16 145.0 26.30 29.40
INTU 161216P00150000 P 12/16/16 150.0 30.40 34.40
INTU 161216P00155000 P 12/16/16 155.0 35.40 39.40
INTU 161216P00160000 P 12/16/16 160.0 41.60 44.60
INTU 170120C00042500 C 01/20/17 42.5 73.00 77.10
INTU 170120C00045000 C 01/20/17 45.0 70.20 75.00
INTU 170120C00047500 C 01/20/17 47.5 67.70 72.50
INTU 170120C00050000 C 01/20/17 50.0 65.20 69.70
INTU 170120C00055000 C 01/20/17 55.0 60.20 64.90
INTU 170120C00060000 C 01/20/17 60.0 55.40 59.80
INTU 170120C00065000 C 01/20/17 65.0 50.40 54.70
INTU 170120C00070000 C 01/20/17 70.0 45.40 49.70
INTU 170120C00075000 C 01/20/17 75.0 40.60 44.80
INTU 170120C00077500 C 01/20/17 77.5 38.10 41.40
INTU 170120C00080000 C 01/20/17 80.0 35.80 38.80
INTU 170120C00082500 C 01/20/17 82.5 32.80 37.10
INTU 170120C00085000 C 01/20/17 85.0 31.00 33.20
INTU 170120C00087500 C 01/20/17 87.5 28.60 30.80
INTU 170120C00090000 C 01/20/17 90.0 26.10 28.20
INTU 170120C00092500 C 01/20/17 92.5 23.50 25.80
INTU 170120C00095000 C 01/20/17 95.0 21.00 23.20
INTU 170120C00097500 C 01/20/17 97.5 18.60 20.80
INTU 170120C00100000 C 01/20/17 100.0 16.20 18.30
INTU 170120C00105000 C 01/20/17 105.0 11.50 13.60
INTU 170120C00110000 C 01/20/17 110.0 8.10 8.60
INTU 170120C00115000 C 01/20/17 115.0 4.20 4.60
INTU 170120C00120000 C 01/20/17 120.0 1.50 1.80
INTU 170120C00125000 C 01/20/17 125.0 0.30 0.40
INTU 170120C00130000 C 01/20/17 130.0 0.05 0.15
INTU 170120C00135000 C 01/20/17 135.0 0.00 0.05
INTU 170120C00140000 C 01/20/17 140.0 0.00 0.05
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 0.05
INTU 170120P00070000 P 01/20/17 70.0 0.00 0.05
INTU 170120P00075000 P 01/20/17 75.0 0.00 0.05
INTU 170120P00077500 P 01/20/17 77.5 0.00 0.05
INTU 170120P00080000 P 01/20/17 80.0 0.00 0.05
INTU 170120P00082500 P 01/20/17 82.5 0.00 0.05
INTU 170120P00085000 P 01/20/17 85.0 0.00 0.05
INTU 170120P00087500 P 01/20/17 87.5 0.00 0.10
INTU 170120P00090000 P 01/20/17 90.0 0.00 0.10
INTU 170120P00092500 P 01/20/17 92.5 0.05 0.15
INTU 170120P00095000 P 01/20/17 95.0 0.05 0.20
INTU 170120P00097500 P 01/20/17 97.5 0.10 0.25
INTU 170120P00100000 P 01/20/17 100.0 0.15 0.30
INTU 170120P00105000 P 01/20/17 105.0 0.30 0.50
INTU 170120P00110000 P 01/20/17 110.0 0.75 0.90
INTU 170120P00115000 P 01/20/17 115.0 1.85 2.10
INTU 170120P00120000 P 01/20/17 120.0 4.10 4.60
INTU 170120P00125000 P 01/20/17 125.0 7.80 9.60
INTU 170120P00130000 P 01/20/17 130.0 12.00 14.60
INTU 170120P00135000 P 01/20/17 135.0 17.00 19.70
INTU 170120P00140000 P 01/20/17 140.0 20.90 24.90
INTU 170120P00145000 P 01/20/17 145.0 26.60 29.90
INTU 170120P00150000 P 01/20/17 150.0 30.80 34.90
INTU 170120P00155000 P 01/20/17 155.0 37.00 39.70
INTU 170421C00060000 C 04/21/17 60.0 55.50 58.50
INTU 170421C00065000 C 04/21/17 65.0 50.90 54.70
INTU 170421C00070000 C 04/21/17 70.0 45.90 49.70
INTU 170421C00075000 C 04/21/17 75.0 41.00 44.80
INTU 170421C00080000 C 04/21/17 80.0 36.10 39.90
INTU 170421C00085000 C 04/21/17 85.0 31.20 35.00
INTU 170421C00090000 C 04/21/17 90.0 26.10 28.80
INTU 170421C00095000 C 04/21/17 95.0 21.30 24.20
INTU 170421C00100000 C 04/21/17 100.0 17.50 19.30
INTU 170421C00105000 C 04/21/17 105.0 14.20 15.00
INTU 170421C00110000 C 04/21/17 110.0 10.20 11.10
INTU 170421C00115000 C 04/21/17 115.0 7.20 7.60
INTU 170421C00120000 C 04/21/17 120.0 4.40 4.90
INTU 170421C00125000 C 04/21/17 125.0 2.35 2.80
INTU 170421C00130000 C 04/21/17 130.0 1.10 1.65
INTU 170421C00135000 C 04/21/17 135.0 0.50 0.80
INTU 170421C00140000 C 04/21/17 140.0 0.20 0.40
INTU 170421C00145000 C 04/21/17 145.0 0.05 0.20
INTU 170421C00150000 C 04/21/17 150.0 0.00 0.15
INTU 170421C00155000 C 04/21/17 155.0 0.00 0.10
INTU 170421C00160000 C 04/21/17 160.0 0.00 0.10
INTU 170421C00165000 C 04/21/17 165.0 0.00 0.05
INTU 170421P00060000 P 04/21/17 60.0 0.05 0.10
INTU 170421P00065000 P 04/21/17 65.0 0.00 0.10
INTU 170421P00070000 P 04/21/17 70.0 0.05 0.20
INTU 170421P00075000 P 04/21/17 75.0 0.15 0.30
INTU 170421P00080000 P 04/21/17 80.0 0.20 0.45
INTU 170421P00085000 P 04/21/17 85.0 0.35 0.55
INTU 170421P00090000 P 04/21/17 90.0 0.45 0.75
INTU 170421P00095000 P 04/21/17 95.0 0.80 1.10
INTU 170421P00100000 P 04/21/17 100.0 1.30 1.55
INTU 170421P00105000 P 04/21/17 105.0 2.15 2.25
INTU 170421P00110000 P 04/21/17 110.0 3.10 3.40
INTU 170421P00115000 P 04/21/17 115.0 4.70 5.40
INTU 170421P00120000 P 04/21/17 120.0 7.10 7.80
INTU 170421P00125000 P 04/21/17 125.0 10.10 10.90
INTU 170421P00130000 P 04/21/17 130.0 13.60 14.60
INTU 170421P00135000 P 04/21/17 135.0 17.80 20.20
INTU 170421P00140000 P 04/21/17 140.0 22.00 25.00
INTU 170421P00145000 P 04/21/17 145.0 26.70 30.00
INTU 170421P00150000 P 04/21/17 150.0 31.70 34.90
INTU 170421P00155000 P 04/21/17 155.0 36.60 39.90
INTU 170421P00160000 P 04/21/17 160.0 41.40 44.90
INTU 170421P00165000 P 04/21/17 165.0 45.80 49.60
INTU 170721C00060000 C 07/21/17 60.0 56.00 58.90
INTU 170721C00065000 C 07/21/17 65.0 50.90 54.80
INTU 170721C00070000 C 07/21/17 70.0 46.00 49.90
INTU 170721C00075000 C 07/21/17 75.0 41.20 44.80
INTU 170721C00080000 C 07/21/17 80.0 36.40 39.40
INTU 170721C00085000 C 07/21/17 85.0 31.70 33.90
INTU 170721C00090000 C 07/21/17 90.0 27.10 30.20
INTU 170721C00095000 C 07/21/17 95.0 22.70 24.90
INTU 170721C00100000 C 07/21/17 100.0 19.40 20.60
INTU 170721C00105000 C 07/21/17 105.0 15.30 16.50
INTU 170721C00110000 C 07/21/17 110.0 11.70 12.80
INTU 170721C00115000 C 07/21/17 115.0 8.70 9.60
INTU 170721C00120000 C 07/21/17 120.0 6.00 7.00
INTU 170721C00125000 C 07/21/17 125.0 3.80 4.90
INTU 170721C00130000 C 07/21/17 130.0 2.30 3.20
INTU 170721C00135000 C 07/21/17 135.0 1.30 1.95
INTU 170721C00140000 C 07/21/17 140.0 0.90 1.20
INTU 170721C00145000 C 07/21/17 145.0 0.40 0.75
INTU 170721C00150000 C 07/21/17 150.0 0.20 0.45
INTU 170721C00155000 C 07/21/17 155.0 0.10 0.30
INTU 170721C00160000 C 07/21/17 160.0 0.05 0.20
INTU 170721C00165000 C 07/21/17 165.0 0.05 0.15
INTU 170721P00060000 P 07/21/17 60.0 0.10 0.30
INTU 170721P00065000 P 07/21/17 65.0 0.20 0.40
INTU 170721P00070000 P 07/21/17 70.0 0.30 0.55
INTU 170721P00075000 P 07/21/17 75.0 0.45 0.75
INTU 170721P00080000 P 07/21/17 80.0 0.65 0.95
INTU 170721P00085000 P 07/21/17 85.0 0.90 1.20
INTU 170721P00090000 P 07/21/17 90.0 1.25 1.65
INTU 170721P00095000 P 07/21/17 95.0 1.80 2.25
INTU 170721P00100000 P 07/21/17 100.0 2.50 3.10
INTU 170721P00105000 P 07/21/17 105.0 3.50 4.10
INTU 170721P00110000 P 07/21/17 110.0 4.80 5.50
INTU 170721P00115000 P 07/21/17 115.0 6.70 7.50
INTU 170721P00120000 P 07/21/17 120.0 8.80 9.80
INTU 170721P00125000 P 07/21/17 125.0 11.70 12.80
INTU 170721P00130000 P 07/21/17 130.0 15.10 16.20
INTU 170721P00135000 P 07/21/17 135.0 18.70 20.00
INTU 170721P00140000 P 07/21/17 140.0 23.30 25.30
INTU 170721P00145000 P 07/21/17 145.0 27.60 30.40
INTU 170721P00150000 P 07/21/17 150.0 31.10 35.10
INTU 170721P00155000 P 07/21/17 155.0 36.00 40.00
INTU 170721P00160000 P 07/21/17 160.0 41.10 44.90
INTU 170721P00165000 P 07/21/17 165.0 45.90 49.60
INTU 180119C00060000 C 01/19/18 60.0 55.10 59.30
INTU 180119C00065000 C 01/19/18 65.0 50.00 54.90
INTU 180119C00070000 C 01/19/18 70.0 45.50 50.30
INTU 180119C00075000 C 01/19/18 75.0 41.20 46.00
INTU 180119C00080000 C 01/19/18 80.0 36.50 41.00
INTU 180119C00085000 C 01/19/18 85.0 32.70 34.90
INTU 180119C00090000 C 01/19/18 90.0 28.40 31.40
INTU 180119C00095000 C 01/19/18 95.0 25.20 26.80
INTU 180119C00100000 C 01/19/18 100.0 21.30 22.70
INTU 180119C00105000 C 01/19/18 105.0 17.60 19.30
INTU 180119C00110000 C 01/19/18 110.0 14.30 16.00
INTU 180119C00115000 C 01/19/18 115.0 11.40 12.80
INTU 180119C00120000 C 01/19/18 120.0 9.80 10.40
INTU 180119C00125000 C 01/19/18 125.0 6.60 8.00
INTU 180119C00130000 C 01/19/18 130.0 4.80 6.30
INTU 180119C00135000 C 01/19/18 135.0 3.50 4.80
INTU 180119C00140000 C 01/19/18 140.0 2.35 3.60
INTU 180119C00145000 C 01/19/18 145.0 1.60 2.20
INTU 180119P00060000 P 01/19/18 60.0 0.45 0.85
INTU 180119P00065000 P 01/19/18 65.0 0.65 1.00
INTU 180119P00070000 P 01/19/18 70.0 0.90 1.35
INTU 180119P00075000 P 01/19/18 75.0 1.20 1.65
INTU 180119P00080000 P 01/19/18 80.0 1.60 2.10
INTU 180119P00085000 P 01/19/18 85.0 2.35 2.70
INTU 180119P00090000 P 01/19/18 90.0 2.70 3.30
INTU 180119P00095000 P 01/19/18 95.0 3.90 4.30
INTU 180119P00100000 P 01/19/18 100.0 4.60 5.20
INTU 180119P00105000 P 01/19/18 105.0 5.90 6.80
INTU 180119P00110000 P 01/19/18 110.0 7.40 8.50
INTU 180119P00115000 P 01/19/18 115.0 9.50 10.50
INTU 180119P00120000 P 01/19/18 120.0 11.70 12.90
INTU 180119P00125000 P 01/19/18 125.0 14.30 15.70
INTU 180119P00130000 P 01/19/18 130.0 17.50 18.90
INTU 180119P00135000 P 01/19/18 135.0 20.90 22.40
INTU 180119P00140000 P 01/19/18 140.0 24.90 26.10
INTU 180119P00145000 P 01/19/18 145.0 28.80 31.70
INTU 190118C00060000 C 01/18/19 60.0 55.50 60.30
INTU 190118C00065000 C 01/18/19 65.0 51.00 55.30
INTU 190118C00070000 C 01/18/19 70.0 46.50 50.80
INTU 190118C00075000 C 01/18/19 75.0 42.80 46.10
INTU 190118C00080000 C 01/18/19 80.0 38.70 42.00
INTU 190118C00085000 C 01/18/19 85.0 34.80 37.90
INTU 190118C00090000 C 01/18/19 90.0 31.00 34.20
INTU 190118C00095000 C 01/18/19 95.0 27.30 30.40
INTU 190118C00100000 C 01/18/19 100.0 24.00 26.90
INTU 190118C00105000 C 01/18/19 105.0 20.80 23.50
INTU 190118C00110000 C 01/18/19 110.0 17.90 20.50
INTU 190118C00115000 C 01/18/19 115.0 15.20 17.80
INTU 190118C00120000 C 01/18/19 120.0 12.80 15.30
INTU 190118C00125000 C 01/18/19 125.0 10.70 13.30
INTU 190118C00130000 C 01/18/19 130.0 8.80 11.10
INTU 190118C00135000 C 01/18/19 135.0 7.40 9.50
INTU 190118C00140000 C 01/18/19 140.0 5.60 7.30
INTU 190118C00145000 C 01/18/19 145.0 4.50 6.60
INTU 190118C00150000 C 01/18/19 150.0 3.50 5.00
INTU 190118C00155000 C 01/18/19 155.0 2.75 4.00
INTU 190118C00160000 C 01/18/19 160.0 2.25 3.20
INTU 190118P00060000 P 01/18/19 60.0 1.30 2.10
INTU 190118P00065000 P 01/18/19 65.0 1.70 2.80
INTU 190118P00070000 P 01/18/19 70.0 2.20 3.30
INTU 190118P00075000 P 01/18/19 75.0 2.75 3.90
INTU 190118P00080000 P 01/18/19 80.0 3.50 4.50
INTU 190118P00085000 P 01/18/19 85.0 4.30 5.40
INTU 190118P00090000 P 01/18/19 90.0 5.40 6.90
INTU 190118P00095000 P 01/18/19 95.0 6.60 7.70
INTU 190118P00100000 P 01/18/19 100.0 8.00 9.30
INTU 190118P00105000 P 01/18/19 105.0 9.70 11.50
INTU 190118P00110000 P 01/18/19 110.0 11.60 13.60
INTU 190118P00115000 P 01/18/19 115.0 13.50 15.70
INTU 190118P00120000 P 01/18/19 120.0 15.90 18.20
INTU 190118P00125000 P 01/18/19 125.0 18.60 20.40
INTU 190118P00130000 P 01/18/19 130.0 21.50 23.50
INTU 190118P00135000 P 01/18/19 135.0 24.80 26.80
INTU 190118P00140000 P 01/18/19 140.0 28.10 31.00
INTU 190118P00145000 P 01/18/19 145.0 31.70 34.40
INTU 190118P00150000 P 01/18/19 150.0 35.50 38.20
INTU 190118P00155000 P 01/18/19 155.0 39.60 42.10
INTU 190118P00160000 P 01/18/19 160.0 43.80 47.40

OPRA data is delayed 15 minutes.