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 Apr 28 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INTU 170519C00080000 C 05/19/17 80.0 44.30 45.90
INTU 170519C00085000 C 05/19/17 85.0 38.90 41.50
INTU 170519C00090000 C 05/19/17 90.0 33.80 36.60
INTU 170519C00095000 C 05/19/17 95.0 28.80 31.60
INTU 170519C00100000 C 05/19/17 100.0 23.90 26.50
INTU 170519C00105000 C 05/19/17 105.0 19.00 21.40
INTU 170519C00110000 C 05/19/17 110.0 14.80 16.00
INTU 170519C00115000 C 05/19/17 115.0 10.00 10.60
INTU 170519C00120000 C 05/19/17 120.0 5.30 5.90
INTU 170519C00125000 C 05/19/17 125.0 1.80 2.00
INTU 170519C00130000 C 05/19/17 130.0 0.20 0.40
INTU 170519C00135000 C 05/19/17 135.0 0.00 0.15
INTU 170519C00140000 C 05/19/17 140.0 0.00 0.05
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 0.05
INTU 170519P00090000 P 05/19/17 90.0 0.00 0.05
INTU 170519P00095000 P 05/19/17 95.0 0.00 0.05
INTU 170519P00100000 P 05/19/17 100.0 0.00 0.05
INTU 170519P00105000 P 05/19/17 105.0 0.00 0.05
INTU 170519P00110000 P 05/19/17 110.0 0.00 0.05
INTU 170519P00115000 P 05/19/17 115.0 0.05 0.10
INTU 170519P00120000 P 05/19/17 120.0 0.30 0.40
INTU 170519P00125000 P 05/19/17 125.0 1.55 1.80
INTU 170519P00130000 P 05/19/17 130.0 4.70 5.40
INTU 170519P00135000 P 05/19/17 135.0 9.40 10.70
INTU 170519P00140000 P 05/19/17 140.0 14.00 15.70
INTU 170519P00145000 P 05/19/17 145.0 18.80 21.00
INTU 170519P00150000 P 05/19/17 150.0 23.80 26.00
INTU 170519P00155000 P 05/19/17 155.0 28.70 31.10
INTU 170519P00160000 P 05/19/17 160.0 33.50 36.30
INTU 170519P00165000 P 05/19/17 165.0 38.60 41.20
INTU 170519P00170000 P 05/19/17 170.0 44.50 45.30
INTU 170616C00075000 C 06/16/17 75.0 49.70 50.90
INTU 170616C00080000 C 06/16/17 80.0 44.10 46.30
INTU 170616C00085000 C 06/16/17 85.0 39.20 41.30
INTU 170616C00090000 C 06/16/17 90.0 34.00 36.50
INTU 170616C00095000 C 06/16/17 95.0 29.00 31.60
INTU 170616C00100000 C 06/16/17 100.0 24.00 26.30
INTU 170616C00105000 C 06/16/17 105.0 19.60 21.50
INTU 170616C00110000 C 06/16/17 110.0 15.10 16.50
INTU 170616C00115000 C 06/16/17 115.0 10.80 11.50
INTU 170616C00120000 C 06/16/17 120.0 6.70 7.30
INTU 170616C00125000 C 06/16/17 125.0 3.50 4.00
INTU 170616C00130000 C 06/16/17 130.0 1.55 1.80
INTU 170616C00135000 C 06/16/17 135.0 0.50 0.75
INTU 170616C00140000 C 06/16/17 140.0 0.15 0.30
INTU 170616C00145000 C 06/16/17 145.0 0.00 0.15
INTU 170616C00150000 C 06/16/17 150.0 0.00 0.10
INTU 170616C00155000 C 06/16/17 155.0 0.00 0.05
INTU 170616C00160000 C 06/16/17 160.0 0.00 0.05
INTU 170616C00165000 C 06/16/17 165.0 0.00 0.05
INTU 170616P00075000 P 06/16/17 75.0 0.00 0.05
INTU 170616P00080000 P 06/16/17 80.0 0.00 0.05
INTU 170616P00085000 P 06/16/17 85.0 0.00 0.05
INTU 170616P00090000 P 06/16/17 90.0 0.00 0.10
INTU 170616P00095000 P 06/16/17 95.0 0.00 0.15
INTU 170616P00100000 P 06/16/17 100.0 0.05 0.15
INTU 170616P00105000 P 06/16/17 105.0 0.10 0.25
INTU 170616P00110000 P 06/16/17 110.0 0.30 0.50
INTU 170616P00115000 P 06/16/17 115.0 0.65 0.90
INTU 170616P00120000 P 06/16/17 120.0 1.55 1.90
INTU 170616P00125000 P 06/16/17 125.0 3.20 3.70
INTU 170616P00130000 P 06/16/17 130.0 6.10 6.60
INTU 170616P00135000 P 06/16/17 135.0 9.80 10.80
INTU 170616P00140000 P 06/16/17 140.0 14.20 15.90
INTU 170616P00145000 P 06/16/17 145.0 18.90 20.90
INTU 170616P00150000 P 06/16/17 150.0 23.60 26.00
INTU 170616P00155000 P 06/16/17 155.0 28.70 31.10
INTU 170616P00160000 P 06/16/17 160.0 33.90 35.90
INTU 170616P00165000 P 06/16/17 165.0 39.30 40.30
INTU 170721C00060000 C 07/21/17 60.0 63.80 66.50
INTU 170721C00065000 C 07/21/17 65.0 58.00 62.50
INTU 170721C00070000 C 07/21/17 70.0 53.00 57.40
INTU 170721C00075000 C 07/21/17 75.0 48.10 52.50
INTU 170721C00080000 C 07/21/17 80.0 43.00 47.40
INTU 170721C00085000 C 07/21/17 85.0 38.10 42.40
INTU 170721C00090000 C 07/21/17 90.0 33.80 36.60
INTU 170721C00095000 C 07/21/17 95.0 29.20 31.30
INTU 170721C00100000 C 07/21/17 100.0 25.00 26.10
INTU 170721C00105000 C 07/21/17 105.0 19.90 21.60
INTU 170721C00110000 C 07/21/17 110.0 15.50 16.70
INTU 170721C00115000 C 07/21/17 115.0 11.20 11.90
INTU 170721C00120000 C 07/21/17 120.0 7.30 8.00
INTU 170721C00125000 C 07/21/17 125.0 4.20 4.80
INTU 170721C00130000 C 07/21/17 130.0 2.05 2.45
INTU 170721C00135000 C 07/21/17 135.0 0.80 1.00
INTU 170721C00140000 C 07/21/17 140.0 0.30 0.50
INTU 170721C00145000 C 07/21/17 145.0 0.05 0.25
INTU 170721C00150000 C 07/21/17 150.0 0.00 0.15
INTU 170721C00155000 C 07/21/17 155.0 0.00 0.10
INTU 170721C00160000 C 07/21/17 160.0 0.00 0.10
INTU 170721C00165000 C 07/21/17 165.0 0.00 0.05
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 0.05
INTU 170721P00075000 P 07/21/17 75.0 0.00 0.05
INTU 170721P00080000 P 07/21/17 80.0 0.00 0.05
INTU 170721P00085000 P 07/21/17 85.0 0.00 0.10
INTU 170721P00090000 P 07/21/17 90.0 0.00 0.15
INTU 170721P00095000 P 07/21/17 95.0 0.00 0.20
INTU 170721P00100000 P 07/21/17 100.0 0.05 0.35
INTU 170721P00105000 P 07/21/17 105.0 0.25 0.50
INTU 170721P00110000 P 07/21/17 110.0 0.55 0.85
INTU 170721P00115000 P 07/21/17 115.0 1.20 1.45
INTU 170721P00120000 P 07/21/17 120.0 2.25 2.60
INTU 170721P00125000 P 07/21/17 125.0 4.10 4.60
INTU 170721P00130000 P 07/21/17 130.0 6.90 7.40
INTU 170721P00135000 P 07/21/17 135.0 10.10 11.20
INTU 170721P00140000 P 07/21/17 140.0 14.70 15.60
INTU 170721P00145000 P 07/21/17 145.0 19.20 20.80
INTU 170721P00150000 P 07/21/17 150.0 23.80 26.10
INTU 170721P00155000 P 07/21/17 155.0 27.50 31.30
INTU 170721P00160000 P 07/21/17 160.0 32.50 36.30
INTU 170721P00165000 P 07/21/17 165.0 39.40 40.30
INTU 171020C00060000 C 10/20/17 60.0 64.10 66.80
INTU 171020C00065000 C 10/20/17 65.0 58.20 61.90
INTU 171020C00070000 C 10/20/17 70.0 53.20 57.10
INTU 171020C00075000 C 10/20/17 75.0 48.60 52.00
INTU 171020C00080000 C 10/20/17 80.0 43.90 47.10
INTU 171020C00085000 C 10/20/17 85.0 38.80 42.20
INTU 171020C00090000 C 10/20/17 90.0 34.00 37.30
INTU 171020C00095000 C 10/20/17 95.0 29.20 32.50
INTU 171020C00100000 C 10/20/17 100.0 24.60 27.80
INTU 171020C00105000 C 10/20/17 105.0 20.20 23.20
INTU 171020C00110000 C 10/20/17 110.0 16.80 17.70
INTU 171020C00115000 C 10/20/17 115.0 12.80 13.50
INTU 171020C00120000 C 10/20/17 120.0 9.20 9.90
INTU 171020C00125000 C 10/20/17 125.0 6.30 7.10
INTU 171020C00130000 C 10/20/17 130.0 4.00 4.60
INTU 171020C00135000 C 10/20/17 135.0 2.40 2.95
INTU 171020C00140000 C 10/20/17 140.0 1.30 1.75
INTU 171020C00145000 C 10/20/17 145.0 0.60 1.05
INTU 171020C00150000 C 10/20/17 150.0 0.30 0.60
INTU 171020C00155000 C 10/20/17 155.0 0.15 0.35
INTU 171020C00160000 C 10/20/17 160.0 0.00 0.45
INTU 171020C00165000 C 10/20/17 165.0 0.00 0.15
INTU 171020C00170000 C 10/20/17 170.0 0.00 0.15
INTU 171020C00175000 C 10/20/17 175.0 0.00 0.05
INTU 171020P00060000 P 10/20/17 60.0 0.00 0.05
INTU 171020P00065000 P 10/20/17 65.0 0.05 0.10
INTU 171020P00070000 P 10/20/17 70.0 0.00 0.20
INTU 171020P00075000 P 10/20/17 75.0 0.00 0.30
INTU 171020P00080000 P 10/20/17 80.0 0.05 0.45
INTU 171020P00085000 P 10/20/17 85.0 0.10 0.40
INTU 171020P00090000 P 10/20/17 90.0 0.25 0.55
INTU 171020P00095000 P 10/20/17 95.0 0.40 0.75
INTU 171020P00100000 P 10/20/17 100.0 0.65 1.00
INTU 171020P00105000 P 10/20/17 105.0 1.05 1.50
INTU 171020P00110000 P 10/20/17 110.0 1.60 2.15
INTU 171020P00115000 P 10/20/17 115.0 2.70 3.00
INTU 171020P00120000 P 10/20/17 120.0 4.20 4.50
INTU 171020P00125000 P 10/20/17 125.0 6.10 6.60
INTU 171020P00130000 P 10/20/17 130.0 8.70 9.40
INTU 171020P00135000 P 10/20/17 135.0 11.60 12.70
INTU 171020P00140000 P 10/20/17 140.0 15.50 16.70
INTU 171020P00145000 P 10/20/17 145.0 19.70 21.70
INTU 171020P00150000 P 10/20/17 150.0 23.70 26.50
INTU 171020P00155000 P 10/20/17 155.0 28.20 31.60
INTU 171020P00160000 P 10/20/17 160.0 33.40 36.50
INTU 171020P00165000 P 10/20/17 165.0 38.20 41.80
INTU 171020P00170000 P 10/20/17 170.0 43.10 46.70
INTU 171020P00175000 P 10/20/17 175.0 48.90 51.10
INTU 180119C00060000 C 01/19/18 60.0 63.80 66.90
INTU 180119C00065000 C 01/19/18 65.0 58.40 62.00
INTU 180119C00070000 C 01/19/18 70.0 53.90 56.90
INTU 180119C00075000 C 01/19/18 75.0 48.70 52.20
INTU 180119C00080000 C 01/19/18 80.0 44.10 47.30
INTU 180119C00085000 C 01/19/18 85.0 39.20 42.50
INTU 180119C00090000 C 01/19/18 90.0 34.40 37.60
INTU 180119C00095000 C 01/19/18 95.0 29.80 33.00
INTU 180119C00100000 C 01/19/18 100.0 25.80 28.10
INTU 180119C00105000 C 01/19/18 105.0 22.00 23.10
INTU 180119C00110000 C 01/19/18 110.0 18.10 18.90
INTU 180119C00115000 C 01/19/18 115.0 14.20 15.20
INTU 180119C00120000 C 01/19/18 120.0 10.90 11.90
INTU 180119C00125000 C 01/19/18 125.0 8.10 8.90
INTU 180119C00130000 C 01/19/18 130.0 6.00 6.50
INTU 180119C00135000 C 01/19/18 135.0 3.90 4.70
INTU 180119C00140000 C 01/19/18 140.0 2.55 3.20
INTU 180119C00145000 C 01/19/18 145.0 1.55 2.20
INTU 180119C00150000 C 01/19/18 150.0 1.10 1.40
INTU 180119C00155000 C 01/19/18 155.0 0.55 0.95
INTU 180119C00160000 C 01/19/18 160.0 0.30 0.50
INTU 180119P00060000 P 01/19/18 60.0 0.05 0.25
INTU 180119P00065000 P 01/19/18 65.0 0.00 0.30
INTU 180119P00070000 P 01/19/18 70.0 0.10 0.30
INTU 180119P00075000 P 01/19/18 75.0 0.15 0.45
INTU 180119P00080000 P 01/19/18 80.0 0.25 0.65
INTU 180119P00085000 P 01/19/18 85.0 0.40 0.80
INTU 180119P00090000 P 01/19/18 90.0 0.80 1.00
INTU 180119P00095000 P 01/19/18 95.0 0.95 1.30
INTU 180119P00100000 P 01/19/18 100.0 1.40 1.80
INTU 180119P00105000 P 01/19/18 105.0 2.05 2.45
INTU 180119P00110000 P 01/19/18 110.0 2.90 3.20
INTU 180119P00115000 P 01/19/18 115.0 4.10 4.50
INTU 180119P00120000 P 01/19/18 120.0 5.80 6.20
INTU 180119P00125000 P 01/19/18 125.0 7.80 8.40
INTU 180119P00130000 P 01/19/18 130.0 10.00 11.00
INTU 180119P00135000 P 01/19/18 135.0 13.20 14.20
INTU 180119P00140000 P 01/19/18 140.0 16.70 17.80
INTU 180119P00145000 P 01/19/18 145.0 20.60 21.80
INTU 180119P00150000 P 01/19/18 150.0 24.80 27.00
INTU 180119P00155000 P 01/19/18 155.0 28.80 31.80
INTU 180119P00160000 P 01/19/18 160.0 34.10 35.70
INTU 190118C00060000 C 01/18/19 60.0 63.00 67.90
INTU 190118C00065000 C 01/18/19 65.0 58.50 63.40
INTU 190118C00070000 C 01/18/19 70.0 53.60 58.40
INTU 190118C00075000 C 01/18/19 75.0 49.20 53.80
INTU 190118C00080000 C 01/18/19 80.0 44.60 49.30
INTU 190118C00085000 C 01/18/19 85.0 40.10 44.80
INTU 190118C00090000 C 01/18/19 90.0 37.20 39.80
INTU 190118C00095000 C 01/18/19 95.0 32.20 36.50
INTU 190118C00100000 C 01/18/19 100.0 28.80 31.90
INTU 190118C00105000 C 01/18/19 105.0 24.90 28.90
INTU 190118C00110000 C 01/18/19 110.0 21.60 24.60
INTU 190118C00115000 C 01/18/19 115.0 18.30 21.50
INTU 190118C00120000 C 01/18/19 120.0 15.60 18.30
INTU 190118C00125000 C 01/18/19 125.0 13.20 15.30
INTU 190118C00130000 C 01/18/19 130.0 10.70 13.10
INTU 190118C00135000 C 01/18/19 135.0 9.40 10.60
INTU 190118C00140000 C 01/18/19 140.0 7.30 8.70
INTU 190118C00145000 C 01/18/19 145.0 6.20 7.10
INTU 190118C00150000 C 01/18/19 150.0 4.50 5.80
INTU 190118C00155000 C 01/18/19 155.0 3.80 4.70
INTU 190118C00160000 C 01/18/19 160.0 2.85 3.80
INTU 190118C00165000 C 01/18/19 165.0 2.20 3.00
INTU 190118C00170000 C 01/18/19 170.0 1.55 2.55
INTU 190118C00175000 C 01/18/19 175.0 1.20 2.15
INTU 190118P00060000 P 01/18/19 60.0 0.50 0.85
INTU 190118P00065000 P 01/18/19 65.0 0.65 1.20
INTU 190118P00070000 P 01/18/19 70.0 0.95 1.45
INTU 190118P00075000 P 01/18/19 75.0 1.15 1.90
INTU 190118P00080000 P 01/18/19 80.0 1.65 2.20
INTU 190118P00085000 P 01/18/19 85.0 2.15 2.75
INTU 190118P00090000 P 01/18/19 90.0 2.80 3.50
INTU 190118P00095000 P 01/18/19 95.0 3.60 4.50
INTU 190118P00100000 P 01/18/19 100.0 4.50 5.30
INTU 190118P00105000 P 01/18/19 105.0 5.60 6.50
INTU 190118P00110000 P 01/18/19 110.0 6.80 8.10
INTU 190118P00115000 P 01/18/19 115.0 8.50 9.60
INTU 190118P00120000 P 01/18/19 120.0 10.50 12.00
INTU 190118P00125000 P 01/18/19 125.0 12.60 14.30
INTU 190118P00130000 P 01/18/19 130.0 14.70 16.90
INTU 190118P00135000 P 01/18/19 135.0 17.60 19.90
INTU 190118P00140000 P 01/18/19 140.0 20.70 23.10
INTU 190118P00145000 P 01/18/19 145.0 23.80 27.10
INTU 190118P00150000 P 01/18/19 150.0 26.50 30.80
INTU 190118P00155000 P 01/18/19 155.0 30.50 34.70
INTU 190118P00160000 P 01/18/19 160.0 34.50 39.00
INTU 190118P00165000 P 01/18/19 165.0 39.50 42.90
INTU 190118P00170000 P 01/18/19 170.0 44.20 47.70
INTU 190118P00175000 P 01/18/19 175.0 47.70 52.40

OPRA data is delayed 15 minutes.