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 Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INTU 170217C00060000 C 02/17/17 60.0 54.80 58.70
INTU 170217C00065000 C 02/17/17 65.0 49.60 53.70
INTU 170217C00070000 C 02/17/17 70.0 44.60 48.80
INTU 170217C00075000 C 02/17/17 75.0 39.60 43.80
INTU 170217C00080000 C 02/17/17 80.0 34.60 38.70
INTU 170217C00085000 C 02/17/17 85.0 29.60 33.80
INTU 170217C00090000 C 02/17/17 90.0 24.60 28.90
INTU 170217C00095000 C 02/17/17 95.0 19.70 23.80
INTU 170217C00100000 C 02/17/17 100.0 15.70 18.30
INTU 170217C00105000 C 02/17/17 105.0 10.50 13.50
INTU 170217C00110000 C 02/17/17 110.0 6.50 7.90
INTU 170217C00115000 C 02/17/17 115.0 3.30 3.60
INTU 170217C00120000 C 02/17/17 120.0 0.85 1.00
INTU 170217C00125000 C 02/17/17 125.0 0.00 0.25
INTU 170217C00130000 C 02/17/17 130.0 0.00 0.15
INTU 170217C00135000 C 02/17/17 135.0 0.00 0.15
INTU 170217C00140000 C 02/17/17 140.0 0.00 0.15
INTU 170217C00145000 C 02/17/17 145.0 0.00 0.15
INTU 170217C00150000 C 02/17/17 150.0 0.00 0.15
INTU 170217C00155000 C 02/17/17 155.0 0.00 0.15
INTU 170217C00160000 C 02/17/17 160.0 0.00 0.15
INTU 170217C00165000 C 02/17/17 165.0 0.00 0.15
INTU 170217C00170000 C 02/17/17 170.0 0.00 0.15
INTU 170217C00175000 C 02/17/17 175.0 0.00 0.15
INTU 170217P00060000 P 02/17/17 60.0 0.00 0.15
INTU 170217P00065000 P 02/17/17 65.0 0.00 0.15
INTU 170217P00070000 P 02/17/17 70.0 0.00 0.15
INTU 170217P00075000 P 02/17/17 75.0 0.00 0.15
INTU 170217P00080000 P 02/17/17 80.0 0.00 0.20
INTU 170217P00085000 P 02/17/17 85.0 0.00 0.20
INTU 170217P00090000 P 02/17/17 90.0 0.00 0.20
INTU 170217P00095000 P 02/17/17 95.0 0.00 0.20
INTU 170217P00100000 P 02/17/17 100.0 0.00 0.25
INTU 170217P00105000 P 02/17/17 105.0 0.15 0.40
INTU 170217P00110000 P 02/17/17 110.0 0.45 0.65
INTU 170217P00115000 P 02/17/17 115.0 1.30 1.60
INTU 170217P00120000 P 02/17/17 120.0 3.60 4.50
INTU 170217P00125000 P 02/17/17 125.0 6.90 9.30
INTU 170217P00130000 P 02/17/17 130.0 12.20 14.50
INTU 170217P00135000 P 02/17/17 135.0 15.90 20.30
INTU 170217P00140000 P 02/17/17 140.0 21.00 25.30
INTU 170217P00145000 P 02/17/17 145.0 26.00 30.30
INTU 170217P00150000 P 02/17/17 150.0 31.00 35.30
INTU 170217P00155000 P 02/17/17 155.0 36.00 40.30
INTU 170217P00160000 P 02/17/17 160.0 41.00 45.30
INTU 170217P00165000 P 02/17/17 165.0 46.00 50.30
INTU 170217P00170000 P 02/17/17 170.0 51.00 55.30
INTU 170217P00175000 P 02/17/17 175.0 56.50 60.20
INTU 170421C00060000 C 04/21/17 60.0 55.20 58.40
INTU 170421C00065000 C 04/21/17 65.0 49.70 53.80
INTU 170421C00070000 C 04/21/17 70.0 44.70 48.80
INTU 170421C00075000 C 04/21/17 75.0 39.70 43.90
INTU 170421C00080000 C 04/21/17 80.0 35.00 38.70
INTU 170421C00085000 C 04/21/17 85.0 30.00 34.00
INTU 170421C00090000 C 04/21/17 90.0 26.00 28.90
INTU 170421C00095000 C 04/21/17 95.0 20.40 23.40
INTU 170421C00100000 C 04/21/17 100.0 16.60 18.40
INTU 170421C00105000 C 04/21/17 105.0 12.70 13.70
INTU 170421C00110000 C 04/21/17 110.0 9.10 9.60
INTU 170421C00115000 C 04/21/17 115.0 5.60 6.00
INTU 170421C00120000 C 04/21/17 120.0 3.00 3.30
INTU 170421C00125000 C 04/21/17 125.0 1.40 1.60
INTU 170421C00130000 C 04/21/17 130.0 0.50 0.80
INTU 170421C00135000 C 04/21/17 135.0 0.15 0.45
INTU 170421C00140000 C 04/21/17 140.0 0.05 0.20
INTU 170421C00145000 C 04/21/17 145.0 0.00 0.10
INTU 170421C00150000 C 04/21/17 150.0 0.00 0.10
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 0.10
INTU 170421P00075000 P 04/21/17 75.0 0.00 0.15
INTU 170421P00080000 P 04/21/17 80.0 0.00 0.25
INTU 170421P00085000 P 04/21/17 85.0 0.10 0.30
INTU 170421P00090000 P 04/21/17 90.0 0.20 0.55
INTU 170421P00095000 P 04/21/17 95.0 0.35 0.70
INTU 170421P00100000 P 04/21/17 100.0 0.70 0.95
INTU 170421P00105000 P 04/21/17 105.0 1.20 1.40
INTU 170421P00110000 P 04/21/17 110.0 2.10 2.35
INTU 170421P00115000 P 04/21/17 115.0 3.60 3.90
INTU 170421P00120000 P 04/21/17 120.0 6.00 6.30
INTU 170421P00125000 P 04/21/17 125.0 9.40 10.30
INTU 170421P00130000 P 04/21/17 130.0 13.50 14.40
INTU 170421P00135000 P 04/21/17 135.0 17.60 19.70
INTU 170421P00140000 P 04/21/17 140.0 21.70 25.40
INTU 170421P00145000 P 04/21/17 145.0 26.00 30.30
INTU 170421P00150000 P 04/21/17 150.0 31.00 35.30
INTU 170421P00155000 P 04/21/17 155.0 36.00 40.30
INTU 170421P00160000 P 04/21/17 160.0 41.00 45.20
INTU 170421P00165000 P 04/21/17 165.0 46.30 49.40
INTU 170721C00060000 C 07/21/17 60.0 55.50 58.40
INTU 170721C00065000 C 07/21/17 65.0 49.80 54.00
INTU 170721C00070000 C 07/21/17 70.0 45.00 48.80
INTU 170721C00075000 C 07/21/17 75.0 40.30 43.90
INTU 170721C00080000 C 07/21/17 80.0 35.30 38.90
INTU 170721C00085000 C 07/21/17 85.0 31.10 34.00
INTU 170721C00090000 C 07/21/17 90.0 26.60 28.80
INTU 170721C00095000 C 07/21/17 95.0 22.00 23.90
INTU 170721C00100000 C 07/21/17 100.0 18.30 19.40
INTU 170721C00105000 C 07/21/17 105.0 14.50 15.30
INTU 170721C00110000 C 07/21/17 110.0 10.90 11.70
INTU 170721C00115000 C 07/21/17 115.0 7.70 8.50
INTU 170721C00120000 C 07/21/17 120.0 5.00 5.60
INTU 170721C00125000 C 07/21/17 125.0 3.10 3.70
INTU 170721C00130000 C 07/21/17 130.0 1.80 2.40
INTU 170721C00135000 C 07/21/17 135.0 0.90 1.40
INTU 170721C00140000 C 07/21/17 140.0 0.40 0.85
INTU 170721C00145000 C 07/21/17 145.0 0.20 0.50
INTU 170721C00150000 C 07/21/17 150.0 0.10 0.35
INTU 170721C00155000 C 07/21/17 155.0 0.00 0.20
INTU 170721C00160000 C 07/21/17 160.0 0.00 0.15
INTU 170721C00165000 C 07/21/17 165.0 0.00 0.10
INTU 170721P00060000 P 07/21/17 60.0 0.00 0.20
INTU 170721P00065000 P 07/21/17 65.0 0.05 0.25
INTU 170721P00070000 P 07/21/17 70.0 0.15 0.40
INTU 170721P00075000 P 07/21/17 75.0 0.20 0.60
INTU 170721P00080000 P 07/21/17 80.0 0.35 0.70
INTU 170721P00085000 P 07/21/17 85.0 0.55 0.90
INTU 170721P00090000 P 07/21/17 90.0 0.80 1.25
INTU 170721P00095000 P 07/21/17 95.0 1.25 1.75
INTU 170721P00100000 P 07/21/17 100.0 1.90 2.45
INTU 170721P00105000 P 07/21/17 105.0 2.80 3.50
INTU 170721P00110000 P 07/21/17 110.0 4.10 4.90
INTU 170721P00115000 P 07/21/17 115.0 5.80 6.80
INTU 170721P00120000 P 07/21/17 120.0 8.10 9.20
INTU 170721P00125000 P 07/21/17 125.0 11.00 12.30
INTU 170721P00130000 P 07/21/17 130.0 14.30 15.90
INTU 170721P00135000 P 07/21/17 135.0 17.80 20.00
INTU 170721P00140000 P 07/21/17 140.0 22.00 25.20
INTU 170721P00145000 P 07/21/17 145.0 26.70 29.90
INTU 170721P00150000 P 07/21/17 150.0 31.70 35.40
INTU 170721P00155000 P 07/21/17 155.0 36.50 40.10
INTU 170721P00160000 P 07/21/17 160.0 41.00 45.20
INTU 170721P00165000 P 07/21/17 165.0 47.00 49.70
INTU 180119C00060000 C 01/19/18 60.0 55.60 59.50
INTU 180119C00065000 C 01/19/18 65.0 50.00 54.50
INTU 180119C00070000 C 01/19/18 70.0 45.00 49.50
INTU 180119C00075000 C 01/19/18 75.0 40.00 44.60
INTU 180119C00080000 C 01/19/18 80.0 35.50 40.10
INTU 180119C00085000 C 01/19/18 85.0 33.00 34.80
INTU 180119C00090000 C 01/19/18 90.0 27.70 30.00
INTU 180119C00095000 C 01/19/18 95.0 24.50 25.90
INTU 180119C00100000 C 01/19/18 100.0 20.60 22.00
INTU 180119C00105000 C 01/19/18 105.0 16.90 18.20
INTU 180119C00110000 C 01/19/18 110.0 13.50 14.70
INTU 180119C00115000 C 01/19/18 115.0 10.80 11.80
INTU 180119C00120000 C 01/19/18 120.0 8.80 9.30
INTU 180119C00125000 C 01/19/18 125.0 6.00 7.20
INTU 180119C00130000 C 01/19/18 130.0 4.10 5.50
INTU 180119C00135000 C 01/19/18 135.0 2.80 3.80
INTU 180119C00140000 C 01/19/18 140.0 2.00 2.80
INTU 180119C00145000 C 01/19/18 145.0 1.30 2.10
INTU 180119C00150000 C 01/19/18 150.0 0.75 1.50
INTU 180119C00155000 C 01/19/18 155.0 0.45 1.10
INTU 180119C00160000 C 01/19/18 160.0 0.30 0.85
INTU 180119P00060000 P 01/19/18 60.0 0.30 0.80
INTU 180119P00065000 P 01/19/18 65.0 0.45 1.00
INTU 180119P00070000 P 01/19/18 70.0 0.60 1.25
INTU 180119P00075000 P 01/19/18 75.0 0.90 1.60
INTU 180119P00080000 P 01/19/18 80.0 1.30 2.00
INTU 180119P00085000 P 01/19/18 85.0 1.70 2.20
INTU 180119P00090000 P 01/19/18 90.0 2.40 2.75
INTU 180119P00095000 P 01/19/18 95.0 3.10 3.60
INTU 180119P00100000 P 01/19/18 100.0 4.20 5.00
INTU 180119P00105000 P 01/19/18 105.0 5.50 6.20
INTU 180119P00110000 P 01/19/18 110.0 7.10 7.80
INTU 180119P00115000 P 01/19/18 115.0 9.30 9.80
INTU 180119P00120000 P 01/19/18 120.0 11.30 12.40
INTU 180119P00125000 P 01/19/18 125.0 14.00 15.10
INTU 180119P00130000 P 01/19/18 130.0 17.20 18.40
INTU 180119P00135000 P 01/19/18 135.0 20.80 22.10
INTU 180119P00140000 P 01/19/18 140.0 24.80 26.10
INTU 180119P00145000 P 01/19/18 145.0 28.70 30.40
INTU 180119P00150000 P 01/19/18 150.0 33.10 35.20
INTU 180119P00155000 P 01/19/18 155.0 36.80 41.00
INTU 180119P00160000 P 01/19/18 160.0 41.10 45.50
INTU 190118C00060000 C 01/18/19 60.0 55.60 60.00
INTU 190118C00065000 C 01/18/19 65.0 50.70 55.50
INTU 190118C00070000 C 01/18/19 70.0 46.60 51.00
INTU 190118C00075000 C 01/18/19 75.0 42.10 45.60
INTU 190118C00080000 C 01/18/19 80.0 39.00 41.50
INTU 190118C00085000 C 01/18/19 85.0 33.90 37.40
INTU 190118C00090000 C 01/18/19 90.0 31.10 33.60
INTU 190118C00095000 C 01/18/19 95.0 26.50 29.80
INTU 190118C00100000 C 01/18/19 100.0 23.20 27.30
INTU 190118C00105000 C 01/18/19 105.0 20.70 23.10
INTU 190118C00110000 C 01/18/19 110.0 17.80 20.20
INTU 190118C00115000 C 01/18/19 115.0 14.50 17.40
INTU 190118C00120000 C 01/18/19 120.0 12.70 14.90
INTU 190118C00125000 C 01/18/19 125.0 10.40 12.70
INTU 190118C00130000 C 01/18/19 130.0 8.70 10.80
INTU 190118C00135000 C 01/18/19 135.0 7.00 8.80
INTU 190118C00140000 C 01/18/19 140.0 5.50 7.30
INTU 190118C00145000 C 01/18/19 145.0 4.50 6.00
INTU 190118C00150000 C 01/18/19 150.0 3.50 4.80
INTU 190118C00155000 C 01/18/19 155.0 2.60 4.00
INTU 190118C00160000 C 01/18/19 160.0 2.00 3.30
INTU 190118C00165000 C 01/18/19 165.0 1.60 2.40
INTU 190118C00170000 C 01/18/19 170.0 1.10 2.10
INTU 190118C00175000 C 01/18/19 175.0 0.75 1.75
INTU 190118P00060000 P 01/18/19 60.0 1.05 2.05
INTU 190118P00065000 P 01/18/19 65.0 1.40 2.40
INTU 190118P00070000 P 01/18/19 70.0 1.75 2.90
INTU 190118P00075000 P 01/18/19 75.0 2.35 3.80
INTU 190118P00080000 P 01/18/19 80.0 2.95 4.20
INTU 190118P00085000 P 01/18/19 85.0 3.90 5.20
INTU 190118P00090000 P 01/18/19 90.0 4.70 6.10
INTU 190118P00095000 P 01/18/19 95.0 5.90 7.30
INTU 190118P00100000 P 01/18/19 100.0 7.30 9.10
INTU 190118P00105000 P 01/18/19 105.0 8.70 10.70
INTU 190118P00110000 P 01/18/19 110.0 10.80 12.60
INTU 190118P00115000 P 01/18/19 115.0 13.00 14.80
INTU 190118P00120000 P 01/18/19 120.0 15.40 17.30
INTU 190118P00125000 P 01/18/19 125.0 18.00 20.30
INTU 190118P00130000 P 01/18/19 130.0 20.90 23.20
INTU 190118P00135000 P 01/18/19 135.0 24.20 26.70
INTU 190118P00140000 P 01/18/19 140.0 27.70 30.30
INTU 190118P00145000 P 01/18/19 145.0 30.30 34.10
INTU 190118P00150000 P 01/18/19 150.0 34.20 38.20
INTU 190118P00155000 P 01/18/19 155.0 38.50 41.40
INTU 190118P00160000 P 01/18/19 160.0 42.70 45.80
INTU 190118P00165000 P 01/18/19 165.0 47.10 50.30
INTU 190118P00170000 P 01/18/19 170.0 51.70 56.50
INTU 190118P00175000 P 01/18/19 175.0 56.00 61.00

OPRA data is delayed 15 minutes.