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 (2017-08-11)Premium Content

H And R Block Inc (HRB)
As of Oct 17 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HRB 171020C00012000 C 10/20/17 12.0 12.60 13.10
HRB 171020C00013000 C 10/20/17 13.0 11.40 12.40
HRB 171020C00014000 C 10/20/17 14.0 10.70 11.20
HRB 171020C00015000 C 10/20/17 15.0 9.70 10.10
HRB 171020C00016000 C 10/20/17 16.0 8.70 9.40
HRB 171020C00017000 C 10/20/17 17.0 7.70 8.20
HRB 171020C00018000 C 10/20/17 18.0 6.70 7.20
HRB 171020C00019000 C 10/20/17 19.0 5.70 5.90
HRB 171020C00020000 C 10/20/17 20.0 4.70 5.00
HRB 171020C00021000 C 10/20/17 21.0 3.70 4.40
HRB 171020C00022000 C 10/20/17 22.0 2.80 2.95
HRB 171020C00023000 C 10/20/17 23.0 1.75 2.00
HRB 171020C00024000 C 10/20/17 24.0 0.85 1.00
HRB 171020C00025000 C 10/20/17 25.0 0.15 0.25
HRB 171020C00026000 C 10/20/17 26.0 0.00 0.05
HRB 171020C00027000 C 10/20/17 27.0 0.00 0.05
HRB 171020C00028000 C 10/20/17 28.0 0.00 0.05
HRB 171020C00029000 C 10/20/17 29.0 0.00 0.05
HRB 171020C00030000 C 10/20/17 30.0 0.00 0.05
HRB 171020C00031000 C 10/20/17 31.0 0.00 0.05
HRB 171020C00032000 C 10/20/17 32.0 0.00 0.05
HRB 171020C00033000 C 10/20/17 33.0 0.00 0.05
HRB 171020C00034000 C 10/20/17 34.0 0.00 0.05
HRB 171020C00035000 C 10/20/17 35.0 0.00 0.05
HRB 171020C00036000 C 10/20/17 36.0 0.00 0.05
HRB 171020C00037000 C 10/20/17 37.0 0.00 0.05
HRB 171020C00038000 C 10/20/17 38.0 0.00 0.05
HRB 171020C00039000 C 10/20/17 39.0 0.00 0.05
HRB 171020P00012000 P 10/20/17 12.0 0.00 0.05
HRB 171020P00013000 P 10/20/17 13.0 0.00 0.05
HRB 171020P00014000 P 10/20/17 14.0 0.00 0.05
HRB 171020P00015000 P 10/20/17 15.0 0.00 0.05
HRB 171020P00016000 P 10/20/17 16.0 0.00 0.05
HRB 171020P00017000 P 10/20/17 17.0 0.00 0.05
HRB 171020P00018000 P 10/20/17 18.0 0.00 0.05
HRB 171020P00019000 P 10/20/17 19.0 0.00 0.05
HRB 171020P00020000 P 10/20/17 20.0 0.00 0.05
HRB 171020P00021000 P 10/20/17 21.0 0.00 0.05
HRB 171020P00022000 P 10/20/17 22.0 0.00 0.05
HRB 171020P00023000 P 10/20/17 23.0 0.00 0.05
HRB 171020P00024000 P 10/20/17 24.0 0.00 0.10
HRB 171020P00025000 P 10/20/17 25.0 0.30 0.40
HRB 171020P00026000 P 10/20/17 26.0 1.10 1.25
HRB 171020P00027000 P 10/20/17 27.0 2.05 2.20
HRB 171020P00028000 P 10/20/17 28.0 3.00 3.30
HRB 171020P00029000 P 10/20/17 29.0 3.90 4.30
HRB 171020P00030000 P 10/20/17 30.0 4.70 5.30
HRB 171020P00031000 P 10/20/17 31.0 5.70 6.30
HRB 171020P00032000 P 10/20/17 32.0 6.70 7.30
HRB 171020P00033000 P 10/20/17 33.0 7.90 8.30
HRB 171020P00034000 P 10/20/17 34.0 8.90 9.30
HRB 171020P00035000 P 10/20/17 35.0 9.80 10.30
HRB 171020P00036000 P 10/20/17 36.0 11.00 11.40
HRB 171020P00037000 P 10/20/17 37.0 12.00 12.50
HRB 171020P00038000 P 10/20/17 38.0 13.00 13.40
HRB 171020P00039000 P 10/20/17 39.0 14.00 14.60
HRB 171117C00018000 C 11/17/17 18.0 6.80 7.00
HRB 171117C00019000 C 11/17/17 19.0 5.80 6.00
HRB 171117C00020000 C 11/17/17 20.0 4.70 5.00
HRB 171117C00021000 C 11/17/17 21.0 3.80 4.10
HRB 171117C00022000 C 11/17/17 22.0 2.90 3.10
HRB 171117C00023000 C 11/17/17 23.0 2.00 2.15
HRB 171117C00024000 C 11/17/17 24.0 1.20 1.35
HRB 171117C00025000 C 11/17/17 25.0 0.65 0.75
HRB 171117C00026000 C 11/17/17 26.0 0.25 0.35
HRB 171117C00027000 C 11/17/17 27.0 0.05 0.20
HRB 171117C00028000 C 11/17/17 28.0 0.00 0.10
HRB 171117C00029000 C 11/17/17 29.0 0.00 0.05
HRB 171117C00030000 C 11/17/17 30.0 0.00 0.05
HRB 171117C00031000 C 11/17/17 31.0 0.00 0.05
HRB 171117C00032000 C 11/17/17 32.0 0.00 0.05
HRB 171117C00033000 C 11/17/17 33.0 0.00 0.05
HRB 171117C00034000 C 11/17/17 34.0 0.00 0.05
HRB 171117P00018000 P 11/17/17 18.0 0.00 0.05
HRB 171117P00019000 P 11/17/17 19.0 0.00 0.05
HRB 171117P00020000 P 11/17/17 20.0 0.00 0.05
HRB 171117P00021000 P 11/17/17 21.0 0.00 0.10
HRB 171117P00022000 P 11/17/17 22.0 0.05 0.15
HRB 171117P00023000 P 11/17/17 23.0 0.15 0.25
HRB 171117P00024000 P 11/17/17 24.0 0.35 0.45
HRB 171117P00025000 P 11/17/17 25.0 0.80 0.90
HRB 171117P00026000 P 11/17/17 26.0 1.40 1.50
HRB 171117P00027000 P 11/17/17 27.0 2.20 2.35
HRB 171117P00028000 P 11/17/17 28.0 3.10 3.30
HRB 171117P00029000 P 11/17/17 29.0 4.10 4.30
HRB 171117P00030000 P 11/17/17 30.0 5.10 5.30
HRB 171117P00031000 P 11/17/17 31.0 6.00 6.30
HRB 171117P00032000 P 11/17/17 32.0 6.60 7.50
HRB 171117P00033000 P 11/17/17 33.0 7.80 8.30
HRB 171117P00034000 P 11/17/17 34.0 8.80 9.40
HRB 180119C00010000 C 01/19/18 10.0 14.60 15.00
HRB 180119C00012000 C 01/19/18 12.0 12.60 13.00
HRB 180119C00013000 C 01/19/18 13.0 11.60 12.00
HRB 180119C00014000 C 01/19/18 14.0 10.40 11.10
HRB 180119C00015000 C 01/19/18 15.0 9.80 10.00
HRB 180119C00016000 C 01/19/18 16.0 8.80 9.00
HRB 180119C00017000 C 01/19/18 17.0 7.70 8.00
HRB 180119C00018000 C 01/19/18 18.0 6.80 7.00
HRB 180119C00019000 C 01/19/18 19.0 5.80 6.10
HRB 180119C00020000 C 01/19/18 20.0 4.90 5.20
HRB 180119C00021000 C 01/19/18 21.0 4.00 4.30
HRB 180119C00022000 C 01/19/18 22.0 3.20 3.40
HRB 180119C00023000 C 01/19/18 23.0 2.50 2.65
HRB 180119C00024000 C 01/19/18 24.0 1.85 2.00
HRB 180119C00025000 C 01/19/18 25.0 1.30 1.45
HRB 180119C00026000 C 01/19/18 26.0 0.90 1.05
HRB 180119C00027000 C 01/19/18 27.0 0.60 0.70
HRB 180119C00028000 C 01/19/18 28.0 0.35 0.45
HRB 180119C00029000 C 01/19/18 29.0 0.20 0.30
HRB 180119C00030000 C 01/19/18 30.0 0.10 0.20
HRB 180119C00031000 C 01/19/18 31.0 0.05 0.15
HRB 180119C00032000 C 01/19/18 32.0 0.05 0.15
HRB 180119C00033000 C 01/19/18 33.0 0.00 0.10
HRB 180119C00034000 C 01/19/18 34.0 0.00 0.05
HRB 180119C00035000 C 01/19/18 35.0 0.00 0.05
HRB 180119C00036000 C 01/19/18 36.0 0.00 0.05
HRB 180119C00037000 C 01/19/18 37.0 0.00 0.05
HRB 180119C00038000 C 01/19/18 38.0 0.00 0.05
HRB 180119C00039000 C 01/19/18 39.0 0.00 0.05
HRB 180119C00040000 C 01/19/18 40.0 0.00 0.05
HRB 180119C00041000 C 01/19/18 41.0 0.00 0.05
HRB 180119C00042000 C 01/19/18 42.0 0.00 0.05
HRB 180119C00043000 C 01/19/18 43.0 0.00 0.05
HRB 180119C00044000 C 01/19/18 44.0 0.00 0.05
HRB 180119C00045000 C 01/19/18 45.0 0.00 0.05
HRB 180119C00046000 C 01/19/18 46.0 0.00 0.05
HRB 180119C00047000 C 01/19/18 47.0 0.00 0.05
HRB 180119C00050000 C 01/19/18 50.0 0.00 0.05
HRB 180119C00055000 C 01/19/18 55.0 0.00 0.05
HRB 180119P00010000 P 01/19/18 10.0 0.00 0.05
HRB 180119P00012000 P 01/19/18 12.0 0.00 0.05
HRB 180119P00013000 P 01/19/18 13.0 0.00 0.05
HRB 180119P00014000 P 01/19/18 14.0 0.00 0.05
HRB 180119P00015000 P 01/19/18 15.0 0.00 0.10
HRB 180119P00016000 P 01/19/18 16.0 0.00 0.10
HRB 180119P00017000 P 01/19/18 17.0 0.00 0.15
HRB 180119P00018000 P 01/19/18 18.0 0.05 0.15
HRB 180119P00019000 P 01/19/18 19.0 0.10 0.25
HRB 180119P00020000 P 01/19/18 20.0 0.20 0.30
HRB 180119P00021000 P 01/19/18 21.0 0.30 0.45
HRB 180119P00022000 P 01/19/18 22.0 0.50 0.65
HRB 180119P00023000 P 01/19/18 23.0 0.80 0.85
HRB 180119P00024000 P 01/19/18 24.0 1.15 1.25
HRB 180119P00025000 P 01/19/18 25.0 1.60 1.70
HRB 180119P00026000 P 01/19/18 26.0 2.20 2.35
HRB 180119P00027000 P 01/19/18 27.0 2.85 3.00
HRB 180119P00028000 P 01/19/18 28.0 3.60 3.80
HRB 180119P00029000 P 01/19/18 29.0 4.50 4.70
HRB 180119P00030000 P 01/19/18 30.0 5.40 5.60
HRB 180119P00031000 P 01/19/18 31.0 6.30 6.50
HRB 180119P00032000 P 01/19/18 32.0 7.20 7.50
HRB 180119P00033000 P 01/19/18 33.0 8.20 8.50
HRB 180119P00034000 P 01/19/18 34.0 9.20 9.50
HRB 180119P00035000 P 01/19/18 35.0 10.20 10.40
HRB 180119P00036000 P 01/19/18 36.0 11.20 11.40
HRB 180119P00037000 P 01/19/18 37.0 12.20 12.50
HRB 180119P00038000 P 01/19/18 38.0 13.20 13.50
HRB 180119P00039000 P 01/19/18 39.0 14.20 14.40
HRB 180119P00040000 P 01/19/18 40.0 15.20 15.50
HRB 180119P00041000 P 01/19/18 41.0 16.20 16.50
HRB 180119P00042000 P 01/19/18 42.0 17.10 17.40
HRB 180119P00043000 P 01/19/18 43.0 18.10 18.70
HRB 180119P00044000 P 01/19/18 44.0 19.10 19.50
HRB 180119P00045000 P 01/19/18 45.0 20.00 20.60
HRB 180119P00046000 P 01/19/18 46.0 21.10 21.40
HRB 180119P00047000 P 01/19/18 47.0 22.20 22.60
HRB 180119P00050000 P 01/19/18 50.0 25.00 25.40
HRB 180119P00055000 P 01/19/18 55.0 30.00 30.60
HRB 180420C00015000 C 04/20/18 15.0 9.70 10.10
HRB 180420C00016000 C 04/20/18 16.0 8.70 9.10
HRB 180420C00017000 C 04/20/18 17.0 7.70 8.20
HRB 180420C00018000 C 04/20/18 18.0 6.90 7.20
HRB 180420C00019000 C 04/20/18 19.0 6.00 6.30
HRB 180420C00020000 C 04/20/18 20.0 5.10 5.40
HRB 180420C00021000 C 04/20/18 21.0 4.30 4.60
HRB 180420C00022000 C 04/20/18 22.0 3.60 3.90
HRB 180420C00023000 C 04/20/18 23.0 3.00 3.20
HRB 180420C00024000 C 04/20/18 24.0 2.40 2.60
HRB 180420C00025000 C 04/20/18 25.0 1.90 2.10
HRB 180420C00026000 C 04/20/18 26.0 1.45 1.60
HRB 180420C00027000 C 04/20/18 27.0 1.10 1.25
HRB 180420C00028000 C 04/20/18 28.0 0.80 1.00
HRB 180420C00029000 C 04/20/18 29.0 0.60 0.75
HRB 180420C00030000 C 04/20/18 30.0 0.40 0.55
HRB 180420C00031000 C 04/20/18 31.0 0.30 0.40
HRB 180420C00032000 C 04/20/18 32.0 0.20 0.30
HRB 180420C00033000 C 04/20/18 33.0 0.10 0.25
HRB 180420C00034000 C 04/20/18 34.0 0.10 0.20
HRB 180420C00035000 C 04/20/18 35.0 0.05 0.15
HRB 180420C00036000 C 04/20/18 36.0 0.00 0.15
HRB 180420C00037000 C 04/20/18 37.0 0.00 0.15
HRB 180420C00038000 C 04/20/18 38.0 0.00 0.10
HRB 180420C00039000 C 04/20/18 39.0 0.00 0.10
HRB 180420C00040000 C 04/20/18 40.0 0.00 0.10
HRB 180420C00041000 C 04/20/18 41.0 0.00 0.05
HRB 180420C00042000 C 04/20/18 42.0 0.00 0.05
HRB 180420C00043000 C 04/20/18 43.0 0.00 0.05
HRB 180420C00044000 C 04/20/18 44.0 0.00 0.05
HRB 180420P00015000 P 04/20/18 15.0 0.05 0.20
HRB 180420P00016000 P 04/20/18 16.0 0.10 0.25
HRB 180420P00017000 P 04/20/18 17.0 0.20 0.30
HRB 180420P00018000 P 04/20/18 18.0 0.30 0.40
HRB 180420P00019000 P 04/20/18 19.0 0.40 0.55
HRB 180420P00020000 P 04/20/18 20.0 0.55 0.65
HRB 180420P00021000 P 04/20/18 21.0 0.80 0.95
HRB 180420P00022000 P 04/20/18 22.0 1.05 1.25
HRB 180420P00023000 P 04/20/18 23.0 1.40 1.55
HRB 180420P00024000 P 04/20/18 24.0 1.80 2.00
HRB 180420P00025000 P 04/20/18 25.0 2.30 2.50
HRB 180420P00026000 P 04/20/18 26.0 2.85 3.10
HRB 180420P00027000 P 04/20/18 27.0 3.50 3.70
HRB 180420P00028000 P 04/20/18 28.0 4.20 4.40
HRB 180420P00029000 P 04/20/18 29.0 4.90 5.20
HRB 180420P00030000 P 04/20/18 30.0 5.80 6.10
HRB 180420P00031000 P 04/20/18 31.0 6.60 6.90
HRB 180420P00032000 P 04/20/18 32.0 7.50 7.80
HRB 180420P00033000 P 04/20/18 33.0 8.40 8.70
HRB 180420P00034000 P 04/20/18 34.0 9.40 9.70
HRB 180420P00035000 P 04/20/18 35.0 10.20 10.80
HRB 180420P00036000 P 04/20/18 36.0 11.20 11.80
HRB 180420P00037000 P 04/20/18 37.0 12.20 12.60
HRB 180420P00038000 P 04/20/18 38.0 13.10 13.70
HRB 180420P00039000 P 04/20/18 39.0 14.10 14.70
HRB 180420P00040000 P 04/20/18 40.0 15.10 15.70
HRB 180420P00041000 P 04/20/18 41.0 16.00 16.80
HRB 180420P00042000 P 04/20/18 42.0 16.90 17.70
HRB 180420P00043000 P 04/20/18 43.0 17.50 19.20
HRB 180420P00044000 P 04/20/18 44.0 19.00 19.90
HRB 190118C00013000 C 01/18/19 13.0 11.60 12.20
HRB 190118C00015000 C 01/18/19 15.0 9.70 10.20
HRB 190118C00018000 C 01/18/19 18.0 7.20 7.60
HRB 190118C00020000 C 01/18/19 20.0 5.70 6.10
HRB 190118C00022000 C 01/18/19 22.0 4.40 4.80
HRB 190118C00025000 C 01/18/19 25.0 2.80 3.20
HRB 190118C00027000 C 01/18/19 27.0 1.95 2.35
HRB 190118C00030000 C 01/18/19 30.0 1.25 1.50
HRB 190118C00032000 C 01/18/19 32.0 0.85 1.15
HRB 190118C00035000 C 01/18/19 35.0 0.45 0.65
HRB 190118C00040000 C 01/18/19 40.0 0.15 0.40
HRB 190118C00045000 C 01/18/19 45.0 0.00 0.30
HRB 190118P00013000 P 01/18/19 13.0 0.25 0.40
HRB 190118P00015000 P 01/18/19 15.0 0.45 0.70
HRB 190118P00018000 P 01/18/19 18.0 0.95 1.25
HRB 190118P00020000 P 01/18/19 20.0 1.50 1.80
HRB 190118P00022000 P 01/18/19 22.0 2.25 2.45
HRB 190118P00025000 P 01/18/19 25.0 3.50 3.90
HRB 190118P00027000 P 01/18/19 27.0 4.80 5.10
HRB 190118P00030000 P 01/18/19 30.0 6.90 7.40
HRB 190118P00032000 P 01/18/19 32.0 8.50 8.80
HRB 190118P00035000 P 01/18/19 35.0 11.00 11.50
HRB 190118P00040000 P 01/18/19 40.0 15.50 16.00
HRB 190118P00045000 P 01/18/19 45.0 20.20 21.00
HRB 200117C00013000 C 01/17/20 13.0 9.90 13.90
HRB 200117C00015000 C 01/17/20 15.0 9.70 10.70
HRB 200117C00018000 C 01/17/20 18.0 7.30 8.00
HRB 200117C00020000 C 01/17/20 20.0 6.00 6.90
HRB 200117C00023000 C 01/17/20 23.0 4.30 5.20
HRB 200117C00025000 C 01/17/20 25.0 3.40 4.30
HRB 200117C00027000 C 01/17/20 27.0 2.60 3.50
HRB 200117C00030000 C 01/17/20 30.0 1.70 2.60
HRB 200117C00032000 C 01/17/20 32.0 1.35 2.15
HRB 200117C00035000 C 01/17/20 35.0 0.85 1.65
HRB 200117C00037000 C 01/17/20 37.0 0.55 1.35
HRB 200117P00013000 P 01/17/20 13.0 0.50 1.20
HRB 200117P00015000 P 01/17/20 15.0 0.95 1.60
HRB 200117P00018000 P 01/17/20 18.0 1.65 2.40
HRB 200117P00020000 P 01/17/20 20.0 2.40 2.95
HRB 200117P00023000 P 01/17/20 23.0 3.60 4.40
HRB 200117P00025000 P 01/17/20 25.0 4.60 5.50
HRB 200117P00027000 P 01/17/20 27.0 5.70 6.70
HRB 200117P00030000 P 01/17/20 30.0 7.80 8.60
HRB 200117P00032000 P 01/17/20 32.0 9.00 10.20
HRB 200117P00035000 P 01/17/20 35.0 11.40 12.40
HRB 200117P00037000 P 01/17/20 37.0 13.20 14.20

OPRA data is delayed 15 minutes.