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 Aug 18 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HRB 170915C00022000 C 09/15/17 22.0 7.70 8.00
HRB 170915C00023000 C 09/15/17 23.0 6.70 7.00
HRB 170915C00024000 C 09/15/17 24.0 5.70 6.00
HRB 170915C00025000 C 09/15/17 25.0 4.80 5.10
HRB 170915C00026000 C 09/15/17 26.0 3.90 4.20
HRB 170915C00027000 C 09/15/17 27.0 3.10 3.30
HRB 170915C00028000 C 09/15/17 28.0 2.35 2.50
HRB 170915C00029000 C 09/15/17 29.0 1.65 1.80
HRB 170915C00030000 C 09/15/17 30.0 1.05 1.25
HRB 170915C00031000 C 09/15/17 31.0 0.75 0.85
HRB 170915C00032000 C 09/15/17 32.0 0.35 0.55
HRB 170915C00033000 C 09/15/17 33.0 0.25 0.40
HRB 170915C00034000 C 09/15/17 34.0 0.10 0.30
HRB 170915C00035000 C 09/15/17 35.0 0.05 0.15
HRB 170915C00036000 C 09/15/17 36.0 0.00 0.15
HRB 170915C00037000 C 09/15/17 37.0 0.00 0.10
HRB 170915C00038000 C 09/15/17 38.0 0.00 0.10
HRB 170915C00039000 C 09/15/17 39.0 0.00 0.10
HRB 170915P00022000 P 09/15/17 22.0 0.00 0.10
HRB 170915P00023000 P 09/15/17 23.0 0.00 0.10
HRB 170915P00024000 P 09/15/17 24.0 0.05 0.15
HRB 170915P00025000 P 09/15/17 25.0 0.10 0.25
HRB 170915P00026000 P 09/15/17 26.0 0.25 0.35
HRB 170915P00027000 P 09/15/17 27.0 0.40 0.50
HRB 170915P00028000 P 09/15/17 28.0 0.60 0.75
HRB 170915P00029000 P 09/15/17 29.0 0.95 1.15
HRB 170915P00030000 P 09/15/17 30.0 1.45 1.60
HRB 170915P00031000 P 09/15/17 31.0 2.00 2.30
HRB 170915P00032000 P 09/15/17 32.0 2.75 3.00
HRB 170915P00033000 P 09/15/17 33.0 3.50 3.80
HRB 170915P00034000 P 09/15/17 34.0 4.40 4.70
HRB 170915P00035000 P 09/15/17 35.0 5.40 5.70
HRB 170915P00036000 P 09/15/17 36.0 6.30 6.60
HRB 170915P00037000 P 09/15/17 37.0 7.30 7.60
HRB 170915P00038000 P 09/15/17 38.0 8.30 8.60
HRB 170915P00039000 P 09/15/17 39.0 9.30 9.60
HRB 171020C00012000 C 10/20/17 12.0 17.60 18.00
HRB 171020C00013000 C 10/20/17 13.0 16.60 16.90
HRB 171020C00014000 C 10/20/17 14.0 15.70 16.10
HRB 171020C00015000 C 10/20/17 15.0 14.50 15.10
HRB 171020C00016000 C 10/20/17 16.0 13.60 14.10
HRB 171020C00017000 C 10/20/17 17.0 12.50 13.00
HRB 171020C00018000 C 10/20/17 18.0 11.60 12.00
HRB 171020C00019000 C 10/20/17 19.0 10.70 11.00
HRB 171020C00020000 C 10/20/17 20.0 9.70 10.00
HRB 171020C00021000 C 10/20/17 21.0 8.70 9.00
HRB 171020C00022000 C 10/20/17 22.0 7.60 8.00
HRB 171020C00023000 C 10/20/17 23.0 6.70 7.00
HRB 171020C00024000 C 10/20/17 24.0 5.80 6.10
HRB 171020C00025000 C 10/20/17 25.0 4.90 5.20
HRB 171020C00026000 C 10/20/17 26.0 4.00 4.30
HRB 171020C00027000 C 10/20/17 27.0 3.20 3.50
HRB 171020C00028000 C 10/20/17 28.0 2.50 2.65
HRB 171020C00029000 C 10/20/17 29.0 1.85 2.05
HRB 171020C00030000 C 10/20/17 30.0 1.35 1.50
HRB 171020C00031000 C 10/20/17 31.0 0.90 1.10
HRB 171020C00032000 C 10/20/17 32.0 0.60 0.70
HRB 171020C00033000 C 10/20/17 33.0 0.35 0.55
HRB 171020C00034000 C 10/20/17 34.0 0.20 0.35
HRB 171020C00035000 C 10/20/17 35.0 0.10 0.25
HRB 171020C00036000 C 10/20/17 36.0 0.05 0.15
HRB 171020C00037000 C 10/20/17 37.0 0.00 0.10
HRB 171020C00038000 C 10/20/17 38.0 0.00 0.10
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 0.10
HRB 171020P00021000 P 10/20/17 21.0 0.00 0.10
HRB 171020P00022000 P 10/20/17 22.0 0.00 0.15
HRB 171020P00023000 P 10/20/17 23.0 0.05 0.20
HRB 171020P00024000 P 10/20/17 24.0 0.15 0.25
HRB 171020P00025000 P 10/20/17 25.0 0.25 0.35
HRB 171020P00026000 P 10/20/17 26.0 0.35 0.50
HRB 171020P00027000 P 10/20/17 27.0 0.55 0.70
HRB 171020P00028000 P 10/20/17 28.0 0.85 1.00
HRB 171020P00029000 P 10/20/17 29.0 1.20 1.35
HRB 171020P00030000 P 10/20/17 30.0 1.65 1.85
HRB 171020P00031000 P 10/20/17 31.0 2.25 2.45
HRB 171020P00032000 P 10/20/17 32.0 2.95 3.20
HRB 171020P00033000 P 10/20/17 33.0 3.70 3.90
HRB 171020P00034000 P 10/20/17 34.0 4.50 4.80
HRB 171020P00035000 P 10/20/17 35.0 5.40 5.70
HRB 171020P00036000 P 10/20/17 36.0 6.40 6.60
HRB 171020P00037000 P 10/20/17 37.0 7.30 7.70
HRB 171020P00038000 P 10/20/17 38.0 8.30 8.60
HRB 171020P00039000 P 10/20/17 39.0 9.30 9.60
HRB 180119C00010000 C 01/19/18 10.0 19.60 20.00
HRB 180119C00012000 C 01/19/18 12.0 17.70 18.10
HRB 180119C00013000 C 01/19/18 13.0 16.70 17.30
HRB 180119C00014000 C 01/19/18 14.0 15.60 16.00
HRB 180119C00015000 C 01/19/18 15.0 14.60 15.00
HRB 180119C00016000 C 01/19/18 16.0 13.70 14.00
HRB 180119C00017000 C 01/19/18 17.0 12.70 13.00
HRB 180119C00018000 C 01/19/18 18.0 11.70 12.00
HRB 180119C00019000 C 01/19/18 19.0 10.70 11.00
HRB 180119C00020000 C 01/19/18 20.0 9.70 10.00
HRB 180119C00021000 C 01/19/18 21.0 8.70 9.00
HRB 180119C00022000 C 01/19/18 22.0 7.80 8.10
HRB 180119C00023000 C 01/19/18 23.0 6.90 7.20
HRB 180119C00024000 C 01/19/18 24.0 6.00 6.30
HRB 180119C00025000 C 01/19/18 25.0 5.20 5.50
HRB 180119C00026000 C 01/19/18 26.0 4.40 4.70
HRB 180119C00027000 C 01/19/18 27.0 3.70 4.00
HRB 180119C00028000 C 01/19/18 28.0 3.10 3.40
HRB 180119C00029000 C 01/19/18 29.0 2.50 2.75
HRB 180119C00030000 C 01/19/18 30.0 2.00 2.25
HRB 180119C00031000 C 01/19/18 31.0 1.55 1.80
HRB 180119C00032000 C 01/19/18 32.0 1.20 1.40
HRB 180119C00033000 C 01/19/18 33.0 0.90 1.10
HRB 180119C00034000 C 01/19/18 34.0 0.70 0.85
HRB 180119C00035000 C 01/19/18 35.0 0.50 0.65
HRB 180119C00036000 C 01/19/18 36.0 0.35 0.50
HRB 180119C00037000 C 01/19/18 37.0 0.25 0.40
HRB 180119C00038000 C 01/19/18 38.0 0.15 0.30
HRB 180119C00039000 C 01/19/18 39.0 0.10 0.25
HRB 180119C00040000 C 01/19/18 40.0 0.05 0.20
HRB 180119C00041000 C 01/19/18 41.0 0.05 0.15
HRB 180119C00042000 C 01/19/18 42.0 0.00 0.10
HRB 180119C00043000 C 01/19/18 43.0 0.00 0.10
HRB 180119C00044000 C 01/19/18 44.0 0.00 0.10
HRB 180119C00045000 C 01/19/18 45.0 0.00 0.10
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 0.10
HRB 180119P00015000 P 01/19/18 15.0 0.00 0.10
HRB 180119P00016000 P 01/19/18 16.0 0.00 0.15
HRB 180119P00017000 P 01/19/18 17.0 0.00 0.15
HRB 180119P00018000 P 01/19/18 18.0 0.05 0.20
HRB 180119P00019000 P 01/19/18 19.0 0.05 0.20
HRB 180119P00020000 P 01/19/18 20.0 0.10 0.25
HRB 180119P00021000 P 01/19/18 21.0 0.20 0.35
HRB 180119P00022000 P 01/19/18 22.0 0.25 0.40
HRB 180119P00023000 P 01/19/18 23.0 0.40 0.50
HRB 180119P00024000 P 01/19/18 24.0 0.50 0.65
HRB 180119P00025000 P 01/19/18 25.0 0.70 0.80
HRB 180119P00026000 P 01/19/18 26.0 0.90 1.15
HRB 180119P00027000 P 01/19/18 27.0 1.20 1.45
HRB 180119P00028000 P 01/19/18 28.0 1.55 1.80
HRB 180119P00029000 P 01/19/18 29.0 2.00 2.15
HRB 180119P00030000 P 01/19/18 30.0 2.45 2.65
HRB 180119P00031000 P 01/19/18 31.0 3.00 3.30
HRB 180119P00032000 P 01/19/18 32.0 3.60 3.90
HRB 180119P00033000 P 01/19/18 33.0 4.30 4.60
HRB 180119P00034000 P 01/19/18 34.0 5.10 5.40
HRB 180119P00035000 P 01/19/18 35.0 5.90 6.20
HRB 180119P00036000 P 01/19/18 36.0 6.80 7.10
HRB 180119P00037000 P 01/19/18 37.0 7.70 8.00
HRB 180119P00038000 P 01/19/18 38.0 8.60 8.90
HRB 180119P00039000 P 01/19/18 39.0 9.50 9.80
HRB 180119P00040000 P 01/19/18 40.0 10.50 10.80
HRB 180119P00041000 P 01/19/18 41.0 11.40 11.80
HRB 180119P00042000 P 01/19/18 42.0 12.30 12.90
HRB 180119P00043000 P 01/19/18 43.0 13.40 13.70
HRB 180119P00044000 P 01/19/18 44.0 14.40 14.70
HRB 180119P00045000 P 01/19/18 45.0 15.30 15.70
HRB 180119P00046000 P 01/19/18 46.0 16.30 16.60
HRB 180119P00047000 P 01/19/18 47.0 17.00 17.80
HRB 180119P00050000 P 01/19/18 50.0 20.20 20.60
HRB 180119P00055000 P 01/19/18 55.0 25.10 26.00
HRB 190118C00013000 C 01/18/19 13.0 16.60 17.10
HRB 190118C00015000 C 01/18/19 15.0 14.60 15.10
HRB 190118C00018000 C 01/18/19 18.0 11.70 12.30
HRB 190118C00020000 C 01/18/19 20.0 10.00 10.50
HRB 190118C00022000 C 01/18/19 22.0 8.20 9.00
HRB 190118C00025000 C 01/18/19 25.0 6.10 6.90
HRB 190118C00027000 C 01/18/19 27.0 4.70 5.60
HRB 190118C00030000 C 01/18/19 30.0 3.60 4.10
HRB 190118C00032000 C 01/18/19 32.0 2.75 3.30
HRB 190118C00035000 C 01/18/19 35.0 1.85 2.25
HRB 190118C00040000 C 01/18/19 40.0 0.80 1.20
HRB 190118C00045000 C 01/18/19 45.0 0.40 0.65
HRB 190118P00013000 P 01/18/19 13.0 0.20 0.35
HRB 190118P00015000 P 01/18/19 15.0 0.30 0.50
HRB 190118P00018000 P 01/18/19 18.0 0.60 0.85
HRB 190118P00020000 P 01/18/19 20.0 0.95 1.20
HRB 190118P00022000 P 01/18/19 22.0 1.35 1.60
HRB 190118P00025000 P 01/18/19 25.0 2.30 2.55
HRB 190118P00027000 P 01/18/19 27.0 3.00 3.40
HRB 190118P00030000 P 01/18/19 30.0 4.50 4.80
HRB 190118P00032000 P 01/18/19 32.0 5.60 6.00
HRB 190118P00035000 P 01/18/19 35.0 7.60 8.20
HRB 190118P00040000 P 01/18/19 40.0 11.50 12.10
HRB 190118P00045000 P 01/18/19 45.0 15.80 16.50

OPRA data is delayed 15 minutes.