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 (2016-08-12)Premium Content

H And R Block Inc (HRB)
As of Aug 25 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HRB 160916C00015000 C 09/16/16 15.0 9.10 10.30
HRB 160916C00016000 C 09/16/16 16.0 6.50 9.20
HRB 160916C00017000 C 09/16/16 17.0 5.50 8.20
HRB 160916C00018000 C 09/16/16 18.0 6.10 7.10
HRB 160916C00019000 C 09/16/16 19.0 5.10 6.10
HRB 160916C00020000 C 09/16/16 20.0 4.20 4.90
HRB 160916C00021000 C 09/16/16 21.0 3.30 4.00
HRB 160916C00022000 C 09/16/16 22.0 2.50 2.80
HRB 160916C00023000 C 09/16/16 23.0 1.70 2.05
HRB 160916C00024000 C 09/16/16 24.0 1.05 1.20
HRB 160916C00025000 C 09/16/16 25.0 0.60 0.75
HRB 160916C00026000 C 09/16/16 26.0 0.30 0.40
HRB 160916C00027000 C 09/16/16 27.0 0.15 0.25
HRB 160916C00028000 C 09/16/16 28.0 0.00 0.20
HRB 160916C00029000 C 09/16/16 29.0 0.00 0.10
HRB 160916C00030000 C 09/16/16 30.0 0.00 0.35
HRB 160916C00031000 C 09/16/16 31.0 0.00 0.30
HRB 160916C00032000 C 09/16/16 32.0 0.00 0.30
HRB 160916C00033000 C 09/16/16 33.0 0.00 0.30
HRB 160916C00034000 C 09/16/16 34.0 0.00 0.30
HRB 160916C00035000 C 09/16/16 35.0 0.00 0.30
HRB 160916C00036000 C 09/16/16 36.0 0.00 0.30
HRB 160916P00015000 P 09/16/16 15.0 0.00 0.30
HRB 160916P00016000 P 09/16/16 16.0 0.00 0.30
HRB 160916P00017000 P 09/16/16 17.0 0.00 0.30
HRB 160916P00018000 P 09/16/16 18.0 0.00 0.30
HRB 160916P00019000 P 09/16/16 19.0 0.00 0.30
HRB 160916P00020000 P 09/16/16 20.0 0.00 0.30
HRB 160916P00021000 P 09/16/16 21.0 0.00 0.30
HRB 160916P00022000 P 09/16/16 22.0 0.15 0.40
HRB 160916P00023000 P 09/16/16 23.0 0.35 0.50
HRB 160916P00024000 P 09/16/16 24.0 0.75 0.95
HRB 160916P00025000 P 09/16/16 25.0 1.20 1.50
HRB 160916P00026000 P 09/16/16 26.0 1.95 2.20
HRB 160916P00027000 P 09/16/16 27.0 2.50 3.20
HRB 160916P00028000 P 09/16/16 28.0 3.40 4.10
HRB 160916P00029000 P 09/16/16 29.0 4.40 5.10
HRB 160916P00030000 P 09/16/16 30.0 5.30 6.10
HRB 160916P00031000 P 09/16/16 31.0 6.20 7.10
HRB 160916P00032000 P 09/16/16 32.0 7.20 8.10
HRB 160916P00033000 P 09/16/16 33.0 8.20 9.10
HRB 160916P00034000 P 09/16/16 34.0 9.20 10.20
HRB 160916P00035000 P 09/16/16 35.0 9.00 11.20
HRB 160916P00036000 P 09/16/16 36.0 11.00 12.20
HRB 161021C00012000 C 10/21/16 12.0 12.00 13.20
HRB 161021C00013000 C 10/21/16 13.0 10.80 14.00
HRB 161021C00014000 C 10/21/16 14.0 10.10 13.00
HRB 161021C00015000 C 10/21/16 15.0 9.10 10.00
HRB 161021C00016000 C 10/21/16 16.0 8.10 9.00
HRB 161021C00017000 C 10/21/16 17.0 7.10 8.00
HRB 161021C00018000 C 10/21/16 18.0 6.10 7.00
HRB 161021C00019000 C 10/21/16 19.0 5.20 6.10
HRB 161021C00020000 C 10/21/16 20.0 4.30 5.00
HRB 161021C00021000 C 10/21/16 21.0 3.30 4.00
HRB 161021C00022000 C 10/21/16 22.0 2.50 3.20
HRB 161021C00023000 C 10/21/16 23.0 1.90 2.20
HRB 161021C00024000 C 10/21/16 24.0 1.30 1.50
HRB 161021C00025000 C 10/21/16 25.0 0.80 0.95
HRB 161021C00026000 C 10/21/16 26.0 0.45 0.75
HRB 161021C00027000 C 10/21/16 27.0 0.25 0.60
HRB 161021C00028000 C 10/21/16 28.0 0.10 0.30
HRB 161021C00029000 C 10/21/16 29.0 0.00 0.40
HRB 161021C00030000 C 10/21/16 30.0 0.00 0.35
HRB 161021C00031000 C 10/21/16 31.0 0.00 0.35
HRB 161021C00032000 C 10/21/16 32.0 0.00 0.30
HRB 161021C00033000 C 10/21/16 33.0 0.00 0.30
HRB 161021C00034000 C 10/21/16 34.0 0.00 0.30
HRB 161021C00035000 C 10/21/16 35.0 0.00 0.30
HRB 161021C00036000 C 10/21/16 36.0 0.00 0.30
HRB 161021C00037000 C 10/21/16 37.0 0.00 0.30
HRB 161021C00038000 C 10/21/16 38.0 0.00 0.30
HRB 161021C00039000 C 10/21/16 39.0 0.00 0.30
HRB 161021C00040000 C 10/21/16 40.0 0.00 0.30
HRB 161021C00041000 C 10/21/16 41.0 0.00 0.30
HRB 161021C00042000 C 10/21/16 42.0 0.00 0.30
HRB 161021C00043000 C 10/21/16 43.0 0.00 0.30
HRB 161021C00044000 C 10/21/16 44.0 0.00 0.30
HRB 161021C00045000 C 10/21/16 45.0 0.00 0.30
HRB 161021C00046000 C 10/21/16 46.0 0.00 0.30
HRB 161021P00012000 P 10/21/16 12.0 0.00 0.30
HRB 161021P00013000 P 10/21/16 13.0 0.00 0.30
HRB 161021P00014000 P 10/21/16 14.0 0.00 0.30
HRB 161021P00015000 P 10/21/16 15.0 0.00 0.30
HRB 161021P00016000 P 10/21/16 16.0 0.00 0.30
HRB 161021P00017000 P 10/21/16 17.0 0.00 0.30
HRB 161021P00018000 P 10/21/16 18.0 0.00 0.35
HRB 161021P00019000 P 10/21/16 19.0 0.00 0.40
HRB 161021P00020000 P 10/21/16 20.0 0.05 0.45
HRB 161021P00021000 P 10/21/16 21.0 0.20 0.50
HRB 161021P00022000 P 10/21/16 22.0 0.40 0.65
HRB 161021P00023000 P 10/21/16 23.0 0.55 0.80
HRB 161021P00024000 P 10/21/16 24.0 0.95 1.10
HRB 161021P00025000 P 10/21/16 25.0 1.45 1.65
HRB 161021P00026000 P 10/21/16 26.0 2.10 2.40
HRB 161021P00027000 P 10/21/16 27.0 2.60 3.30
HRB 161021P00028000 P 10/21/16 28.0 3.50 4.20
HRB 161021P00029000 P 10/21/16 29.0 4.40 5.10
HRB 161021P00030000 P 10/21/16 30.0 5.30 6.20
HRB 161021P00031000 P 10/21/16 31.0 6.30 7.10
HRB 161021P00032000 P 10/21/16 32.0 7.30 8.10
HRB 161021P00033000 P 10/21/16 33.0 8.20 9.10
HRB 161021P00034000 P 10/21/16 34.0 9.20 10.10
HRB 161021P00035000 P 10/21/16 35.0 10.10 11.20
HRB 161021P00036000 P 10/21/16 36.0 11.00 12.20
HRB 161021P00037000 P 10/21/16 37.0 12.00 13.20
HRB 161021P00038000 P 10/21/16 38.0 13.00 14.20
HRB 161021P00039000 P 10/21/16 39.0 14.00 15.20
HRB 161021P00040000 P 10/21/16 40.0 15.00 16.20
HRB 161021P00041000 P 10/21/16 41.0 16.00 17.20
HRB 161021P00042000 P 10/21/16 42.0 17.00 18.20
HRB 161021P00043000 P 10/21/16 43.0 18.00 19.90
HRB 161021P00044000 P 10/21/16 44.0 19.00 20.40
HRB 161021P00045000 P 10/21/16 45.0 20.00 21.40
HRB 161021P00046000 P 10/21/16 46.0 21.00 22.30
HRB 170120C00011000 C 01/20/17 11.0 13.00 14.20
HRB 170120C00012000 C 01/20/17 12.0 11.80 13.90
HRB 170120C00013000 C 01/20/17 13.0 10.80 12.90
HRB 170120C00014000 C 01/20/17 14.0 10.10 11.50
HRB 170120C00015000 C 01/20/17 15.0 9.10 10.00
HRB 170120C00016000 C 01/20/17 16.0 8.10 9.00
HRB 170120C00017000 C 01/20/17 17.0 7.20 8.10
HRB 170120C00018000 C 01/20/17 18.0 6.20 7.10
HRB 170120C00019000 C 01/20/17 19.0 5.50 5.90
HRB 170120C00020000 C 01/20/17 20.0 4.60 5.00
HRB 170120C00021000 C 01/20/17 21.0 3.80 4.20
HRB 170120C00022000 C 01/20/17 22.0 2.95 3.40
HRB 170120C00023000 C 01/20/17 23.0 2.45 2.65
HRB 170120C00024000 C 01/20/17 24.0 1.85 2.05
HRB 170120C00025000 C 01/20/17 25.0 1.40 1.60
HRB 170120C00026000 C 01/20/17 26.0 1.00 1.25
HRB 170120C00027000 C 01/20/17 27.0 0.75 0.90
HRB 170120C00028000 C 01/20/17 28.0 0.50 0.75
HRB 170120C00029000 C 01/20/17 29.0 0.35 0.65
HRB 170120C00030000 C 01/20/17 30.0 0.25 0.45
HRB 170120C00031000 C 01/20/17 31.0 0.00 0.45
HRB 170120C00032000 C 01/20/17 32.0 0.00 0.30
HRB 170120C00033000 C 01/20/17 33.0 0.00 0.15
HRB 170120C00034000 C 01/20/17 34.0 0.00 0.25
HRB 170120C00035000 C 01/20/17 35.0 0.00 0.25
HRB 170120C00037000 C 01/20/17 37.0 0.00 0.20
HRB 170120C00040000 C 01/20/17 40.0 0.00 0.20
HRB 170120C00042000 C 01/20/17 42.0 0.00 0.15
HRB 170120C00045000 C 01/20/17 45.0 0.00 0.10
HRB 170120C00047000 C 01/20/17 47.0 0.00 0.10
HRB 170120C00050000 C 01/20/17 50.0 0.00 0.10
HRB 170120C00055000 C 01/20/17 55.0 0.00 0.10
HRB 170120P00011000 P 01/20/17 11.0 0.00 0.15
HRB 170120P00012000 P 01/20/17 12.0 0.00 0.15
HRB 170120P00013000 P 01/20/17 13.0 0.00 0.20
HRB 170120P00014000 P 01/20/17 14.0 0.00 0.25
HRB 170120P00015000 P 01/20/17 15.0 0.10 0.30
HRB 170120P00016000 P 01/20/17 16.0 0.10 0.35
HRB 170120P00017000 P 01/20/17 17.0 0.10 0.40
HRB 170120P00018000 P 01/20/17 18.0 0.05 0.50
HRB 170120P00019000 P 01/20/17 19.0 0.35 0.60
HRB 170120P00020000 P 01/20/17 20.0 0.50 0.75
HRB 170120P00021000 P 01/20/17 21.0 0.70 0.85
HRB 170120P00022000 P 01/20/17 22.0 0.95 1.10
HRB 170120P00023000 P 01/20/17 23.0 1.30 1.45
HRB 170120P00024000 P 01/20/17 24.0 1.75 1.90
HRB 170120P00025000 P 01/20/17 25.0 2.25 2.45
HRB 170120P00026000 P 01/20/17 26.0 2.75 3.10
HRB 170120P00027000 P 01/20/17 27.0 3.40 3.80
HRB 170120P00028000 P 01/20/17 28.0 4.10 4.60
HRB 170120P00029000 P 01/20/17 29.0 5.00 5.50
HRB 170120P00030000 P 01/20/17 30.0 5.90 6.40
HRB 170120P00031000 P 01/20/17 31.0 6.80 7.30
HRB 170120P00032000 P 01/20/17 32.0 7.70 8.20
HRB 170120P00033000 P 01/20/17 33.0 8.50 9.30
HRB 170120P00034000 P 01/20/17 34.0 9.50 10.30
HRB 170120P00035000 P 01/20/17 35.0 10.10 11.40
HRB 170120P00037000 P 01/20/17 37.0 12.10 13.40
HRB 170120P00040000 P 01/20/17 40.0 15.10 16.30
HRB 170120P00042000 P 01/20/17 42.0 17.10 18.30
HRB 170120P00045000 P 01/20/17 45.0 20.10 21.30
HRB 170120P00047000 P 01/20/17 47.0 22.10 23.30
HRB 170120P00050000 P 01/20/17 50.0 25.10 26.30
HRB 170120P00055000 P 01/20/17 55.0 30.00 31.60
HRB 170421C00013000 C 04/21/17 13.0 10.80 12.30
HRB 170421C00014000 C 04/21/17 14.0 10.10 11.00
HRB 170421C00015000 C 04/21/17 15.0 9.10 10.00
HRB 170421C00016000 C 04/21/17 16.0 8.10 9.10
HRB 170421C00017000 C 04/21/17 17.0 7.20 8.10
HRB 170421C00018000 C 04/21/17 18.0 6.50 6.90
HRB 170421C00019000 C 04/21/17 19.0 5.60 6.10
HRB 170421C00020000 C 04/21/17 20.0 4.80 5.30
HRB 170421C00021000 C 04/21/17 21.0 4.00 4.50
HRB 170421C00022000 C 04/21/17 22.0 3.30 3.80
HRB 170421C00023000 C 04/21/17 23.0 2.65 3.20
HRB 170421C00024000 C 04/21/17 24.0 2.10 2.65
HRB 170421C00025000 C 04/21/17 25.0 1.70 2.15
HRB 170421C00026000 C 04/21/17 26.0 1.30 1.80
HRB 170421C00027000 C 04/21/17 27.0 0.95 1.45
HRB 170421C00028000 C 04/21/17 28.0 0.70 1.20
HRB 170421C00029000 C 04/21/17 29.0 0.50 0.95
HRB 170421C00030000 C 04/21/17 30.0 0.35 0.80
HRB 170421C00031000 C 04/21/17 31.0 0.20 0.65
HRB 170421C00032000 C 04/21/17 32.0 0.10 0.55
HRB 170421C00033000 C 04/21/17 33.0 0.05 0.50
HRB 170421C00034000 C 04/21/17 34.0 0.00 0.45
HRB 170421C00035000 C 04/21/17 35.0 0.00 0.40
HRB 170421P00013000 P 04/21/17 13.0 0.00 0.35
HRB 170421P00014000 P 04/21/17 14.0 0.05 0.40
HRB 170421P00015000 P 04/21/17 15.0 0.05 0.45
HRB 170421P00016000 P 04/21/17 16.0 0.10 0.50
HRB 170421P00017000 P 04/21/17 17.0 0.20 0.60
HRB 170421P00018000 P 04/21/17 18.0 0.30 0.75
HRB 170421P00019000 P 04/21/17 19.0 0.45 0.90
HRB 170421P00020000 P 04/21/17 20.0 0.65 1.10
HRB 170421P00021000 P 04/21/17 21.0 0.85 1.35
HRB 170421P00022000 P 04/21/17 22.0 1.20 1.70
HRB 170421P00023000 P 04/21/17 23.0 1.60 2.05
HRB 170421P00024000 P 04/21/17 24.0 2.05 2.40
HRB 170421P00025000 P 04/21/17 25.0 2.55 3.10
HRB 170421P00026000 P 04/21/17 26.0 3.20 3.80
HRB 170421P00027000 P 04/21/17 27.0 3.90 4.50
HRB 170421P00028000 P 04/21/17 28.0 4.60 5.20
HRB 170421P00029000 P 04/21/17 29.0 5.40 6.00
HRB 170421P00030000 P 04/21/17 30.0 6.20 6.90
HRB 170421P00031000 P 04/21/17 31.0 7.10 7.70
HRB 170421P00032000 P 04/21/17 32.0 8.00 8.60
HRB 170421P00033000 P 04/21/17 33.0 8.90 9.50
HRB 170421P00034000 P 04/21/17 34.0 9.90 10.50
HRB 170421P00035000 P 04/21/17 35.0 10.40 11.60
HRB 180119C00010000 C 01/19/18 10.0 13.00 16.20
HRB 180119C00013000 C 01/19/18 13.0 10.10 13.30
HRB 180119C00015000 C 01/19/18 15.0 9.30 9.80
HRB 180119C00018000 C 01/19/18 18.0 6.70 7.30
HRB 180119C00020000 C 01/19/18 20.0 5.20 5.80
HRB 180119C00023000 C 01/19/18 23.0 3.30 4.00
HRB 180119C00025000 C 01/19/18 25.0 2.35 3.00
HRB 180119C00028000 C 01/19/18 28.0 1.30 2.15
HRB 180119C00030000 C 01/19/18 30.0 0.85 1.30
HRB 180119C00033000 C 01/19/18 33.0 0.35 0.95
HRB 180119C00035000 C 01/19/18 35.0 0.20 0.60
HRB 180119C00037000 C 01/19/18 37.0 0.15 0.45
HRB 180119C00040000 C 01/19/18 40.0 0.00 0.55
HRB 180119C00042000 C 01/19/18 42.0 0.00 0.45
HRB 180119C00045000 C 01/19/18 45.0 0.00 0.35
HRB 180119C00047000 C 01/19/18 47.0 0.00 0.35
HRB 180119C00050000 C 01/19/18 50.0 0.00 0.30
HRB 180119C00055000 C 01/19/18 55.0 0.00 0.25
HRB 180119P00010000 P 01/19/18 10.0 0.00 0.45
HRB 180119P00013000 P 01/19/18 13.0 0.20 0.55
HRB 180119P00015000 P 01/19/18 15.0 0.55 0.95
HRB 180119P00018000 P 01/19/18 18.0 0.95 1.55
HRB 180119P00020000 P 01/19/18 20.0 1.50 2.15
HRB 180119P00023000 P 01/19/18 23.0 2.70 3.30
HRB 180119P00025000 P 01/19/18 25.0 3.80 4.50
HRB 180119P00028000 P 01/19/18 28.0 5.70 6.40
HRB 180119P00030000 P 01/19/18 30.0 7.10 7.90
HRB 180119P00033000 P 01/19/18 33.0 9.60 10.50
HRB 180119P00035000 P 01/19/18 35.0 11.40 12.30
HRB 180119P00037000 P 01/19/18 37.0 13.20 14.20
HRB 180119P00040000 P 01/19/18 40.0 15.70 16.90
HRB 180119P00042000 P 01/19/18 42.0 17.60 18.90
HRB 180119P00045000 P 01/19/18 45.0 20.50 21.80
HRB 180119P00047000 P 01/19/18 47.0 22.50 23.70
HRB 180119P00050000 P 01/19/18 50.0 25.00 27.10
HRB 180119P00055000 P 01/19/18 55.0 30.40 31.60

OPRA data is delayed 15 minutes.