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 (2015-05-15)Premium Content

H And R Block Inc (HRB)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HRB 150717C00020000 C 07/17/15 20.0 9.40 10.20
HRB 150717C00021000 C 07/17/15 21.0 8.50 9.20
HRB 150717C00022000 C 07/17/15 22.0 7.40 8.20
HRB 150717C00023000 C 07/17/15 23.0 6.50 7.20
HRB 150717C00024000 C 07/17/15 24.0 5.50 6.20
HRB 150717C00025000 C 07/17/15 25.0 4.50 5.10
HRB 150717C00026000 C 07/17/15 26.0 3.50 4.10
HRB 150717C00027000 C 07/17/15 27.0 2.55 3.10
HRB 150717C00028000 C 07/17/15 28.0 1.70 1.85
HRB 150717C00029000 C 07/17/15 29.0 0.95 1.10
HRB 150717C00030000 C 07/17/15 30.0 0.45 0.50
HRB 150717C00031000 C 07/17/15 31.0 0.20 0.25
HRB 150717C00032000 C 07/17/15 32.0 0.10 0.15
HRB 150717C00033000 C 07/17/15 33.0 0.05 0.10
HRB 150717C00034000 C 07/17/15 34.0 0.05 0.10
HRB 150717C00035000 C 07/17/15 35.0 0.00 0.10
HRB 150717C00036000 C 07/17/15 36.0 0.00 0.05
HRB 150717C00037000 C 07/17/15 37.0 0.00 0.10
HRB 150717C00038000 C 07/17/15 38.0 0.00 0.05
HRB 150717C00039000 C 07/17/15 39.0 0.00 0.05
HRB 150717C00040000 C 07/17/15 40.0 0.00 0.05
HRB 150717C00041000 C 07/17/15 41.0 0.00 0.05
HRB 150717C00042000 C 07/17/15 42.0 0.00 0.05
HRB 150717C00043000 C 07/17/15 43.0 0.00 0.05
HRB 150717C00044000 C 07/17/15 44.0 0.00 0.05
HRB 150717P00020000 P 07/17/15 20.0 0.00 0.05
HRB 150717P00021000 P 07/17/15 21.0 0.00 0.05
HRB 150717P00022000 P 07/17/15 22.0 0.00 0.05
HRB 150717P00023000 P 07/17/15 23.0 0.00 0.05
HRB 150717P00024000 P 07/17/15 24.0 0.00 0.05
HRB 150717P00025000 P 07/17/15 25.0 0.00 0.05
HRB 150717P00026000 P 07/17/15 26.0 0.00 0.05
HRB 150717P00027000 P 07/17/15 27.0 0.00 0.10
HRB 150717P00028000 P 07/17/15 28.0 0.10 0.20
HRB 150717P00029000 P 07/17/15 29.0 0.35 0.40
HRB 150717P00030000 P 07/17/15 30.0 0.80 0.90
HRB 150717P00031000 P 07/17/15 31.0 1.50 1.70
HRB 150717P00032000 P 07/17/15 32.0 2.40 2.55
HRB 150717P00033000 P 07/17/15 33.0 3.00 3.60
HRB 150717P00034000 P 07/17/15 34.0 4.00 4.60
HRB 150717P00035000 P 07/17/15 35.0 5.00 5.60
HRB 150717P00036000 P 07/17/15 36.0 5.90 6.60
HRB 150717P00037000 P 07/17/15 37.0 6.90 7.60
HRB 150717P00038000 P 07/17/15 38.0 7.80 8.60
HRB 150717P00039000 P 07/17/15 39.0 8.80 9.70
HRB 150717P00040000 P 07/17/15 40.0 9.80 11.00
HRB 150717P00041000 P 07/17/15 41.0 10.50 12.00
HRB 150717P00042000 P 07/17/15 42.0 11.50 12.90
HRB 150717P00043000 P 07/17/15 43.0 12.40 13.50
HRB 150717P00044000 P 07/17/15 44.0 13.50 14.90
HRB 150821C00021000 C 08/21/15 21.0 8.50 9.20
HRB 150821C00022000 C 08/21/15 22.0 7.50 8.20
HRB 150821C00023000 C 08/21/15 23.0 6.50 7.20
HRB 150821C00024000 C 08/21/15 24.0 5.50 6.20
HRB 150821C00025000 C 08/21/15 25.0 4.60 5.20
HRB 150821C00026000 C 08/21/15 26.0 3.70 3.90
HRB 150821C00027000 C 08/21/15 27.0 2.85 3.00
HRB 150821C00028000 C 08/21/15 28.0 2.05 2.20
HRB 150821C00029000 C 08/21/15 29.0 1.40 1.55
HRB 150821C00030000 C 08/21/15 30.0 0.90 1.00
HRB 150821C00031000 C 08/21/15 31.0 0.55 0.65
HRB 150821C00032000 C 08/21/15 32.0 0.35 0.45
HRB 150821C00033000 C 08/21/15 33.0 0.20 0.30
HRB 150821C00034000 C 08/21/15 34.0 0.10 0.25
HRB 150821C00035000 C 08/21/15 35.0 0.05 0.20
HRB 150821C00036000 C 08/21/15 36.0 0.05 0.15
HRB 150821C00037000 C 08/21/15 37.0 0.00 0.15
HRB 150821C00038000 C 08/21/15 38.0 0.00 0.10
HRB 150821C00039000 C 08/21/15 39.0 0.00 0.10
HRB 150821P00021000 P 08/21/15 21.0 0.00 0.05
HRB 150821P00022000 P 08/21/15 22.0 0.00 0.05
HRB 150821P00023000 P 08/21/15 23.0 0.00 0.10
HRB 150821P00024000 P 08/21/15 24.0 0.00 0.10
HRB 150821P00025000 P 08/21/15 25.0 0.05 0.15
HRB 150821P00026000 P 08/21/15 26.0 0.10 0.20
HRB 150821P00027000 P 08/21/15 27.0 0.20 0.35
HRB 150821P00028000 P 08/21/15 28.0 0.45 0.55
HRB 150821P00029000 P 08/21/15 29.0 0.75 0.90
HRB 150821P00030000 P 08/21/15 30.0 1.25 1.35
HRB 150821P00031000 P 08/21/15 31.0 1.90 2.05
HRB 150821P00032000 P 08/21/15 32.0 2.65 2.85
HRB 150821P00033000 P 08/21/15 33.0 3.50 3.70
HRB 150821P00034000 P 08/21/15 34.0 4.40 4.60
HRB 150821P00035000 P 08/21/15 35.0 5.40 5.60
HRB 150821P00036000 P 08/21/15 36.0 5.90 6.70
HRB 150821P00037000 P 08/21/15 37.0 6.90 7.70
HRB 150821P00038000 P 08/21/15 38.0 7.90 8.60
HRB 150821P00039000 P 08/21/15 39.0 8.90 9.60
HRB 151016C00020000 C 10/16/15 20.0 9.40 10.20
HRB 151016C00021000 C 10/16/15 21.0 8.50 9.20
HRB 151016C00022000 C 10/16/15 22.0 7.50 8.30
HRB 151016C00023000 C 10/16/15 23.0 6.60 7.30
HRB 151016C00024000 C 10/16/15 24.0 5.70 5.90
HRB 151016C00025000 C 10/16/15 25.0 4.80 5.00
HRB 151016C00026000 C 10/16/15 26.0 3.90 4.20
HRB 151016C00027000 C 10/16/15 27.0 3.10 3.40
HRB 151016C00028000 C 10/16/15 28.0 2.45 2.65
HRB 151016C00029000 C 10/16/15 29.0 1.85 2.00
HRB 151016C00030000 C 10/16/15 30.0 1.35 1.55
HRB 151016C00031000 C 10/16/15 31.0 1.00 1.15
HRB 151016C00032000 C 10/16/15 32.0 0.75 0.85
HRB 151016C00033000 C 10/16/15 33.0 0.50 0.60
HRB 151016C00034000 C 10/16/15 34.0 0.35 0.45
HRB 151016C00035000 C 10/16/15 35.0 0.25 0.35
HRB 151016C00036000 C 10/16/15 36.0 0.10 0.30
HRB 151016C00037000 C 10/16/15 37.0 0.05 0.25
HRB 151016C00038000 C 10/16/15 38.0 0.05 0.20
HRB 151016C00039000 C 10/16/15 39.0 0.05 0.15
HRB 151016C00040000 C 10/16/15 40.0 0.05 0.15
HRB 151016C00041000 C 10/16/15 41.0 0.00 0.10
HRB 151016C00042000 C 10/16/15 42.0 0.00 0.10
HRB 151016C00043000 C 10/16/15 43.0 0.00 0.10
HRB 151016C00044000 C 10/16/15 44.0 0.00 0.10
HRB 151016C00045000 C 10/16/15 45.0 0.00 0.10
HRB 151016P00020000 P 10/16/15 20.0 0.00 0.10
HRB 151016P00021000 P 10/16/15 21.0 0.05 0.15
HRB 151016P00022000 P 10/16/15 22.0 0.05 0.15
HRB 151016P00023000 P 10/16/15 23.0 0.10 0.25
HRB 151016P00024000 P 10/16/15 24.0 0.15 0.30
HRB 151016P00025000 P 10/16/15 25.0 0.25 0.40
HRB 151016P00026000 P 10/16/15 26.0 0.40 0.55
HRB 151016P00027000 P 10/16/15 27.0 0.65 0.80
HRB 151016P00028000 P 10/16/15 28.0 1.00 1.10
HRB 151016P00029000 P 10/16/15 29.0 1.40 1.50
HRB 151016P00030000 P 10/16/15 30.0 1.90 2.05
HRB 151016P00031000 P 10/16/15 31.0 2.50 2.65
HRB 151016P00032000 P 10/16/15 32.0 3.20 3.40
HRB 151016P00033000 P 10/16/15 33.0 4.00 4.20
HRB 151016P00034000 P 10/16/15 34.0 4.80 5.00
HRB 151016P00035000 P 10/16/15 35.0 5.70 5.90
HRB 151016P00036000 P 10/16/15 36.0 6.60 6.90
HRB 151016P00037000 P 10/16/15 37.0 7.60 7.80
HRB 151016P00038000 P 10/16/15 38.0 8.10 8.90
HRB 151016P00039000 P 10/16/15 39.0 9.10 9.90
HRB 151016P00040000 P 10/16/15 40.0 10.10 10.90
HRB 151016P00041000 P 10/16/15 41.0 10.80 12.20
HRB 151016P00042000 P 10/16/15 42.0 11.70 13.20
HRB 151016P00043000 P 10/16/15 43.0 12.70 14.20
HRB 151016P00044000 P 10/16/15 44.0 13.70 16.00
HRB 151016P00045000 P 10/16/15 45.0 14.70 16.10
HRB 160115C00015000 C 01/15/16 15.0 14.10 15.50
HRB 160115C00018000 C 01/15/16 18.0 10.20 12.50
HRB 160115C00019000 C 01/15/16 19.0 9.10 11.70
HRB 160115C00020000 C 01/15/16 20.0 9.40 10.30
HRB 160115C00021000 C 01/15/16 21.0 8.10 9.30
HRB 160115C00022000 C 01/15/16 22.0 7.70 8.00
HRB 160115C00023000 C 01/15/16 23.0 6.80 7.00
HRB 160115C00024000 C 01/15/16 24.0 5.90 6.20
HRB 160115C00025000 C 01/15/16 25.0 5.00 5.30
HRB 160115C00026000 C 01/15/16 26.0 4.30 4.50
HRB 160115C00027000 C 01/15/16 27.0 3.50 3.80
HRB 160115C00028000 C 01/15/16 28.0 2.90 3.10
HRB 160115C00029000 C 01/15/16 29.0 2.35 2.55
HRB 160115C00030000 C 01/15/16 30.0 1.85 2.00
HRB 160115C00031000 C 01/15/16 31.0 1.45 1.60
HRB 160115C00032000 C 01/15/16 32.0 1.10 1.25
HRB 160115C00033000 C 01/15/16 33.0 0.80 1.05
HRB 160115C00034000 C 01/15/16 34.0 0.60 0.80
HRB 160115C00035000 C 01/15/16 35.0 0.40 0.65
HRB 160115C00036000 C 01/15/16 36.0 0.30 0.50
HRB 160115C00037000 C 01/15/16 37.0 0.20 0.40
HRB 160115C00038000 C 01/15/16 38.0 0.15 0.35
HRB 160115C00039000 C 01/15/16 39.0 0.10 0.30
HRB 160115C00040000 C 01/15/16 40.0 0.10 0.20
HRB 160115C00041000 C 01/15/16 41.0 0.05 0.20
HRB 160115C00042000 C 01/15/16 42.0 0.05 0.15
HRB 160115C00043000 C 01/15/16 43.0 0.00 0.15
HRB 160115C00044000 C 01/15/16 44.0 0.00 0.10
HRB 160115C00045000 C 01/15/16 45.0 0.00 0.10
HRB 160115C00046000 C 01/15/16 46.0 0.00 0.10
HRB 160115C00047000 C 01/15/16 47.0 0.00 0.10
HRB 160115C00050000 C 01/15/16 50.0 0.00 0.05
HRB 160115P00015000 P 01/15/16 15.0 0.00 0.10
HRB 160115P00018000 P 01/15/16 18.0 0.05 0.20
HRB 160115P00019000 P 01/15/16 19.0 0.05 0.25
HRB 160115P00020000 P 01/15/16 20.0 0.10 0.25
HRB 160115P00021000 P 01/15/16 21.0 0.15 0.35
HRB 160115P00022000 P 01/15/16 22.0 0.20 0.45
HRB 160115P00023000 P 01/15/16 23.0 0.30 0.55
HRB 160115P00024000 P 01/15/16 24.0 0.45 0.65
HRB 160115P00025000 P 01/15/16 25.0 0.65 0.85
HRB 160115P00026000 P 01/15/16 26.0 0.85 1.05
HRB 160115P00027000 P 01/15/16 27.0 1.15 1.35
HRB 160115P00028000 P 01/15/16 28.0 1.50 1.70
HRB 160115P00029000 P 01/15/16 29.0 1.95 2.15
HRB 160115P00030000 P 01/15/16 30.0 2.45 2.65
HRB 160115P00031000 P 01/15/16 31.0 3.00 3.30
HRB 160115P00032000 P 01/15/16 32.0 3.70 4.00
HRB 160115P00033000 P 01/15/16 33.0 4.40 4.70
HRB 160115P00034000 P 01/15/16 34.0 5.20 5.50
HRB 160115P00035000 P 01/15/16 35.0 6.00 6.40
HRB 160115P00036000 P 01/15/16 36.0 6.90 7.20
HRB 160115P00037000 P 01/15/16 37.0 7.80 8.10
HRB 160115P00038000 P 01/15/16 38.0 8.80 9.10
HRB 160115P00039000 P 01/15/16 39.0 9.70 10.00
HRB 160115P00040000 P 01/15/16 40.0 10.10 11.60
HRB 160115P00041000 P 01/15/16 41.0 10.00 12.40
HRB 160115P00042000 P 01/15/16 42.0 11.00 13.30
HRB 160115P00043000 P 01/15/16 43.0 12.00 15.20
HRB 160115P00044000 P 01/15/16 44.0 13.00 16.20
HRB 160115P00045000 P 01/15/16 45.0 14.90 16.30
HRB 160115P00046000 P 01/15/16 46.0 14.90 18.20
HRB 160115P00047000 P 01/15/16 47.0 15.90 19.20
HRB 160115P00050000 P 01/15/16 50.0 19.80 21.30
HRB 170120C00018000 C 01/20/17 18.0 10.80 13.10
HRB 170120C00020000 C 01/20/17 20.0 9.70 10.40
HRB 170120C00023000 C 01/20/17 23.0 7.20 8.00
HRB 170120C00025000 C 01/20/17 25.0 5.70 6.60
HRB 170120C00028000 C 01/20/17 28.0 3.90 4.80
HRB 170120C00030000 C 01/20/17 30.0 2.90 3.90
HRB 170120C00032000 C 01/20/17 32.0 2.10 3.10
HRB 170120C00035000 C 01/20/17 35.0 1.25 2.25
HRB 170120C00037000 C 01/20/17 37.0 0.85 1.75
HRB 170120C00040000 C 01/20/17 40.0 0.50 1.25
HRB 170120C00042000 C 01/20/17 42.0 0.30 1.00
HRB 170120C00045000 C 01/20/17 45.0 0.15 0.75
HRB 170120C00047000 C 01/20/17 47.0 0.10 0.60
HRB 170120C00050000 C 01/20/17 50.0 0.05 0.45
HRB 170120P00018000 P 01/20/17 18.0 0.30 0.95
HRB 170120P00020000 P 01/20/17 20.0 0.55 1.20
HRB 170120P00023000 P 01/20/17 23.0 1.20 1.90
HRB 170120P00025000 P 01/20/17 25.0 1.75 2.55
HRB 170120P00028000 P 01/20/17 28.0 3.20 3.80
HRB 170120P00030000 P 01/20/17 30.0 4.00 4.80
HRB 170120P00032000 P 01/20/17 32.0 5.10 6.10
HRB 170120P00035000 P 01/20/17 35.0 7.10 8.20
HRB 170120P00037000 P 01/20/17 37.0 8.70 9.80
HRB 170120P00040000 P 01/20/17 40.0 11.20 12.30
HRB 170120P00042000 P 01/20/17 42.0 13.00 14.10
HRB 170120P00045000 P 01/20/17 45.0 15.80 16.80
HRB 170120P00047000 P 01/20/17 47.0 17.60 18.60
HRB 170120P00050000 P 01/20/17 50.0 19.30 22.50

OPRA data is delayed 15 minutes.