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 (2014-08-15)Premium Content

H And R Block Inc (HRB)
As of Aug 22 2014 2:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HRB 140920C00025000 C 09/20/14 25.0 8.40 9.00
HRB 140920C00026000 C 09/20/14 26.0 7.40 8.00
HRB 140920C00027000 C 09/20/14 27.0 6.50 7.00
HRB 140920C00028000 C 09/20/14 28.0 5.60 6.00
HRB 140920C00029000 C 09/20/14 29.0 4.60 5.00
HRB 140920C00030000 C 09/20/14 30.0 3.60 4.00
HRB 140920C00031000 C 09/20/14 31.0 2.75 3.00
HRB 140920C00032000 C 09/20/14 32.0 1.90 2.05
HRB 140920C00033000 C 09/20/14 33.0 1.20 1.40
HRB 140920C00034000 C 09/20/14 34.0 0.70 0.80
HRB 140920C00035000 C 09/20/14 35.0 0.30 0.45
HRB 140920C00036000 C 09/20/14 36.0 0.10 0.20
HRB 140920C00037000 C 09/20/14 37.0 0.05 0.15
HRB 140920C00038000 C 09/20/14 38.0 0.00 0.10
HRB 140920C00039000 C 09/20/14 39.0 0.00 0.05
HRB 140920C00040000 C 09/20/14 40.0 0.00 0.05
HRB 140920C00041000 C 09/20/14 41.0 0.00 0.05
HRB 140920P00025000 P 09/20/14 25.0 0.00 0.05
HRB 140920P00026000 P 09/20/14 26.0 0.00 0.05
HRB 140920P00027000 P 09/20/14 27.0 0.00 0.05
HRB 140920P00028000 P 09/20/14 28.0 0.00 0.10
HRB 140920P00029000 P 09/20/14 29.0 0.00 0.15
HRB 140920P00030000 P 09/20/14 30.0 0.05 0.20
HRB 140920P00031000 P 09/20/14 31.0 0.15 0.30
HRB 140920P00032000 P 09/20/14 32.0 0.35 0.45
HRB 140920P00033000 P 09/20/14 33.0 0.60 0.70
HRB 140920P00034000 P 09/20/14 34.0 1.15 1.20
HRB 140920P00035000 P 09/20/14 35.0 1.70 1.95
HRB 140920P00036000 P 09/20/14 36.0 2.45 2.75
HRB 140920P00037000 P 09/20/14 37.0 3.40 3.70
HRB 140920P00038000 P 09/20/14 38.0 4.30 4.70
HRB 140920P00039000 P 09/20/14 39.0 5.20 5.70
HRB 140920P00040000 P 09/20/14 40.0 6.20 6.70
HRB 140920P00041000 P 09/20/14 41.0 7.20 7.80
HRB 141018C00015000 C 10/18/14 15.0 17.00 19.50
HRB 141018C00016000 C 10/18/14 16.0 16.20 18.10
HRB 141018C00018000 C 10/18/14 18.0 14.30 16.10
HRB 141018C00019000 C 10/18/14 19.0 13.40 15.10
HRB 141018C00020000 C 10/18/14 20.0 12.40 14.10
HRB 141018C00021000 C 10/18/14 21.0 11.40 13.10
HRB 141018C00022000 C 10/18/14 22.0 10.30 12.10
HRB 141018C00023000 C 10/18/14 23.0 10.40 11.10
HRB 141018C00024000 C 10/18/14 24.0 9.50 10.00
HRB 141018C00025000 C 10/18/14 25.0 8.60 9.00
HRB 141018C00026000 C 10/18/14 26.0 7.50 8.00
HRB 141018C00027000 C 10/18/14 27.0 6.60 7.00
HRB 141018C00028000 C 10/18/14 28.0 5.60 6.00
HRB 141018C00029000 C 10/18/14 29.0 4.60 5.00
HRB 141018C00030000 C 10/18/14 30.0 3.80 4.10
HRB 141018C00031000 C 10/18/14 31.0 2.85 3.20
HRB 141018C00032000 C 10/18/14 32.0 2.15 2.40
HRB 141018C00033000 C 10/18/14 33.0 1.45 1.65
HRB 141018C00034000 C 10/18/14 34.0 0.95 1.10
HRB 141018C00035000 C 10/18/14 35.0 0.55 0.70
HRB 141018C00036000 C 10/18/14 36.0 0.30 0.45
HRB 141018C00037000 C 10/18/14 37.0 0.10 0.30
HRB 141018C00038000 C 10/18/14 38.0 0.05 0.20
HRB 141018C00039000 C 10/18/14 39.0 0.00 0.15
HRB 141018C00040000 C 10/18/14 40.0 0.00 0.10
HRB 141018C00041000 C 10/18/14 41.0 0.00 0.05
HRB 141018C00042000 C 10/18/14 42.0 0.00 0.05
HRB 141018C00043000 C 10/18/14 43.0 0.00 0.05
HRB 141018C00044000 C 10/18/14 44.0 0.00 0.05
HRB 141018P00015000 P 10/18/14 15.0 0.00 0.05
HRB 141018P00016000 P 10/18/14 16.0 0.00 0.05
HRB 141018P00018000 P 10/18/14 18.0 0.00 0.05
HRB 141018P00019000 P 10/18/14 19.0 0.00 0.05
HRB 141018P00020000 P 10/18/14 20.0 0.00 0.05
HRB 141018P00021000 P 10/18/14 21.0 0.00 0.05
HRB 141018P00022000 P 10/18/14 22.0 0.00 0.05
HRB 141018P00023000 P 10/18/14 23.0 0.00 0.05
HRB 141018P00024000 P 10/18/14 24.0 0.00 0.05
HRB 141018P00025000 P 10/18/14 25.0 0.05 0.10
HRB 141018P00026000 P 10/18/14 26.0 0.05 0.15
HRB 141018P00027000 P 10/18/14 27.0 0.10 0.15
HRB 141018P00028000 P 10/18/14 28.0 0.10 0.25
HRB 141018P00029000 P 10/18/14 29.0 0.15 0.30
HRB 141018P00030000 P 10/18/14 30.0 0.20 0.35
HRB 141018P00031000 P 10/18/14 31.0 0.35 0.50
HRB 141018P00032000 P 10/18/14 32.0 0.55 0.75
HRB 141018P00033000 P 10/18/14 33.0 0.90 1.00
HRB 141018P00034000 P 10/18/14 34.0 1.35 1.55
HRB 141018P00035000 P 10/18/14 35.0 2.00 2.20
HRB 141018P00036000 P 10/18/14 36.0 2.65 2.95
HRB 141018P00037000 P 10/18/14 37.0 3.40 3.80
HRB 141018P00038000 P 10/18/14 38.0 4.40 4.70
HRB 141018P00039000 P 10/18/14 39.0 5.30 5.70
HRB 141018P00040000 P 10/18/14 40.0 6.30 6.70
HRB 141018P00041000 P 10/18/14 41.0 7.20 7.70
HRB 141018P00042000 P 10/18/14 42.0 8.20 8.70
HRB 141018P00043000 P 10/18/14 43.0 9.20 9.70
HRB 141018P00044000 P 10/18/14 44.0 10.20 10.90
HRB 150117C00003000 C 01/17/15 3.0 29.30 31.80
HRB 150117C00005000 C 01/17/15 5.0 27.00 30.30
HRB 150117C00008000 C 01/17/15 8.0 25.30 27.40
HRB 150117C00010000 C 01/17/15 10.0 23.30 25.50
HRB 150117C00013000 C 01/17/15 13.0 20.30 21.60
HRB 150117C00014000 C 01/17/15 14.0 19.40 21.30
HRB 150117C00015000 C 01/17/15 15.0 18.40 20.50
HRB 150117C00016000 C 01/17/15 16.0 17.40 18.50
HRB 150117C00017000 C 01/17/15 17.0 16.40 18.50
HRB 150117C00019000 C 01/17/15 19.0 14.40 15.50
HRB 150117C00020000 C 01/17/15 20.0 13.40 14.20
HRB 150117C00021000 C 01/17/15 21.0 12.40 13.20
HRB 150117C00022000 C 01/17/15 22.0 11.40 12.10
HRB 150117C00023000 C 01/17/15 23.0 10.40 11.10
HRB 150117C00024000 C 01/17/15 24.0 9.50 10.00
HRB 150117C00025000 C 01/17/15 25.0 8.60 9.00
HRB 150117C00026000 C 01/17/15 26.0 7.60 8.10
HRB 150117C00027000 C 01/17/15 27.0 6.70 7.10
HRB 150117C00028000 C 01/17/15 28.0 5.80 6.20
HRB 150117C00029000 C 01/17/15 29.0 4.90 5.30
HRB 150117C00030000 C 01/17/15 30.0 4.20 4.50
HRB 150117C00031000 C 01/17/15 31.0 3.40 3.70
HRB 150117C00032000 C 01/17/15 32.0 2.70 3.00
HRB 150117C00033000 C 01/17/15 33.0 2.10 2.45
HRB 150117C00034000 C 01/17/15 34.0 1.70 1.85
HRB 150117C00035000 C 01/17/15 35.0 1.20 1.45
HRB 150117C00036000 C 01/17/15 36.0 0.85 1.10
HRB 150117C00037000 C 01/17/15 37.0 0.60 0.80
HRB 150117C00038000 C 01/17/15 38.0 0.40 0.60
HRB 150117C00039000 C 01/17/15 39.0 0.30 0.45
HRB 150117C00040000 C 01/17/15 40.0 0.15 0.35
HRB 150117C00041000 C 01/17/15 41.0 0.10 0.30
HRB 150117C00042000 C 01/17/15 42.0 0.05 0.25
HRB 150117C00043000 C 01/17/15 43.0 0.00 0.25
HRB 150117C00044000 C 01/17/15 44.0 0.00 0.15
HRB 150117P00003000 P 01/17/15 3.0 0.00 0.05
HRB 150117P00005000 P 01/17/15 5.0 0.00 0.05
HRB 150117P00008000 P 01/17/15 8.0 0.00 0.05
HRB 150117P00010000 P 01/17/15 10.0 0.00 0.05
HRB 150117P00013000 P 01/17/15 13.0 0.00 0.05
HRB 150117P00014000 P 01/17/15 14.0 0.00 0.05
HRB 150117P00015000 P 01/17/15 15.0 0.00 0.05
HRB 150117P00016000 P 01/17/15 16.0 0.00 0.05
HRB 150117P00017000 P 01/17/15 17.0 0.00 0.05
HRB 150117P00019000 P 01/17/15 19.0 0.00 0.10
HRB 150117P00020000 P 01/17/15 20.0 0.00 0.15
HRB 150117P00021000 P 01/17/15 21.0 0.00 0.15
HRB 150117P00022000 P 01/17/15 22.0 0.00 0.20
HRB 150117P00023000 P 01/17/15 23.0 0.05 0.25
HRB 150117P00024000 P 01/17/15 24.0 0.05 0.25
HRB 150117P00025000 P 01/17/15 25.0 0.15 0.30
HRB 150117P00026000 P 01/17/15 26.0 0.20 0.35
HRB 150117P00027000 P 01/17/15 27.0 0.25 0.45
HRB 150117P00028000 P 01/17/15 28.0 0.40 0.60
HRB 150117P00029000 P 01/17/15 29.0 0.55 0.75
HRB 150117P00030000 P 01/17/15 30.0 0.75 1.00
HRB 150117P00031000 P 01/17/15 31.0 1.05 1.25
HRB 150117P00032000 P 01/17/15 32.0 1.35 1.60
HRB 150117P00033000 P 01/17/15 33.0 1.75 2.00
HRB 150117P00034000 P 01/17/15 34.0 2.20 2.50
HRB 150117P00035000 P 01/17/15 35.0 2.80 3.10
HRB 150117P00036000 P 01/17/15 36.0 3.40 3.80
HRB 150117P00037000 P 01/17/15 37.0 4.10 4.50
HRB 150117P00038000 P 01/17/15 38.0 4.90 5.30
HRB 150117P00039000 P 01/17/15 39.0 5.80 6.20
HRB 150117P00040000 P 01/17/15 40.0 6.70 7.10
HRB 150117P00041000 P 01/17/15 41.0 7.60 8.00
HRB 150117P00042000 P 01/17/15 42.0 8.50 8.90
HRB 150117P00043000 P 01/17/15 43.0 8.10 11.10
HRB 150117P00044000 P 01/17/15 44.0 10.30 11.10
HRB 150417C00018000 C 04/17/15 18.0 15.40 16.50
HRB 150417C00019000 C 04/17/15 19.0 14.40 15.90
HRB 150417C00020000 C 04/17/15 20.0 13.40 14.90
HRB 150417C00021000 C 04/17/15 21.0 12.40 13.10
HRB 150417C00023000 C 04/17/15 23.0 10.50 11.10
HRB 150417C00024000 C 04/17/15 24.0 9.60 10.10
HRB 150417C00025000 C 04/17/15 25.0 8.70 9.10
HRB 150417C00026000 C 04/17/15 26.0 7.80 8.20
HRB 150417C00027000 C 04/17/15 27.0 6.80 7.30
HRB 150417C00028000 C 04/17/15 28.0 6.00 6.50
HRB 150417C00029000 C 04/17/15 29.0 5.20 5.70
HRB 150417C00030000 C 04/17/15 30.0 4.40 5.00
HRB 150417C00031000 C 04/17/15 31.0 3.70 4.20
HRB 150417C00032000 C 04/17/15 32.0 3.10 3.60
HRB 150417C00033000 C 04/17/15 33.0 2.65 3.00
HRB 150417C00034000 C 04/17/15 34.0 2.15 2.50
HRB 150417C00035000 C 04/17/15 35.0 1.70 2.00
HRB 150417C00036000 C 04/17/15 36.0 1.35 1.65
HRB 150417C00037000 C 04/17/15 37.0 1.00 1.30
HRB 150417C00038000 C 04/17/15 38.0 0.85 1.05
HRB 150417C00039000 C 04/17/15 39.0 0.65 0.85
HRB 150417C00040000 C 04/17/15 40.0 0.50 0.70
HRB 150417C00041000 C 04/17/15 41.0 0.35 0.55
HRB 150417C00042000 C 04/17/15 42.0 0.25 0.45
HRB 150417C00043000 C 04/17/15 43.0 0.20 0.40
HRB 150417C00044000 C 04/17/15 44.0 0.10 0.35
HRB 150417P00018000 P 04/17/15 18.0 0.00 0.20
HRB 150417P00019000 P 04/17/15 19.0 0.00 0.20
HRB 150417P00020000 P 04/17/15 20.0 0.05 0.25
HRB 150417P00021000 P 04/17/15 21.0 0.10 0.30
HRB 150417P00023000 P 04/17/15 23.0 0.20 0.35
HRB 150417P00024000 P 04/17/15 24.0 0.25 0.45
HRB 150417P00025000 P 04/17/15 25.0 0.35 0.55
HRB 150417P00026000 P 04/17/15 26.0 0.50 0.65
HRB 150417P00027000 P 04/17/15 27.0 0.65 0.85
HRB 150417P00028000 P 04/17/15 28.0 0.85 1.05
HRB 150417P00029000 P 04/17/15 29.0 1.05 1.25
HRB 150417P00030000 P 04/17/15 30.0 1.35 1.60
HRB 150417P00031000 P 04/17/15 31.0 1.65 1.95
HRB 150417P00032000 P 04/17/15 32.0 2.05 2.35
HRB 150417P00033000 P 04/17/15 33.0 2.45 2.80
HRB 150417P00034000 P 04/17/15 34.0 2.95 3.40
HRB 150417P00035000 P 04/17/15 35.0 3.50 4.00
HRB 150417P00036000 P 04/17/15 36.0 4.10 4.70
HRB 150417P00037000 P 04/17/15 37.0 4.80 5.40
HRB 150417P00038000 P 04/17/15 38.0 5.50 6.10
HRB 150417P00039000 P 04/17/15 39.0 6.30 6.90
HRB 150417P00040000 P 04/17/15 40.0 7.20 7.70
HRB 150417P00041000 P 04/17/15 41.0 8.00 8.60
HRB 150417P00042000 P 04/17/15 42.0 9.00 9.50
HRB 150417P00043000 P 04/17/15 43.0 9.90 10.40
HRB 150417P00044000 P 04/17/15 44.0 10.70 11.30
HRB 160115C00015000 C 01/15/16 15.0 18.00 19.50
HRB 160115C00018000 C 01/15/16 18.0 15.00 16.50
HRB 160115C00020000 C 01/15/16 20.0 13.00 14.50
HRB 160115C00023000 C 01/15/16 23.0 10.40 11.70
HRB 160115C00025000 C 01/15/16 25.0 8.80 9.80
HRB 160115C00027000 C 01/15/16 27.0 7.30 8.20
HRB 160115C00030000 C 01/15/16 30.0 5.30 6.20
HRB 160115C00032000 C 01/15/16 32.0 4.30 5.00
HRB 160115C00035000 C 01/15/16 35.0 2.80 3.50
HRB 160115C00037000 C 01/15/16 37.0 2.15 2.85
HRB 160115C00040000 C 01/15/16 40.0 1.45 1.90
HRB 160115C00045000 C 01/15/16 45.0 0.60 1.00
HRB 160115C00050000 C 01/15/16 50.0 0.20 0.65
HRB 160115P00015000 P 01/15/16 15.0 0.20 0.50
HRB 160115P00018000 P 01/15/16 18.0 0.20 0.60
HRB 160115P00020000 P 01/15/16 20.0 0.35 0.75
HRB 160115P00023000 P 01/15/16 23.0 0.75 1.15
HRB 160115P00025000 P 01/15/16 25.0 1.20 1.55
HRB 160115P00027000 P 01/15/16 27.0 1.70 2.05
HRB 160115P00030000 P 01/15/16 30.0 2.55 3.20
HRB 160115P00032000 P 01/15/16 32.0 3.40 4.10
HRB 160115P00035000 P 01/15/16 35.0 5.10 5.70
HRB 160115P00037000 P 01/15/16 37.0 6.20 7.10
HRB 160115P00040000 P 01/15/16 40.0 8.50 9.20
HRB 160115P00045000 P 01/15/16 45.0 12.30 13.60
HRB 160115P00050000 P 01/15/16 50.0 16.90 18.20

OPRA data is delayed 15 minutes.