Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-05-17)Premium Content

H And R Block Inc (HRB)
As of May 24 2013 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HRB 130622C00015000 C 06/22/13 15.0 14.10 14.30
HRB 130622C00016000 C 06/22/13 16.0 13.10 13.30
HRB 130622C00017000 C 06/22/13 17.0 12.10 12.30
HRB 130622C00018000 C 06/22/13 18.0 11.10 11.30
HRB 130622C00019000 C 06/22/13 19.0 10.10 10.30
HRB 130622C00020000 C 06/22/13 20.0 9.10 9.30
HRB 130622C00021000 C 06/22/13 21.0 8.20 8.30
HRB 130622C00022000 C 06/22/13 22.0 7.20 7.30
HRB 130622C00023000 C 06/22/13 23.0 6.20 6.30
HRB 130622C00024000 C 06/22/13 24.0 5.20 5.40
HRB 130622C00025000 C 06/22/13 25.0 4.30 4.40
HRB 130622C00026000 C 06/22/13 26.0 3.40 3.50
HRB 130622C00027000 C 06/22/13 27.0 2.55 2.65
HRB 130622C00028000 C 06/22/13 28.0 1.80 1.85
HRB 130622C00029000 C 06/22/13 29.0 1.20 1.25
HRB 130622C00030000 C 06/22/13 30.0 0.75 0.80
HRB 130622C00031000 C 06/22/13 31.0 0.45 0.50
HRB 130622C00032000 C 06/22/13 32.0 0.25 0.30
HRB 130622C00033000 C 06/22/13 33.0 0.15 0.20
HRB 130622C00034000 C 06/22/13 34.0 0.10 0.15
HRB 130622C00035000 C 06/22/13 35.0 0.00 0.10
HRB 130622C00036000 C 06/22/13 36.0 0.00 0.10
HRB 130622C00037000 C 06/22/13 37.0 0.00 0.10
HRB 130622P00015000 P 06/22/13 15.0 0.00 0.05
HRB 130622P00016000 P 06/22/13 16.0 0.00 0.05
HRB 130622P00017000 P 06/22/13 17.0 0.00 0.10
HRB 130622P00018000 P 06/22/13 18.0 0.00 0.10
HRB 130622P00019000 P 06/22/13 19.0 0.00 0.05
HRB 130622P00020000 P 06/22/13 20.0 0.05 0.10
HRB 130622P00021000 P 06/22/13 21.0 0.05 0.10
HRB 130622P00022000 P 06/22/13 22.0 0.05 0.15
HRB 130622P00023000 P 06/22/13 23.0 0.10 0.20
HRB 130622P00024000 P 06/22/13 24.0 0.15 0.25
HRB 130622P00025000 P 06/22/13 25.0 0.20 0.30
HRB 130622P00026000 P 06/22/13 26.0 0.35 0.40
HRB 130622P00027000 P 06/22/13 27.0 0.50 0.60
HRB 130622P00028000 P 06/22/13 28.0 0.80 0.85
HRB 130622P00029000 P 06/22/13 29.0 1.20 1.25
HRB 130622P00030000 P 06/22/13 30.0 1.75 1.80
HRB 130622P00031000 P 06/22/13 31.0 2.40 2.50
HRB 130622P00032000 P 06/22/13 32.0 3.20 3.40
HRB 130622P00033000 P 06/22/13 33.0 4.10 4.20
HRB 130622P00034000 P 06/22/13 34.0 5.00 5.20
HRB 130622P00035000 P 06/22/13 35.0 6.00 6.20
HRB 130622P00036000 P 06/22/13 36.0 7.00 7.10
HRB 130622P00037000 P 06/22/13 37.0 8.00 8.10
HRB 130720C00007000 C 07/20/13 7.0 21.80 22.30
HRB 130720C00008000 C 07/20/13 8.0 20.80 21.30
HRB 130720C00009000 C 07/20/13 9.0 19.80 20.30
HRB 130720C00010000 C 07/20/13 10.0 18.80 19.30
HRB 130720C00011000 C 07/20/13 11.0 17.80 18.30
HRB 130720C00012000 C 07/20/13 12.0 16.80 17.30
HRB 130720C00013000 C 07/20/13 13.0 15.80 16.30
HRB 130720C00014000 C 07/20/13 14.0 14.80 15.30
HRB 130720C00015000 C 07/20/13 15.0 13.80 14.30
HRB 130720C00016000 C 07/20/13 16.0 12.80 13.30
HRB 130720C00017000 C 07/20/13 17.0 11.80 12.30
HRB 130720C00018000 C 07/20/13 18.0 10.80 11.30
HRB 130720C00019000 C 07/20/13 19.0 9.80 10.30
HRB 130720C00020000 C 07/20/13 20.0 8.80 9.30
HRB 130720C00021000 C 07/20/13 21.0 7.80 8.30
HRB 130720C00022000 C 07/20/13 22.0 7.10 7.40
HRB 130720C00023000 C 07/20/13 23.0 6.00 6.40
HRB 130720C00024000 C 07/20/13 24.0 5.30 5.50
HRB 130720C00025000 C 07/20/13 25.0 4.40 4.60
HRB 130720C00026000 C 07/20/13 26.0 3.60 3.70
HRB 130720C00027000 C 07/20/13 27.0 2.80 2.90
HRB 130720C00028000 C 07/20/13 28.0 2.10 2.20
HRB 130720C00029000 C 07/20/13 29.0 1.55 1.60
HRB 130720C00030000 C 07/20/13 30.0 1.05 1.15
HRB 130720C00031000 C 07/20/13 31.0 0.75 0.80
HRB 130720C00032000 C 07/20/13 32.0 0.50 0.55
HRB 130720C00033000 C 07/20/13 33.0 0.30 0.40
HRB 130720C00034000 C 07/20/13 34.0 0.20 0.30
HRB 130720C00035000 C 07/20/13 35.0 0.15 0.20
HRB 130720C00036000 C 07/20/13 36.0 0.05 0.15
HRB 130720C00037000 C 07/20/13 37.0 0.05 0.15
HRB 130720C00038000 C 07/20/13 38.0 0.00 0.10
HRB 130720C00039000 C 07/20/13 39.0 0.00 0.15
HRB 130720C00040000 C 07/20/13 40.0 0.00 0.15
HRB 130720C00041000 C 07/20/13 41.0 0.00 0.10
HRB 130720P00007000 P 07/20/13 7.0 0.00 0.05
HRB 130720P00008000 P 07/20/13 8.0 0.00 0.05
HRB 130720P00009000 P 07/20/13 9.0 0.00 0.05
HRB 130720P00010000 P 07/20/13 10.0 0.00 0.05
HRB 130720P00011000 P 07/20/13 11.0 0.00 0.05
HRB 130720P00012000 P 07/20/13 12.0 0.00 0.10
HRB 130720P00013000 P 07/20/13 13.0 0.00 0.10
HRB 130720P00014000 P 07/20/13 14.0 0.00 0.10
HRB 130720P00015000 P 07/20/13 15.0 0.05 0.10
HRB 130720P00016000 P 07/20/13 16.0 0.05 0.10
HRB 130720P00017000 P 07/20/13 17.0 0.05 0.15
HRB 130720P00018000 P 07/20/13 18.0 0.05 0.15
HRB 130720P00019000 P 07/20/13 19.0 0.10 0.20
HRB 130720P00020000 P 07/20/13 20.0 0.10 0.20
HRB 130720P00021000 P 07/20/13 21.0 0.15 0.25
HRB 130720P00022000 P 07/20/13 22.0 0.20 0.25
HRB 130720P00023000 P 07/20/13 23.0 0.25 0.30
HRB 130720P00024000 P 07/20/13 24.0 0.30 0.40
HRB 130720P00025000 P 07/20/13 25.0 0.45 0.50
HRB 130720P00026000 P 07/20/13 26.0 0.60 0.70
HRB 130720P00027000 P 07/20/13 27.0 0.80 0.90
HRB 130720P00028000 P 07/20/13 28.0 1.10 1.20
HRB 130720P00029000 P 07/20/13 29.0 1.55 1.60
HRB 130720P00030000 P 07/20/13 30.0 2.05 2.15
HRB 130720P00031000 P 07/20/13 31.0 2.70 2.80
HRB 130720P00032000 P 07/20/13 32.0 3.40 3.80
HRB 130720P00033000 P 07/20/13 33.0 4.20 4.70
HRB 130720P00034000 P 07/20/13 34.0 5.10 5.60
HRB 130720P00035000 P 07/20/13 35.0 6.10 6.50
HRB 130720P00036000 P 07/20/13 36.0 7.00 7.50
HRB 130720P00037000 P 07/20/13 37.0 8.00 8.40
HRB 130720P00038000 P 07/20/13 38.0 9.00 9.50
HRB 130720P00039000 P 07/20/13 39.0 10.00 10.30
HRB 130720P00040000 P 07/20/13 40.0 11.00 11.30
HRB 130720P00041000 P 07/20/13 41.0 11.90 12.50
HRB 131019C00013000 C 10/19/13 13.0 15.70 16.30
HRB 131019C00014000 C 10/19/13 14.0 14.70 15.30
HRB 131019C00015000 C 10/19/13 15.0 13.70 14.30
HRB 131019C00016000 C 10/19/13 16.0 12.70 13.30
HRB 131019C00017000 C 10/19/13 17.0 11.70 12.30
HRB 131019C00018000 C 10/19/13 18.0 10.80 11.40
HRB 131019C00019000 C 10/19/13 19.0 9.90 10.40
HRB 131019C00020000 C 10/19/13 20.0 8.90 9.40
HRB 131019C00021000 C 10/19/13 21.0 8.00 8.50
HRB 131019C00022000 C 10/19/13 22.0 7.20 7.60
HRB 131019C00023000 C 10/19/13 23.0 6.50 6.70
HRB 131019C00024000 C 10/19/13 24.0 5.50 5.90
HRB 131019C00025000 C 10/19/13 25.0 4.90 5.10
HRB 131019C00026000 C 10/19/13 26.0 4.10 4.30
HRB 131019C00027000 C 10/19/13 27.0 3.40 3.60
HRB 131019C00028000 C 10/19/13 28.0 2.85 2.95
HRB 131019C00029000 C 10/19/13 29.0 2.30 2.40
HRB 131019C00030000 C 10/19/13 30.0 1.80 1.95
HRB 131019C00031000 C 10/19/13 31.0 1.45 1.55
HRB 131019C00032000 C 10/19/13 32.0 1.10 1.25
HRB 131019C00033000 C 10/19/13 33.0 0.85 0.95
HRB 131019C00034000 C 10/19/13 34.0 0.65 0.80
HRB 131019C00035000 C 10/19/13 35.0 0.45 0.60
HRB 131019C00036000 C 10/19/13 36.0 0.35 0.50
HRB 131019C00037000 C 10/19/13 37.0 0.30 0.40
HRB 131019C00038000 C 10/19/13 38.0 0.20 0.35
HRB 131019C00039000 C 10/19/13 39.0 0.10 0.30
HRB 131019C00040000 C 10/19/13 40.0 0.15 0.25
HRB 131019C00041000 C 10/19/13 41.0 0.10 0.20
HRB 131019C00042000 C 10/19/13 42.0 0.10 0.15
HRB 131019P00013000 P 10/19/13 13.0 0.10 0.25
HRB 131019P00014000 P 10/19/13 14.0 0.10 0.20
HRB 131019P00015000 P 10/19/13 15.0 0.15 0.20
HRB 131019P00016000 P 10/19/13 16.0 0.15 0.25
HRB 131019P00017000 P 10/19/13 17.0 0.20 0.25
HRB 131019P00018000 P 10/19/13 18.0 0.25 0.30
HRB 131019P00019000 P 10/19/13 19.0 0.30 0.40
HRB 131019P00020000 P 10/19/13 20.0 0.35 0.45
HRB 131019P00021000 P 10/19/13 21.0 0.45 0.60
HRB 131019P00022000 P 10/19/13 22.0 0.55 0.70
HRB 131019P00023000 P 10/19/13 23.0 0.65 0.80
HRB 131019P00024000 P 10/19/13 24.0 0.85 0.90
HRB 131019P00025000 P 10/19/13 25.0 1.05 1.15
HRB 131019P00026000 P 10/19/13 26.0 1.30 1.40
HRB 131019P00027000 P 10/19/13 27.0 1.60 1.70
HRB 131019P00028000 P 10/19/13 28.0 2.00 2.10
HRB 131019P00029000 P 10/19/13 29.0 2.45 2.55
HRB 131019P00030000 P 10/19/13 30.0 3.00 3.10
HRB 131019P00031000 P 10/19/13 31.0 3.60 3.70
HRB 131019P00032000 P 10/19/13 32.0 4.30 4.40
HRB 131019P00033000 P 10/19/13 33.0 5.00 5.20
HRB 131019P00034000 P 10/19/13 34.0 5.80 6.20
HRB 131019P00035000 P 10/19/13 35.0 6.60 7.20
HRB 131019P00036000 P 10/19/13 36.0 7.50 8.10
HRB 131019P00037000 P 10/19/13 37.0 8.40 9.00
HRB 131019P00038000 P 10/19/13 38.0 9.30 9.90
HRB 131019P00039000 P 10/19/13 39.0 10.30 10.80
HRB 131019P00040000 P 10/19/13 40.0 11.30 11.80
HRB 131019P00041000 P 10/19/13 41.0 12.20 12.80
HRB 131019P00042000 P 10/19/13 42.0 13.20 13.70
HRB 140118C00003000 C 01/18/14 3.0 25.70 26.40
HRB 140118C00005000 C 01/18/14 5.0 23.60 24.40
HRB 140118C00008000 C 01/18/14 8.0 20.60 21.30
HRB 140118C00010000 C 01/18/14 10.0 18.70 19.30
HRB 140118C00013000 C 01/18/14 13.0 15.70 16.30
HRB 140118C00014000 C 01/18/14 14.0 14.70 15.30
HRB 140118C00015000 C 01/18/14 15.0 13.70 14.30
HRB 140118C00016000 C 01/18/14 16.0 12.70 13.40
HRB 140118C00017000 C 01/18/14 17.0 11.70 12.50
HRB 140118C00018000 C 01/18/14 18.0 10.80 11.50
HRB 140118C00019000 C 01/18/14 19.0 10.00 10.50
HRB 140118C00020000 C 01/18/14 20.0 9.40 9.60
HRB 140118C00021000 C 01/18/14 21.0 8.50 8.70
HRB 140118C00022000 C 01/18/14 22.0 7.50 7.90
HRB 140118C00023000 C 01/18/14 23.0 6.80 7.00
HRB 140118C00024000 C 01/18/14 24.0 5.70 6.20
HRB 140118C00025000 C 01/18/14 25.0 5.30 5.50
HRB 140118C00026000 C 01/18/14 26.0 4.50 4.80
HRB 140118C00027000 C 01/18/14 27.0 3.90 4.10
HRB 140118C00028000 C 01/18/14 28.0 3.30 3.50
HRB 140118C00029000 C 01/18/14 29.0 2.80 2.95
HRB 140118C00030000 C 01/18/14 30.0 2.35 2.50
HRB 140118C00031000 C 01/18/14 31.0 1.95 2.10
HRB 140118C00032000 C 01/18/14 32.0 1.60 1.75
HRB 140118C00033000 C 01/18/14 33.0 1.30 1.45
HRB 140118C00034000 C 01/18/14 34.0 1.05 1.25
HRB 140118C00035000 C 01/18/14 35.0 0.85 1.00
HRB 140118C00036000 C 01/18/14 36.0 0.65 0.85
HRB 140118C00037000 C 01/18/14 37.0 0.50 0.70
HRB 140118C00038000 C 01/18/14 38.0 0.40 0.60
HRB 140118C00039000 C 01/18/14 39.0 0.35 0.50
HRB 140118C00040000 C 01/18/14 40.0 0.25 0.45
HRB 140118C00041000 C 01/18/14 41.0 0.20 0.35
HRB 140118C00042000 C 01/18/14 42.0 0.20 0.30
HRB 140118P00003000 P 01/18/14 3.0 0.00 0.10
HRB 140118P00005000 P 01/18/14 5.0 0.00 0.10
HRB 140118P00008000 P 01/18/14 8.0 0.10 0.15
HRB 140118P00010000 P 01/18/14 10.0 0.10 0.20
HRB 140118P00013000 P 01/18/14 13.0 0.20 0.25
HRB 140118P00014000 P 01/18/14 14.0 0.20 0.30
HRB 140118P00015000 P 01/18/14 15.0 0.25 0.35
HRB 140118P00016000 P 01/18/14 16.0 0.30 0.40
HRB 140118P00017000 P 01/18/14 17.0 0.35 0.45
HRB 140118P00018000 P 01/18/14 18.0 0.40 0.60
HRB 140118P00019000 P 01/18/14 19.0 0.50 0.65
HRB 140118P00020000 P 01/18/14 20.0 0.60 0.75
HRB 140118P00021000 P 01/18/14 21.0 0.75 0.90
HRB 140118P00022000 P 01/18/14 22.0 0.90 1.10
HRB 140118P00023000 P 01/18/14 23.0 1.10 1.25
HRB 140118P00024000 P 01/18/14 24.0 1.30 1.40
HRB 140118P00025000 P 01/18/14 25.0 1.60 1.70
HRB 140118P00026000 P 01/18/14 26.0 1.90 2.00
HRB 140118P00027000 P 01/18/14 27.0 2.25 2.35
HRB 140118P00028000 P 01/18/14 28.0 2.70 2.80
HRB 140118P00029000 P 01/18/14 29.0 3.10 3.30
HRB 140118P00030000 P 01/18/14 30.0 3.70 3.90
HRB 140118P00031000 P 01/18/14 31.0 4.30 4.40
HRB 140118P00032000 P 01/18/14 32.0 4.90 5.10
HRB 140118P00033000 P 01/18/14 33.0 5.60 5.90
HRB 140118P00034000 P 01/18/14 34.0 6.30 7.00
HRB 140118P00035000 P 01/18/14 35.0 7.20 7.80
HRB 140118P00036000 P 01/18/14 36.0 8.00 8.60
HRB 140118P00037000 P 01/18/14 37.0 8.90 9.50
HRB 140118P00038000 P 01/18/14 38.0 9.70 10.40
HRB 140118P00039000 P 01/18/14 39.0 10.50 11.30
HRB 140118P00040000 P 01/18/14 40.0 11.60 12.30
HRB 140118P00041000 P 01/18/14 41.0 12.40 13.20
HRB 140118P00042000 P 01/18/14 42.0 13.40 14.10
HRB 150117C00003000 C 01/17/15 3.0 25.60 26.30
HRB 150117C00005000 C 01/17/15 5.0 23.60 24.30
HRB 150117C00008000 C 01/17/15 8.0 20.60 21.30
HRB 150117C00010000 C 01/17/15 10.0 18.60 19.30
HRB 150117C00013000 C 01/17/15 13.0 15.60 16.30
HRB 150117C00015000 C 01/17/15 15.0 13.60 14.40
HRB 150117C00017000 C 01/17/15 17.0 12.20 12.60
HRB 150117C00020000 C 01/17/15 20.0 9.80 10.10
HRB 150117C00022000 C 01/17/15 22.0 8.30 8.60
HRB 150117C00025000 C 01/17/15 25.0 5.80 6.70
HRB 150117C00027000 C 01/17/15 27.0 5.10 5.50
HRB 150117C00030000 C 01/17/15 30.0 3.70 3.90
HRB 150117C00035000 C 01/17/15 35.0 2.10 2.35
HRB 150117C00040000 C 01/17/15 40.0 1.15 1.45
HRB 150117P00003000 P 01/17/15 3.0 0.00 0.20
HRB 150117P00005000 P 01/17/15 5.0 0.15 0.25
HRB 150117P00008000 P 01/17/15 8.0 0.20 0.40
HRB 150117P00010000 P 01/17/15 10.0 0.30 0.50
HRB 150117P00013000 P 01/17/15 13.0 0.60 0.85
HRB 150117P00015000 P 01/17/15 15.0 0.70 1.05
HRB 150117P00017000 P 01/17/15 17.0 1.10 1.25
HRB 150117P00020000 P 01/17/15 20.0 1.60 2.00
HRB 150117P00022000 P 01/17/15 22.0 2.10 2.60
HRB 150117P00025000 P 01/17/15 25.0 3.20 3.50
HRB 150117P00027000 P 01/17/15 27.0 4.10 4.40
HRB 150117P00030000 P 01/17/15 30.0 5.70 5.90
HRB 150117P00035000 P 01/17/15 35.0 9.00 9.40
HRB 150117P00040000 P 01/17/15 40.0 12.70 14.00