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 (2016-11-11)Premium Content

H And R Block Inc (HRB)
As of Dec 6 2016 10:37AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HRB 161216C00014000 C 12/16/16 14.0 7.90 8.60
HRB 161216C00015000 C 12/16/16 15.0 6.90 7.40
HRB 161216C00016000 C 12/16/16 16.0 5.90 6.40
HRB 161216C00017000 C 12/16/16 17.0 3.80 5.40
HRB 161216C00018000 C 12/16/16 18.0 2.75 4.40
HRB 161216C00019000 C 12/16/16 19.0 3.20 3.40
HRB 161216C00020000 C 12/16/16 20.0 2.25 2.50
HRB 161216C00021000 C 12/16/16 21.0 1.50 1.70
HRB 161216C00022000 C 12/16/16 22.0 0.85 1.05
HRB 161216C00023000 C 12/16/16 23.0 0.40 0.60
HRB 161216C00024000 C 12/16/16 24.0 0.15 0.35
HRB 161216C00025000 C 12/16/16 25.0 0.05 0.20
HRB 161216C00026000 C 12/16/16 26.0 0.00 0.10
HRB 161216C00027000 C 12/16/16 27.0 0.00 0.10
HRB 161216C00028000 C 12/16/16 28.0 0.00 0.05
HRB 161216C00029000 C 12/16/16 29.0 0.00 0.05
HRB 161216C00030000 C 12/16/16 30.0 0.00 0.05
HRB 161216C00031000 C 12/16/16 31.0 0.00 0.05
HRB 161216C00032000 C 12/16/16 32.0 0.00 0.05
HRB 161216P00014000 P 12/16/16 14.0 0.00 0.05
HRB 161216P00015000 P 12/16/16 15.0 0.00 0.05
HRB 161216P00016000 P 12/16/16 16.0 0.00 0.05
HRB 161216P00017000 P 12/16/16 17.0 0.00 0.05
HRB 161216P00018000 P 12/16/16 18.0 0.00 0.10
HRB 161216P00019000 P 12/16/16 19.0 0.00 0.15
HRB 161216P00020000 P 12/16/16 20.0 0.15 0.30
HRB 161216P00021000 P 12/16/16 21.0 0.35 0.50
HRB 161216P00022000 P 12/16/16 22.0 0.70 0.85
HRB 161216P00023000 P 12/16/16 23.0 1.25 1.40
HRB 161216P00024000 P 12/16/16 24.0 1.95 2.20
HRB 161216P00025000 P 12/16/16 25.0 2.80 3.00
HRB 161216P00026000 P 12/16/16 26.0 3.70 4.10
HRB 161216P00027000 P 12/16/16 27.0 4.70 5.10
HRB 161216P00028000 P 12/16/16 28.0 5.40 6.10
HRB 161216P00029000 P 12/16/16 29.0 4.90 7.10
HRB 161216P00030000 P 12/16/16 30.0 6.60 8.40
HRB 161216P00031000 P 12/16/16 31.0 6.90 11.00
HRB 161216P00032000 P 12/16/16 32.0 8.60 10.40
HRB 170120C00011000 C 01/20/17 11.0 10.60 11.70
HRB 170120C00012000 C 01/20/17 12.0 9.20 10.40
HRB 170120C00013000 C 01/20/17 13.0 8.20 9.40
HRB 170120C00014000 C 01/20/17 14.0 7.70 8.40
HRB 170120C00015000 C 01/20/17 15.0 6.90 7.40
HRB 170120C00016000 C 01/20/17 16.0 5.70 8.50
HRB 170120C00017000 C 01/20/17 17.0 5.00 5.50
HRB 170120C00018000 C 01/20/17 18.0 4.00 4.60
HRB 170120C00019000 C 01/20/17 19.0 3.10 3.60
HRB 170120C00020000 C 01/20/17 20.0 2.20 2.65
HRB 170120C00021000 C 01/20/17 21.0 1.70 1.90
HRB 170120C00022000 C 01/20/17 22.0 1.10 1.30
HRB 170120C00023000 C 01/20/17 23.0 0.60 0.85
HRB 170120C00024000 C 01/20/17 24.0 0.35 0.55
HRB 170120C00025000 C 01/20/17 25.0 0.15 0.35
HRB 170120C00026000 C 01/20/17 26.0 0.05 0.25
HRB 170120C00027000 C 01/20/17 27.0 0.00 0.15
HRB 170120C00028000 C 01/20/17 28.0 0.00 0.15
HRB 170120C00029000 C 01/20/17 29.0 0.00 0.10
HRB 170120C00030000 C 01/20/17 30.0 0.00 0.10
HRB 170120C00031000 C 01/20/17 31.0 0.00 0.15
HRB 170120C00032000 C 01/20/17 32.0 0.00 0.10
HRB 170120C00033000 C 01/20/17 33.0 0.00 0.10
HRB 170120C00034000 C 01/20/17 34.0 0.00 0.10
HRB 170120C00035000 C 01/20/17 35.0 0.00 0.10
HRB 170120C00037000 C 01/20/17 37.0 0.00 0.10
HRB 170120C00040000 C 01/20/17 40.0 0.00 0.05
HRB 170120C00042000 C 01/20/17 42.0 0.00 0.05
HRB 170120C00045000 C 01/20/17 45.0 0.00 0.05
HRB 170120C00047000 C 01/20/17 47.0 0.00 0.05
HRB 170120C00050000 C 01/20/17 50.0 0.00 0.05
HRB 170120C00055000 C 01/20/17 55.0 0.00 0.05
HRB 170120P00011000 P 01/20/17 11.0 0.00 0.05
HRB 170120P00012000 P 01/20/17 12.0 0.00 0.10
HRB 170120P00013000 P 01/20/17 13.0 0.00 0.05
HRB 170120P00014000 P 01/20/17 14.0 0.00 0.20
HRB 170120P00015000 P 01/20/17 15.0 0.00 0.10
HRB 170120P00016000 P 01/20/17 16.0 0.00 0.25
HRB 170120P00017000 P 01/20/17 17.0 0.00 0.15
HRB 170120P00018000 P 01/20/17 18.0 0.05 0.20
HRB 170120P00019000 P 01/20/17 19.0 0.10 0.30
HRB 170120P00020000 P 01/20/17 20.0 0.30 0.45
HRB 170120P00021000 P 01/20/17 21.0 0.55 0.70
HRB 170120P00022000 P 01/20/17 22.0 0.95 1.10
HRB 170120P00023000 P 01/20/17 23.0 1.45 1.65
HRB 170120P00024000 P 01/20/17 24.0 2.10 2.35
HRB 170120P00025000 P 01/20/17 25.0 2.90 3.30
HRB 170120P00026000 P 01/20/17 26.0 3.80 4.20
HRB 170120P00027000 P 01/20/17 27.0 4.70 5.20
HRB 170120P00028000 P 01/20/17 28.0 5.80 6.20
HRB 170120P00029000 P 01/20/17 29.0 6.40 7.40
HRB 170120P00030000 P 01/20/17 30.0 5.80 9.80
HRB 170120P00031000 P 01/20/17 31.0 6.90 10.90
HRB 170120P00032000 P 01/20/17 32.0 8.90 10.40
HRB 170120P00033000 P 01/20/17 33.0 8.70 13.00
HRB 170120P00034000 P 01/20/17 34.0 10.00 13.90
HRB 170120P00035000 P 01/20/17 35.0 10.90 15.00
HRB 170120P00037000 P 01/20/17 37.0 12.90 17.00
HRB 170120P00040000 P 01/20/17 40.0 15.90 20.10
HRB 170120P00042000 P 01/20/17 42.0 17.90 22.00
HRB 170120P00045000 P 01/20/17 45.0 20.90 24.70
HRB 170120P00047000 P 01/20/17 47.0 22.60 27.10
HRB 170120P00050000 P 01/20/17 50.0 25.60 29.90
HRB 170120P00055000 P 01/20/17 55.0 32.20 33.40
HRB 170421C00013000 C 04/21/17 13.0 7.00 11.30
HRB 170421C00014000 C 04/21/17 14.0 6.00 9.80
HRB 170421C00015000 C 04/21/17 15.0 5.10 8.90
HRB 170421C00016000 C 04/21/17 16.0 6.00 6.60
HRB 170421C00017000 C 04/21/17 17.0 5.10 5.70
HRB 170421C00018000 C 04/21/17 18.0 4.20 4.80
HRB 170421C00019000 C 04/21/17 19.0 3.40 4.00
HRB 170421C00020000 C 04/21/17 20.0 2.75 3.30
HRB 170421C00021000 C 04/21/17 21.0 2.20 2.50
HRB 170421C00022000 C 04/21/17 22.0 1.80 1.95
HRB 170421C00023000 C 04/21/17 23.0 1.35 1.45
HRB 170421C00024000 C 04/21/17 24.0 1.00 1.15
HRB 170421C00025000 C 04/21/17 25.0 0.70 0.85
HRB 170421C00026000 C 04/21/17 26.0 0.35 0.65
HRB 170421C00027000 C 04/21/17 27.0 0.25 0.50
HRB 170421C00028000 C 04/21/17 28.0 0.15 0.40
HRB 170421C00029000 C 04/21/17 29.0 0.05 0.40
HRB 170421C00030000 C 04/21/17 30.0 0.05 0.25
HRB 170421C00031000 C 04/21/17 31.0 0.05 0.25
HRB 170421C00032000 C 04/21/17 32.0 0.00 0.25
HRB 170421C00033000 C 04/21/17 33.0 0.00 0.20
HRB 170421C00034000 C 04/21/17 34.0 0.00 0.15
HRB 170421C00035000 C 04/21/17 35.0 0.00 0.20
HRB 170421P00013000 P 04/21/17 13.0 0.00 0.30
HRB 170421P00014000 P 04/21/17 14.0 0.00 0.30
HRB 170421P00015000 P 04/21/17 15.0 0.05 0.20
HRB 170421P00016000 P 04/21/17 16.0 0.10 0.50
HRB 170421P00017000 P 04/21/17 17.0 0.25 0.45
HRB 170421P00018000 P 04/21/17 18.0 0.40 0.65
HRB 170421P00019000 P 04/21/17 19.0 0.60 0.80
HRB 170421P00020000 P 04/21/17 20.0 0.85 1.15
HRB 170421P00021000 P 04/21/17 21.0 1.20 1.45
HRB 170421P00022000 P 04/21/17 22.0 1.70 1.90
HRB 170421P00023000 P 04/21/17 23.0 2.25 2.50
HRB 170421P00024000 P 04/21/17 24.0 2.90 3.20
HRB 170421P00025000 P 04/21/17 25.0 3.40 4.00
HRB 170421P00026000 P 04/21/17 26.0 4.20 4.80
HRB 170421P00027000 P 04/21/17 27.0 5.10 5.70
HRB 170421P00028000 P 04/21/17 28.0 6.00 6.60
HRB 170421P00029000 P 04/21/17 29.0 6.90 7.50
HRB 170421P00030000 P 04/21/17 30.0 6.20 10.10
HRB 170421P00031000 P 04/21/17 31.0 7.00 11.10
HRB 170421P00032000 P 04/21/17 32.0 7.90 11.60
HRB 170421P00033000 P 04/21/17 33.0 8.90 12.80
HRB 170421P00034000 P 04/21/17 34.0 9.90 13.80
HRB 170421P00035000 P 04/21/17 35.0 10.90 15.20
HRB 170721C00014000 C 07/21/17 14.0 8.00 8.60
HRB 170721C00015000 C 07/21/17 15.0 7.10 7.60
HRB 170721C00016000 C 07/21/17 16.0 6.10 6.70
HRB 170721C00017000 C 07/21/17 17.0 5.20 5.90
HRB 170721C00018000 C 07/21/17 18.0 4.40 5.00
HRB 170721C00019000 C 07/21/17 19.0 3.60 4.30
HRB 170721C00020000 C 07/21/17 20.0 2.90 3.60
HRB 170721C00021000 C 07/21/17 21.0 2.40 2.95
HRB 170721C00022000 C 07/21/17 22.0 1.80 2.45
HRB 170721C00023000 C 07/21/17 23.0 1.35 2.00
HRB 170721C00024000 C 07/21/17 24.0 1.00 1.65
HRB 170721C00025000 C 07/21/17 25.0 0.85 1.35
HRB 170721C00026000 C 07/21/17 26.0 0.60 1.05
HRB 170721C00027000 C 07/21/17 27.0 0.45 0.85
HRB 170721C00028000 C 07/21/17 28.0 0.30 0.65
HRB 170721C00029000 C 07/21/17 29.0 0.25 0.60
HRB 170721C00030000 C 07/21/17 30.0 0.15 0.50
HRB 170721C00031000 C 07/21/17 31.0 0.10 0.40
HRB 170721C00032000 C 07/21/17 32.0 0.05 0.35
HRB 170721P00014000 P 07/21/17 14.0 0.10 0.35
HRB 170721P00015000 P 07/21/17 15.0 0.20 0.45
HRB 170721P00016000 P 07/21/17 16.0 0.30 0.60
HRB 170721P00017000 P 07/21/17 17.0 0.45 0.75
HRB 170721P00018000 P 07/21/17 18.0 0.65 1.10
HRB 170721P00019000 P 07/21/17 19.0 0.80 1.25
HRB 170721P00020000 P 07/21/17 20.0 1.15 1.60
HRB 170721P00021000 P 07/21/17 21.0 1.55 2.05
HRB 170721P00022000 P 07/21/17 22.0 2.05 2.60
HRB 170721P00023000 P 07/21/17 23.0 2.55 3.10
HRB 170721P00024000 P 07/21/17 24.0 3.20 3.80
HRB 170721P00025000 P 07/21/17 25.0 3.90 4.50
HRB 170721P00026000 P 07/21/17 26.0 4.60 5.20
HRB 170721P00027000 P 07/21/17 27.0 5.40 6.10
HRB 170721P00028000 P 07/21/17 28.0 6.30 7.00
HRB 170721P00029000 P 07/21/17 29.0 7.20 8.00
HRB 170721P00030000 P 07/21/17 30.0 8.10 8.90
HRB 170721P00031000 P 07/21/17 31.0 9.00 9.80
HRB 170721P00032000 P 07/21/17 32.0 9.80 12.50
HRB 180119C00010000 C 01/19/18 10.0 10.90 12.80
HRB 180119C00013000 C 01/19/18 13.0 8.40 10.10
HRB 180119C00015000 C 01/19/18 15.0 7.20 7.80
HRB 180119C00018000 C 01/19/18 18.0 4.60 5.40
HRB 180119C00020000 C 01/19/18 20.0 3.30 4.00
HRB 180119C00023000 C 01/19/18 23.0 1.90 2.55
HRB 180119C00025000 C 01/19/18 25.0 1.20 1.90
HRB 180119C00028000 C 01/19/18 28.0 0.55 1.20
HRB 180119C00030000 C 01/19/18 30.0 0.35 0.70
HRB 180119C00033000 C 01/19/18 33.0 0.15 0.60
HRB 180119C00035000 C 01/19/18 35.0 0.10 0.30
HRB 180119C00037000 C 01/19/18 37.0 0.05 0.35
HRB 180119C00040000 C 01/19/18 40.0 0.00 0.30
HRB 180119C00042000 C 01/19/18 42.0 0.00 0.25
HRB 180119C00045000 C 01/19/18 45.0 0.00 0.20
HRB 180119C00047000 C 01/19/18 47.0 0.00 0.20
HRB 180119C00050000 C 01/19/18 50.0 0.00 0.15
HRB 180119C00055000 C 01/19/18 55.0 0.00 0.15
HRB 180119P00010000 P 01/19/18 10.0 0.05 0.30
HRB 180119P00013000 P 01/19/18 13.0 0.25 0.60
HRB 180119P00015000 P 01/19/18 15.0 0.50 0.90
HRB 180119P00018000 P 01/19/18 18.0 1.15 1.65
HRB 180119P00020000 P 01/19/18 20.0 1.85 2.40
HRB 180119P00023000 P 01/19/18 23.0 3.40 4.00
HRB 180119P00025000 P 01/19/18 25.0 4.60 5.40
HRB 180119P00028000 P 01/19/18 28.0 6.80 7.80
HRB 180119P00030000 P 01/19/18 30.0 8.60 9.50
HRB 180119P00033000 P 01/19/18 33.0 11.30 12.30
HRB 180119P00035000 P 01/19/18 35.0 13.20 14.10
HRB 180119P00037000 P 01/19/18 37.0 14.80 16.10
HRB 180119P00040000 P 01/19/18 40.0 17.10 19.60
HRB 180119P00042000 P 01/19/18 42.0 19.00 22.60
HRB 180119P00045000 P 01/19/18 45.0 22.10 24.40
HRB 180119P00047000 P 01/19/18 47.0 22.90 27.50
HRB 180119P00050000 P 01/19/18 50.0 27.10 29.20
HRB 180119P00055000 P 01/19/18 55.0 32.30 34.10
HRB 190118C00013000 C 01/18/19 13.0 9.10 9.70
HRB 190118C00015000 C 01/18/19 15.0 7.30 8.00
HRB 190118C00018000 C 01/18/19 18.0 5.00 5.80
HRB 190118C00020000 C 01/18/19 20.0 3.90 4.70
HRB 190118C00022000 C 01/18/19 22.0 3.20 3.70
HRB 190118C00025000 C 01/18/19 25.0 1.90 2.70
HRB 190118C00027000 C 01/18/19 27.0 1.25 2.15
HRB 190118C00030000 C 01/18/19 30.0 0.70 1.55
HRB 190118C00032000 C 01/18/19 32.0 0.45 1.30
HRB 190118P00013000 P 01/18/19 13.0 0.65 1.15
HRB 190118P00015000 P 01/18/19 15.0 1.10 1.65
HRB 190118P00018000 P 01/18/19 18.0 2.10 2.70
HRB 190118P00020000 P 01/18/19 20.0 2.95 3.60
HRB 190118P00022000 P 01/18/19 22.0 4.00 4.80
HRB 190118P00025000 P 01/18/19 25.0 5.70 6.80
HRB 190118P00027000 P 01/18/19 27.0 7.10 8.30
HRB 190118P00030000 P 01/18/19 30.0 9.40 10.70
HRB 190118P00032000 P 01/18/19 32.0 11.10 12.40

OPRA data is delayed 15 minutes.