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 (2017-02-10)Premium Content

H And R Block Inc (HRB)
As of Feb 22 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HRB 170317C00014000 C 03/17/17 14.0 6.20 6.90
HRB 170317C00015000 C 03/17/17 15.0 5.10 5.80
HRB 170317C00016000 C 03/17/17 16.0 4.20 4.90
HRB 170317C00017000 C 03/17/17 17.0 1.90 4.20
HRB 170317C00018000 C 03/17/17 18.0 2.30 2.70
HRB 170317C00019000 C 03/17/17 19.0 1.50 1.85
HRB 170317C00020000 C 03/17/17 20.0 0.85 1.00
HRB 170317C00021000 C 03/17/17 21.0 0.40 0.55
HRB 170317C00022000 C 03/17/17 22.0 0.20 0.30
HRB 170317C00023000 C 03/17/17 23.0 0.00 0.25
HRB 170317C00024000 C 03/17/17 24.0 0.00 0.15
HRB 170317C00025000 C 03/17/17 25.0 0.00 0.05
HRB 170317C00026000 C 03/17/17 26.0 0.00 0.10
HRB 170317C00027000 C 03/17/17 27.0 0.00 0.05
HRB 170317C00028000 C 03/17/17 28.0 0.00 0.05
HRB 170317C00029000 C 03/17/17 29.0 0.00 0.05
HRB 170317C00030000 C 03/17/17 30.0 0.00 0.05
HRB 170317C00031000 C 03/17/17 31.0 0.00 0.05
HRB 170317C00032000 C 03/17/17 32.0 0.00 0.05
HRB 170317P00014000 P 03/17/17 14.0 0.00 0.10
HRB 170317P00015000 P 03/17/17 15.0 0.00 0.20
HRB 170317P00016000 P 03/17/17 16.0 0.00 0.20
HRB 170317P00017000 P 03/17/17 17.0 0.00 0.30
HRB 170317P00018000 P 03/17/17 18.0 0.10 0.20
HRB 170317P00019000 P 03/17/17 19.0 0.30 0.45
HRB 170317P00020000 P 03/17/17 20.0 0.70 0.85
HRB 170317P00021000 P 03/17/17 21.0 1.25 1.45
HRB 170317P00022000 P 03/17/17 22.0 1.80 2.20
HRB 170317P00023000 P 03/17/17 23.0 2.75 3.10
HRB 170317P00024000 P 03/17/17 24.0 3.40 4.10
HRB 170317P00025000 P 03/17/17 25.0 4.30 5.10
HRB 170317P00026000 P 03/17/17 26.0 5.30 6.10
HRB 170317P00027000 P 03/17/17 27.0 6.30 7.20
HRB 170317P00028000 P 03/17/17 28.0 6.00 9.10
HRB 170317P00029000 P 03/17/17 29.0 6.60 10.20
HRB 170317P00030000 P 03/17/17 30.0 7.60 11.30
HRB 170317P00031000 P 03/17/17 31.0 8.60 12.20
HRB 170317P00032000 P 03/17/17 32.0 11.30 12.40
HRB 170421C00013000 C 04/21/17 13.0 7.20 7.80
HRB 170421C00014000 C 04/21/17 14.0 4.30 8.20
HRB 170421C00015000 C 04/21/17 15.0 5.10 5.90
HRB 170421C00016000 C 04/21/17 16.0 3.00 6.00
HRB 170421C00017000 C 04/21/17 17.0 3.30 3.70
HRB 170421C00018000 C 04/21/17 18.0 2.35 2.55
HRB 170421C00019000 C 04/21/17 19.0 1.65 1.80
HRB 170421C00020000 C 04/21/17 20.0 1.05 1.20
HRB 170421C00021000 C 04/21/17 21.0 0.60 0.75
HRB 170421C00022000 C 04/21/17 22.0 0.30 0.45
HRB 170421C00023000 C 04/21/17 23.0 0.15 0.25
HRB 170421C00024000 C 04/21/17 24.0 0.05 0.20
HRB 170421C00025000 C 04/21/17 25.0 0.00 0.25
HRB 170421C00026000 C 04/21/17 26.0 0.00 0.15
HRB 170421C00027000 C 04/21/17 27.0 0.00 0.15
HRB 170421C00028000 C 04/21/17 28.0 0.00 0.15
HRB 170421C00029000 C 04/21/17 29.0 0.00 0.05
HRB 170421C00030000 C 04/21/17 30.0 0.00 0.10
HRB 170421C00031000 C 04/21/17 31.0 0.00 0.10
HRB 170421C00032000 C 04/21/17 32.0 0.00 0.05
HRB 170421C00033000 C 04/21/17 33.0 0.00 0.05
HRB 170421C00034000 C 04/21/17 34.0 0.00 0.10
HRB 170421C00035000 C 04/21/17 35.0 0.00 0.10
HRB 170421P00013000 P 04/21/17 13.0 0.00 0.20
HRB 170421P00014000 P 04/21/17 14.0 0.00 0.15
HRB 170421P00015000 P 04/21/17 15.0 0.00 0.20
HRB 170421P00016000 P 04/21/17 16.0 0.05 0.25
HRB 170421P00017000 P 04/21/17 17.0 0.15 0.20
HRB 170421P00018000 P 04/21/17 18.0 0.25 0.40
HRB 170421P00019000 P 04/21/17 19.0 0.50 0.60
HRB 170421P00020000 P 04/21/17 20.0 0.90 1.05
HRB 170421P00021000 P 04/21/17 21.0 1.45 1.65
HRB 170421P00022000 P 04/21/17 22.0 2.05 2.35
HRB 170421P00023000 P 04/21/17 23.0 3.10 3.20
HRB 170421P00024000 P 04/21/17 24.0 3.90 4.10
HRB 170421P00025000 P 04/21/17 25.0 4.50 5.10
HRB 170421P00026000 P 04/21/17 26.0 5.40 6.20
HRB 170421P00027000 P 04/21/17 27.0 6.30 7.20
HRB 170421P00028000 P 04/21/17 28.0 5.70 9.70
HRB 170421P00029000 P 04/21/17 29.0 6.70 10.70
HRB 170421P00030000 P 04/21/17 30.0 8.20 12.30
HRB 170421P00031000 P 04/21/17 31.0 8.80 13.10
HRB 170421P00032000 P 04/21/17 32.0 10.00 13.70
HRB 170421P00033000 P 04/21/17 33.0 11.00 15.30
HRB 170421P00034000 P 04/21/17 34.0 12.00 15.70
HRB 170421P00035000 P 04/21/17 35.0 14.40 15.40
HRB 170721C00014000 C 07/21/17 14.0 6.20 7.00
HRB 170721C00015000 C 07/21/17 15.0 5.30 5.70
HRB 170721C00016000 C 07/21/17 16.0 4.10 4.90
HRB 170721C00017000 C 07/21/17 17.0 3.30 3.70
HRB 170721C00018000 C 07/21/17 18.0 2.80 2.95
HRB 170721C00019000 C 07/21/17 19.0 2.15 2.30
HRB 170721C00020000 C 07/21/17 20.0 1.60 1.75
HRB 170721C00021000 C 07/21/17 21.0 1.10 1.30
HRB 170721C00022000 C 07/21/17 22.0 0.80 0.95
HRB 170721C00023000 C 07/21/17 23.0 0.55 0.70
HRB 170721C00024000 C 07/21/17 24.0 0.35 0.50
HRB 170721C00025000 C 07/21/17 25.0 0.20 0.40
HRB 170721C00026000 C 07/21/17 26.0 0.10 0.30
HRB 170721C00027000 C 07/21/17 27.0 0.00 0.40
HRB 170721C00028000 C 07/21/17 28.0 0.00 0.20
HRB 170721C00029000 C 07/21/17 29.0 0.05 0.20
HRB 170721C00030000 C 07/21/17 30.0 0.00 0.25
HRB 170721C00031000 C 07/21/17 31.0 0.00 0.20
HRB 170721C00032000 C 07/21/17 32.0 0.00 0.15
HRB 170721P00014000 P 07/21/17 14.0 0.00 0.45
HRB 170721P00015000 P 07/21/17 15.0 0.15 0.35
HRB 170721P00016000 P 07/21/17 16.0 0.25 0.50
HRB 170721P00017000 P 07/21/17 17.0 0.50 0.65
HRB 170721P00018000 P 07/21/17 18.0 0.75 0.95
HRB 170721P00019000 P 07/21/17 19.0 1.10 1.30
HRB 170721P00020000 P 07/21/17 20.0 1.55 1.75
HRB 170721P00021000 P 07/21/17 21.0 2.15 2.35
HRB 170721P00022000 P 07/21/17 22.0 2.80 3.00
HRB 170721P00023000 P 07/21/17 23.0 3.40 3.80
HRB 170721P00024000 P 07/21/17 24.0 4.20 4.60
HRB 170721P00025000 P 07/21/17 25.0 5.00 5.50
HRB 170721P00026000 P 07/21/17 26.0 5.90 6.50
HRB 170721P00027000 P 07/21/17 27.0 6.80 7.40
HRB 170721P00028000 P 07/21/17 28.0 7.60 8.40
HRB 170721P00029000 P 07/21/17 29.0 6.90 10.70
HRB 170721P00030000 P 07/21/17 30.0 9.60 10.60
HRB 170721P00031000 P 07/21/17 31.0 8.70 12.50
HRB 170721P00032000 P 07/21/17 32.0 11.40 12.50
HRB 171020C00012000 C 10/20/17 12.0 8.10 9.00
HRB 171020C00013000 C 10/20/17 13.0 7.00 8.00
HRB 171020C00014000 C 10/20/17 14.0 6.10 6.70
HRB 171020C00015000 C 10/20/17 15.0 5.20 5.90
HRB 171020C00016000 C 10/20/17 16.0 4.40 4.90
HRB 171020C00017000 C 10/20/17 17.0 3.40 4.40
HRB 171020C00018000 C 10/20/17 18.0 2.95 3.70
HRB 171020C00019000 C 10/20/17 19.0 2.40 2.65
HRB 171020C00020000 C 10/20/17 20.0 1.90 2.15
HRB 171020C00021000 C 10/20/17 21.0 1.45 1.70
HRB 171020C00022000 C 10/20/17 22.0 1.10 1.35
HRB 171020C00023000 C 10/20/17 23.0 0.80 1.05
HRB 171020C00024000 C 10/20/17 24.0 0.60 0.80
HRB 171020C00025000 C 10/20/17 25.0 0.40 0.65
HRB 171020C00026000 C 10/20/17 26.0 0.25 0.50
HRB 171020C00027000 C 10/20/17 27.0 0.15 0.35
HRB 171020C00028000 C 10/20/17 28.0 0.05 0.45
HRB 171020C00029000 C 10/20/17 29.0 0.00 0.45
HRB 171020C00030000 C 10/20/17 30.0 0.00 0.40
HRB 171020P00012000 P 10/20/17 12.0 0.00 0.45
HRB 171020P00013000 P 10/20/17 13.0 0.05 0.45
HRB 171020P00014000 P 10/20/17 14.0 0.15 0.45
HRB 171020P00015000 P 10/20/17 15.0 0.25 0.60
HRB 171020P00016000 P 10/20/17 16.0 0.55 0.80
HRB 171020P00017000 P 10/20/17 17.0 0.75 1.05
HRB 171020P00018000 P 10/20/17 18.0 1.15 1.35
HRB 171020P00019000 P 10/20/17 19.0 1.55 1.75
HRB 171020P00020000 P 10/20/17 20.0 2.00 2.25
HRB 171020P00021000 P 10/20/17 21.0 2.55 2.80
HRB 171020P00022000 P 10/20/17 22.0 3.20 3.50
HRB 171020P00023000 P 10/20/17 23.0 3.90 4.20
HRB 171020P00024000 P 10/20/17 24.0 4.50 5.10
HRB 171020P00025000 P 10/20/17 25.0 5.40 5.90
HRB 171020P00026000 P 10/20/17 26.0 6.10 6.80
HRB 171020P00027000 P 10/20/17 27.0 6.90 8.10
HRB 171020P00028000 P 10/20/17 28.0 7.90 9.10
HRB 171020P00029000 P 10/20/17 29.0 8.90 9.60
HRB 171020P00030000 P 10/20/17 30.0 9.80 10.60
HRB 180119C00010000 C 01/19/18 10.0 9.80 11.40
HRB 180119C00013000 C 01/19/18 13.0 6.60 8.50
HRB 180119C00015000 C 01/19/18 15.0 5.40 6.00
HRB 180119C00018000 C 01/19/18 18.0 3.20 3.50
HRB 180119C00020000 C 01/19/18 20.0 2.15 2.35
HRB 180119C00023000 C 01/19/18 23.0 0.90 1.30
HRB 180119C00025000 C 01/19/18 25.0 0.70 0.75
HRB 180119C00028000 C 01/19/18 28.0 0.20 0.45
HRB 180119C00030000 C 01/19/18 30.0 0.00 0.55
HRB 180119C00033000 C 01/19/18 33.0 0.00 0.35
HRB 180119C00035000 C 01/19/18 35.0 0.00 0.30
HRB 180119C00037000 C 01/19/18 37.0 0.00 0.30
HRB 180119C00040000 C 01/19/18 40.0 0.00 0.15
HRB 180119C00042000 C 01/19/18 42.0 0.00 0.10
HRB 180119C00045000 C 01/19/18 45.0 0.00 0.15
HRB 180119C00047000 C 01/19/18 47.0 0.00 0.10
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 0.00 0.35
HRB 180119P00013000 P 01/19/18 13.0 0.30 0.45
HRB 180119P00015000 P 01/19/18 15.0 0.45 0.80
HRB 180119P00018000 P 01/19/18 18.0 1.40 1.70
HRB 180119P00020000 P 01/19/18 20.0 2.25 2.65
HRB 180119P00023000 P 01/19/18 23.0 4.10 4.60
HRB 180119P00025000 P 01/19/18 25.0 5.60 6.20
HRB 180119P00028000 P 01/19/18 28.0 8.20 8.90
HRB 180119P00030000 P 01/19/18 30.0 10.00 10.80
HRB 180119P00033000 P 01/19/18 33.0 12.30 14.00
HRB 180119P00035000 P 01/19/18 35.0 14.40 15.80
HRB 180119P00037000 P 01/19/18 37.0 16.20 17.90
HRB 180119P00040000 P 01/19/18 40.0 17.70 22.40
HRB 180119P00042000 P 01/19/18 42.0 19.80 24.40
HRB 180119P00045000 P 01/19/18 45.0 22.70 27.40
HRB 180119P00047000 P 01/19/18 47.0 24.70 29.40
HRB 180119P00050000 P 01/19/18 50.0 27.70 32.40
HRB 180119P00055000 P 01/19/18 55.0 33.40 36.20
HRB 190118C00013000 C 01/18/19 13.0 7.20 7.90
HRB 190118C00015000 C 01/18/19 15.0 5.60 6.30
HRB 190118C00018000 C 01/18/19 18.0 3.80 4.40
HRB 190118C00020000 C 01/18/19 20.0 2.80 3.40
HRB 190118C00022000 C 01/18/19 22.0 1.95 2.75
HRB 190118C00025000 C 01/18/19 25.0 1.10 1.90
HRB 190118C00027000 C 01/18/19 27.0 0.80 1.60
HRB 190118C00030000 C 01/18/19 30.0 0.35 1.15
HRB 190118C00032000 C 01/18/19 32.0 0.20 0.90
HRB 190118P00013000 P 01/18/19 13.0 0.75 1.35
HRB 190118P00015000 P 01/18/19 15.0 1.30 2.00
HRB 190118P00018000 P 01/18/19 18.0 2.50 2.80
HRB 190118P00020000 P 01/18/19 20.0 3.50 4.00
HRB 190118P00022000 P 01/18/19 22.0 4.70 5.40
HRB 190118P00025000 P 01/18/19 25.0 6.60 7.70
HRB 190118P00027000 P 01/18/19 27.0 7.90 9.70
HRB 190118P00030000 P 01/18/19 30.0 10.40 12.30
HRB 190118P00032000 P 01/18/19 32.0 12.40 13.60

OPRA data is delayed 15 minutes.