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 (2016-02-12)Premium Content

H And R Block Inc (HRB)
As of May 3 2016 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HRB 160520C00014000 C 05/20/16 14.0 5.70 6.60
HRB 160520C00015000 C 05/20/16 15.0 4.70 5.50
HRB 160520C00016000 C 05/20/16 16.0 3.70 4.50
HRB 160520C00017000 C 05/20/16 17.0 2.80 3.50
HRB 160520C00018000 C 05/20/16 18.0 2.25 2.40
HRB 160520C00019000 C 05/20/16 19.0 1.40 1.50
HRB 160520C00020000 C 05/20/16 20.0 0.65 0.75
HRB 160520C00021000 C 05/20/16 21.0 0.20 0.30
HRB 160520C00022000 C 05/20/16 22.0 0.00 0.10
HRB 160520C00023000 C 05/20/16 23.0 0.00 0.05
HRB 160520C00024000 C 05/20/16 24.0 0.00 0.05
HRB 160520C00025000 C 05/20/16 25.0 0.00 0.05
HRB 160520C00026000 C 05/20/16 26.0 0.00 0.05
HRB 160520C00027000 C 05/20/16 27.0 0.00 0.05
HRB 160520C00028000 C 05/20/16 28.0 0.00 0.05
HRB 160520C00029000 C 05/20/16 29.0 0.00 0.05
HRB 160520C00030000 C 05/20/16 30.0 0.00 0.05
HRB 160520C00031000 C 05/20/16 31.0 0.00 0.05
HRB 160520C00032000 C 05/20/16 32.0 0.00 0.05
HRB 160520C00033000 C 05/20/16 33.0 0.00 0.05
HRB 160520C00034000 C 05/20/16 34.0 0.00 0.05
HRB 160520C00035000 C 05/20/16 35.0 0.00 0.05
HRB 160520C00036000 C 05/20/16 36.0 0.00 0.05
HRB 160520P00014000 P 05/20/16 14.0 0.00 0.05
HRB 160520P00015000 P 05/20/16 15.0 0.00 0.05
HRB 160520P00016000 P 05/20/16 16.0 0.00 0.05
HRB 160520P00017000 P 05/20/16 17.0 0.00 0.05
HRB 160520P00018000 P 05/20/16 18.0 0.00 0.10
HRB 160520P00019000 P 05/20/16 19.0 0.10 0.20
HRB 160520P00020000 P 05/20/16 20.0 0.40 0.45
HRB 160520P00021000 P 05/20/16 21.0 0.90 1.00
HRB 160520P00022000 P 05/20/16 22.0 1.70 1.85
HRB 160520P00023000 P 05/20/16 23.0 2.65 2.80
HRB 160520P00024000 P 05/20/16 24.0 3.50 4.00
HRB 160520P00025000 P 05/20/16 25.0 4.60 4.80
HRB 160520P00026000 P 05/20/16 26.0 5.50 6.00
HRB 160520P00027000 P 05/20/16 27.0 6.40 7.10
HRB 160520P00028000 P 05/20/16 28.0 7.40 8.00
HRB 160520P00029000 P 05/20/16 29.0 8.40 9.00
HRB 160520P00030000 P 05/20/16 30.0 9.40 10.00
HRB 160520P00031000 P 05/20/16 31.0 10.10 11.40
HRB 160520P00032000 P 05/20/16 32.0 11.10 12.00
HRB 160520P00033000 P 05/20/16 33.0 12.10 13.00
HRB 160520P00034000 P 05/20/16 34.0 13.10 14.00
HRB 160520P00035000 P 05/20/16 35.0 14.10 15.00
HRB 160520P00036000 P 05/20/16 36.0 15.10 16.50
HRB 160617C00014000 C 06/17/16 14.0 5.70 6.50
HRB 160617C00015000 C 06/17/16 15.0 4.80 5.60
HRB 160617C00016000 C 06/17/16 16.0 3.80 4.60
HRB 160617C00017000 C 06/17/16 17.0 2.95 3.70
HRB 160617C00018000 C 06/17/16 18.0 2.10 2.80
HRB 160617C00019000 C 06/17/16 19.0 1.45 1.90
HRB 160617C00020000 C 06/17/16 20.0 1.10 1.25
HRB 160617C00021000 C 06/17/16 21.0 0.65 0.80
HRB 160617C00022000 C 06/17/16 22.0 0.35 0.45
HRB 160617C00023000 C 06/17/16 23.0 0.20 0.30
HRB 160617C00024000 C 06/17/16 24.0 0.00 0.30
HRB 160617C00025000 C 06/17/16 25.0 0.05 0.15
HRB 160617C00026000 C 06/17/16 26.0 0.00 0.10
HRB 160617C00027000 C 06/17/16 27.0 0.00 0.10
HRB 160617C00028000 C 06/17/16 28.0 0.00 0.15
HRB 160617C00029000 C 06/17/16 29.0 0.00 0.20
HRB 160617C00030000 C 06/17/16 30.0 0.00 0.25
HRB 160617C00031000 C 06/17/16 31.0 0.00 0.10
HRB 160617C00032000 C 06/17/16 32.0 0.00 0.05
HRB 160617C00033000 C 06/17/16 33.0 0.00 0.10
HRB 160617P00014000 P 06/17/16 14.0 0.00 0.25
HRB 160617P00015000 P 06/17/16 15.0 0.00 0.25
HRB 160617P00016000 P 06/17/16 16.0 0.05 0.20
HRB 160617P00017000 P 06/17/16 17.0 0.15 0.25
HRB 160617P00018000 P 06/17/16 18.0 0.30 0.40
HRB 160617P00019000 P 06/17/16 19.0 0.60 0.70
HRB 160617P00020000 P 06/17/16 20.0 1.00 1.10
HRB 160617P00021000 P 06/17/16 21.0 1.50 1.65
HRB 160617P00022000 P 06/17/16 22.0 2.20 2.45
HRB 160617P00023000 P 06/17/16 23.0 3.00 3.30
HRB 160617P00024000 P 06/17/16 24.0 3.80 4.20
HRB 160617P00025000 P 06/17/16 25.0 4.80 5.10
HRB 160617P00026000 P 06/17/16 26.0 5.60 6.50
HRB 160617P00027000 P 06/17/16 27.0 6.60 7.50
HRB 160617P00028000 P 06/17/16 28.0 7.50 8.50
HRB 160617P00029000 P 06/17/16 29.0 8.70 9.10
HRB 160617P00030000 P 06/17/16 30.0 9.70 10.10
HRB 160617P00031000 P 06/17/16 31.0 10.70 11.10
HRB 160617P00032000 P 06/17/16 32.0 11.70 12.10
HRB 160617P00033000 P 06/17/16 33.0 12.50 13.10
HRB 160715C00014000 C 07/15/16 14.0 5.80 6.50
HRB 160715C00015000 C 07/15/16 15.0 5.30 5.40
HRB 160715C00016000 C 07/15/16 16.0 4.30 4.50
HRB 160715C00017000 C 07/15/16 17.0 3.40 3.60
HRB 160715C00018000 C 07/15/16 18.0 2.60 2.75
HRB 160715C00019000 C 07/15/16 19.0 1.85 2.00
HRB 160715C00020000 C 07/15/16 20.0 1.25 1.40
HRB 160715C00021000 C 07/15/16 21.0 0.80 0.90
HRB 160715C00022000 C 07/15/16 22.0 0.45 0.60
HRB 160715C00023000 C 07/15/16 23.0 0.25 0.35
HRB 160715C00024000 C 07/15/16 24.0 0.10 0.25
HRB 160715C00025000 C 07/15/16 25.0 0.05 0.15
HRB 160715C00026000 C 07/15/16 26.0 0.00 0.10
HRB 160715C00027000 C 07/15/16 27.0 0.00 0.05
HRB 160715C00028000 C 07/15/16 28.0 0.00 0.05
HRB 160715C00029000 C 07/15/16 29.0 0.00 0.05
HRB 160715C00030000 C 07/15/16 30.0 0.00 0.05
HRB 160715C00031000 C 07/15/16 31.0 0.00 0.05
HRB 160715C00032000 C 07/15/16 32.0 0.00 0.05
HRB 160715C00033000 C 07/15/16 33.0 0.00 0.05
HRB 160715C00034000 C 07/15/16 34.0 0.00 0.05
HRB 160715C00035000 C 07/15/16 35.0 0.00 0.05
HRB 160715C00036000 C 07/15/16 36.0 0.00 0.05
HRB 160715C00037000 C 07/15/16 37.0 0.00 0.05
HRB 160715C00038000 C 07/15/16 38.0 0.00 0.05
HRB 160715C00039000 C 07/15/16 39.0 0.00 0.05
HRB 160715C00040000 C 07/15/16 40.0 0.00 0.05
HRB 160715C00041000 C 07/15/16 41.0 0.00 0.05
HRB 160715C00042000 C 07/15/16 42.0 0.00 0.05
HRB 160715C00043000 C 07/15/16 43.0 0.00 0.05
HRB 160715C00044000 C 07/15/16 44.0 0.00 0.05
HRB 160715C00045000 C 07/15/16 45.0 0.00 0.05
HRB 160715C00046000 C 07/15/16 46.0 0.00 0.05
HRB 160715C00047000 C 07/15/16 47.0 0.00 0.05
HRB 160715C00048000 C 07/15/16 48.0 0.00 0.05
HRB 160715C00049000 C 07/15/16 49.0 0.00 0.05
HRB 160715C00050000 C 07/15/16 50.0 0.00 0.05
HRB 160715P00014000 P 07/15/16 14.0 0.00 0.15
HRB 160715P00015000 P 07/15/16 15.0 0.05 0.15
HRB 160715P00016000 P 07/15/16 16.0 0.15 0.30
HRB 160715P00017000 P 07/15/16 17.0 0.30 0.35
HRB 160715P00018000 P 07/15/16 18.0 0.45 0.55
HRB 160715P00019000 P 07/15/16 19.0 0.75 0.85
HRB 160715P00020000 P 07/15/16 20.0 1.15 1.30
HRB 160715P00021000 P 07/15/16 21.0 1.70 1.80
HRB 160715P00022000 P 07/15/16 22.0 2.35 2.50
HRB 160715P00023000 P 07/15/16 23.0 3.10 3.30
HRB 160715P00024000 P 07/15/16 24.0 4.00 4.20
HRB 160715P00025000 P 07/15/16 25.0 4.90 5.10
HRB 160715P00026000 P 07/15/16 26.0 5.80 6.10
HRB 160715P00027000 P 07/15/16 27.0 6.70 7.50
HRB 160715P00028000 P 07/15/16 28.0 7.60 8.50
HRB 160715P00029000 P 07/15/16 29.0 8.60 9.50
HRB 160715P00030000 P 07/15/16 30.0 9.70 10.10
HRB 160715P00031000 P 07/15/16 31.0 10.70 11.10
HRB 160715P00032000 P 07/15/16 32.0 11.30 12.50
HRB 160715P00033000 P 07/15/16 33.0 12.60 13.50
HRB 160715P00034000 P 07/15/16 34.0 13.60 14.50
HRB 160715P00035000 P 07/15/16 35.0 14.30 15.50
HRB 160715P00036000 P 07/15/16 36.0 15.70 16.10
HRB 160715P00037000 P 07/15/16 37.0 16.30 17.70
HRB 160715P00038000 P 07/15/16 38.0 17.30 18.90
HRB 160715P00039000 P 07/15/16 39.0 18.30 19.90
HRB 160715P00040000 P 07/15/16 40.0 19.30 20.70
HRB 160715P00041000 P 07/15/16 41.0 20.10 21.90
HRB 160715P00042000 P 07/15/16 42.0 21.10 22.90
HRB 160715P00043000 P 07/15/16 43.0 22.10 23.90
HRB 160715P00044000 P 07/15/16 44.0 23.10 24.90
HRB 160715P00045000 P 07/15/16 45.0 24.00 25.70
HRB 160715P00046000 P 07/15/16 46.0 24.40 26.90
HRB 160715P00047000 P 07/15/16 47.0 26.10 27.90
HRB 160715P00048000 P 07/15/16 48.0 27.00 28.90
HRB 160715P00049000 P 07/15/16 49.0 28.00 29.90
HRB 160715P00050000 P 07/15/16 50.0 29.00 30.50
HRB 161021C00014000 C 10/21/16 14.0 6.30 6.50
HRB 161021C00015000 C 10/21/16 15.0 5.40 5.60
HRB 161021C00016000 C 10/21/16 16.0 4.50 4.70
HRB 161021C00017000 C 10/21/16 17.0 3.70 3.90
HRB 161021C00018000 C 10/21/16 18.0 2.90 3.10
HRB 161021C00019000 C 10/21/16 19.0 2.25 2.45
HRB 161021C00020000 C 10/21/16 20.0 1.70 1.90
HRB 161021C00021000 C 10/21/16 21.0 1.25 1.40
HRB 161021C00022000 C 10/21/16 22.0 0.85 1.05
HRB 161021C00023000 C 10/21/16 23.0 0.65 0.80
HRB 161021C00024000 C 10/21/16 24.0 0.40 0.55
HRB 161021C00025000 C 10/21/16 25.0 0.25 0.40
HRB 161021C00026000 C 10/21/16 26.0 0.20 0.30
HRB 161021C00027000 C 10/21/16 27.0 0.10 0.25
HRB 161021C00028000 C 10/21/16 28.0 0.10 0.15
HRB 161021C00029000 C 10/21/16 29.0 0.00 0.15
HRB 161021C00030000 C 10/21/16 30.0 0.00 0.10
HRB 161021C00031000 C 10/21/16 31.0 0.00 0.10
HRB 161021C00032000 C 10/21/16 32.0 0.00 0.05
HRB 161021C00033000 C 10/21/16 33.0 0.00 0.05
HRB 161021C00034000 C 10/21/16 34.0 0.00 0.05
HRB 161021C00035000 C 10/21/16 35.0 0.00 0.05
HRB 161021C00036000 C 10/21/16 36.0 0.00 0.05
HRB 161021C00037000 C 10/21/16 37.0 0.00 0.05
HRB 161021C00038000 C 10/21/16 38.0 0.00 0.05
HRB 161021C00039000 C 10/21/16 39.0 0.00 0.05
HRB 161021C00040000 C 10/21/16 40.0 0.00 0.05
HRB 161021C00041000 C 10/21/16 41.0 0.00 0.05
HRB 161021C00042000 C 10/21/16 42.0 0.00 0.05
HRB 161021C00043000 C 10/21/16 43.0 0.00 0.05
HRB 161021C00044000 C 10/21/16 44.0 0.00 0.05
HRB 161021C00045000 C 10/21/16 45.0 0.00 0.05
HRB 161021C00046000 C 10/21/16 46.0 0.00 0.05
HRB 161021P00014000 P 10/21/16 14.0 0.20 0.35
HRB 161021P00015000 P 10/21/16 15.0 0.30 0.45
HRB 161021P00016000 P 10/21/16 16.0 0.50 0.60
HRB 161021P00017000 P 10/21/16 17.0 0.70 0.80
HRB 161021P00018000 P 10/21/16 18.0 0.95 1.10
HRB 161021P00019000 P 10/21/16 19.0 1.30 1.50
HRB 161021P00020000 P 10/21/16 20.0 1.75 1.90
HRB 161021P00021000 P 10/21/16 21.0 2.30 2.50
HRB 161021P00022000 P 10/21/16 22.0 2.95 3.10
HRB 161021P00023000 P 10/21/16 23.0 3.60 3.80
HRB 161021P00024000 P 10/21/16 24.0 4.40 4.60
HRB 161021P00025000 P 10/21/16 25.0 5.30 5.50
HRB 161021P00026000 P 10/21/16 26.0 6.20 6.40
HRB 161021P00027000 P 10/21/16 27.0 7.10 7.30
HRB 161021P00028000 P 10/21/16 28.0 8.00 8.70
HRB 161021P00029000 P 10/21/16 29.0 8.90 9.70
HRB 161021P00030000 P 10/21/16 30.0 9.90 10.70
HRB 161021P00031000 P 10/21/16 31.0 10.90 11.70
HRB 161021P00032000 P 10/21/16 32.0 11.90 12.70
HRB 161021P00033000 P 10/21/16 33.0 12.90 13.70
HRB 161021P00034000 P 10/21/16 34.0 13.90 14.60
HRB 161021P00035000 P 10/21/16 35.0 14.90 15.60
HRB 161021P00036000 P 10/21/16 36.0 15.80 16.60
HRB 161021P00037000 P 10/21/16 37.0 16.80 17.60
HRB 161021P00038000 P 10/21/16 38.0 17.80 18.60
HRB 161021P00039000 P 10/21/16 39.0 18.80 19.60
HRB 161021P00040000 P 10/21/16 40.0 19.80 20.60
HRB 161021P00041000 P 10/21/16 41.0 20.80 21.60
HRB 161021P00042000 P 10/21/16 42.0 21.80 22.60
HRB 161021P00043000 P 10/21/16 43.0 22.80 23.60
HRB 161021P00044000 P 10/21/16 44.0 23.80 24.60
HRB 161021P00045000 P 10/21/16 45.0 24.80 25.60
HRB 161021P00046000 P 10/21/16 46.0 25.80 26.60
HRB 170120C00014000 C 01/20/17 14.0 6.30 6.60
HRB 170120C00015000 C 01/20/17 15.0 5.30 5.70
HRB 170120C00016000 C 01/20/17 16.0 4.50 4.90
HRB 170120C00017000 C 01/20/17 17.0 3.70 4.10
HRB 170120C00018000 C 01/20/17 18.0 3.00 3.30
HRB 170120C00019000 C 01/20/17 19.0 2.40 2.70
HRB 170120C00020000 C 01/20/17 20.0 1.90 2.15
HRB 170120C00021000 C 01/20/17 21.0 1.50 1.75
HRB 170120C00022000 C 01/20/17 22.0 1.15 1.35
HRB 170120C00023000 C 01/20/17 23.0 0.85 1.05
HRB 170120C00024000 C 01/20/17 24.0 0.50 0.80
HRB 170120C00025000 C 01/20/17 25.0 0.35 0.60
HRB 170120C00026000 C 01/20/17 26.0 0.15 0.60
HRB 170120C00027000 C 01/20/17 27.0 0.10 0.40
HRB 170120C00028000 C 01/20/17 28.0 0.10 0.40
HRB 170120C00029000 C 01/20/17 29.0 0.00 0.35
HRB 170120C00030000 C 01/20/17 30.0 0.00 0.30
HRB 170120C00031000 C 01/20/17 31.0 0.00 0.25
HRB 170120C00032000 C 01/20/17 32.0 0.00 0.20
HRB 170120C00033000 C 01/20/17 33.0 0.00 0.20
HRB 170120C00035000 C 01/20/17 35.0 0.00 0.15
HRB 170120C00037000 C 01/20/17 37.0 0.00 0.10
HRB 170120C00040000 C 01/20/17 40.0 0.00 0.10
HRB 170120C00042000 C 01/20/17 42.0 0.00 0.10
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 170120P00014000 P 01/20/17 14.0 0.30 0.70
HRB 170120P00015000 P 01/20/17 15.0 0.50 0.70
HRB 170120P00016000 P 01/20/17 16.0 0.75 0.90
HRB 170120P00017000 P 01/20/17 17.0 1.00 1.20
HRB 170120P00018000 P 01/20/17 18.0 1.35 1.50
HRB 170120P00019000 P 01/20/17 19.0 1.75 1.90
HRB 170120P00020000 P 01/20/17 20.0 2.20 2.40
HRB 170120P00021000 P 01/20/17 21.0 2.80 2.95
HRB 170120P00022000 P 01/20/17 22.0 3.40 3.60
HRB 170120P00023000 P 01/20/17 23.0 4.10 4.30
HRB 170120P00024000 P 01/20/17 24.0 4.80 5.20
HRB 170120P00025000 P 01/20/17 25.0 5.60 6.00
HRB 170120P00026000 P 01/20/17 26.0 6.40 6.90
HRB 170120P00027000 P 01/20/17 27.0 7.30 7.80
HRB 170120P00028000 P 01/20/17 28.0 8.40 8.70
HRB 170120P00029000 P 01/20/17 29.0 9.20 9.60
HRB 170120P00030000 P 01/20/17 30.0 10.10 10.80
HRB 170120P00031000 P 01/20/17 31.0 11.00 11.70
HRB 170120P00032000 P 01/20/17 32.0 12.00 12.70
HRB 170120P00033000 P 01/20/17 33.0 12.90 13.70
HRB 170120P00035000 P 01/20/17 35.0 15.00 15.70
HRB 170120P00037000 P 01/20/17 37.0 16.90 17.70
HRB 170120P00040000 P 01/20/17 40.0 20.00 20.70
HRB 170120P00042000 P 01/20/17 42.0 21.50 22.80
HRB 170120P00045000 P 01/20/17 45.0 24.80 25.80
HRB 170120P00047000 P 01/20/17 47.0 26.50 27.80
HRB 170120P00050000 P 01/20/17 50.0 29.90 30.70
HRB 170120P00055000 P 01/20/17 55.0 34.60 35.70
HRB 180119C00013000 C 01/19/18 13.0 7.30 7.70
HRB 180119C00015000 C 01/19/18 15.0 5.60 6.10
HRB 180119C00018000 C 01/19/18 18.0 3.80 4.10
HRB 180119C00020000 C 01/19/18 20.0 2.60 3.10
HRB 180119C00023000 C 01/19/18 23.0 1.40 1.90
HRB 180119C00025000 C 01/19/18 25.0 1.00 1.40
HRB 180119C00028000 C 01/19/18 28.0 0.60 0.85
HRB 180119C00030000 C 01/19/18 30.0 0.25 0.80
HRB 180119C00033000 C 01/19/18 33.0 0.05 0.60
HRB 180119C00035000 C 01/19/18 35.0 0.00 0.50
HRB 180119C00037000 C 01/19/18 37.0 0.00 0.40
HRB 180119C00040000 C 01/19/18 40.0 0.00 0.30
HRB 180119C00042000 C 01/19/18 42.0 0.00 0.30
HRB 180119C00045000 C 01/19/18 45.0 0.00 0.25
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 180119P00013000 P 01/19/18 13.0 0.75 1.00
HRB 180119P00015000 P 01/19/18 15.0 1.25 1.60
HRB 180119P00018000 P 01/19/18 18.0 2.55 2.75
HRB 180119P00020000 P 01/19/18 20.0 3.50 3.80
HRB 180119P00023000 P 01/19/18 23.0 5.40 5.70
HRB 180119P00025000 P 01/19/18 25.0 6.80 7.10
HRB 180119P00028000 P 01/19/18 28.0 9.20 9.90
HRB 180119P00030000 P 01/19/18 30.0 10.90 11.70
HRB 180119P00033000 P 01/19/18 33.0 13.70 14.40
HRB 180119P00035000 P 01/19/18 35.0 15.60 16.30
HRB 180119P00037000 P 01/19/18 37.0 17.10 18.60
HRB 180119P00040000 P 01/19/18 40.0 20.00 21.50
HRB 180119P00042000 P 01/19/18 42.0 22.00 23.40
HRB 180119P00045000 P 01/19/18 45.0 24.90 26.40
HRB 180119P00047000 P 01/19/18 47.0 26.90 28.30
HRB 180119P00050000 P 01/19/18 50.0 29.80 31.30
HRB 180119P00055000 P 01/19/18 55.0 34.80 36.20

OPRA data is delayed 15 minutes.