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 Feb 9 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HRB 160219C00025000 C 02/19/16 25.0 8.60 10.00
HRB 160219C00026000 C 02/19/16 26.0 7.60 9.00
HRB 160219C00027000 C 02/19/16 27.0 6.60 8.00
HRB 160219C00028000 C 02/19/16 28.0 5.60 7.00
HRB 160219C00029000 C 02/19/16 29.0 4.60 6.00
HRB 160219C00030000 C 02/19/16 30.0 3.80 4.90
HRB 160219C00031000 C 02/19/16 31.0 3.10 3.40
HRB 160219C00032000 C 02/19/16 32.0 2.20 2.40
HRB 160219C00033000 C 02/19/16 33.0 1.35 1.55
HRB 160219C00034000 C 02/19/16 34.0 0.70 0.80
HRB 160219C00035000 C 02/19/16 35.0 0.25 0.35
HRB 160219C00036000 C 02/19/16 36.0 0.05 0.15
HRB 160219C00037000 C 02/19/16 37.0 0.00 0.05
HRB 160219C00038000 C 02/19/16 38.0 0.00 0.05
HRB 160219C00039000 C 02/19/16 39.0 0.00 0.05
HRB 160219C00040000 C 02/19/16 40.0 0.00 0.05
HRB 160219C00041000 C 02/19/16 41.0 0.00 0.05
HRB 160219C00042000 C 02/19/16 42.0 0.00 0.05
HRB 160219C00043000 C 02/19/16 43.0 0.00 0.05
HRB 160219P00025000 P 02/19/16 25.0 0.00 0.05
HRB 160219P00026000 P 02/19/16 26.0 0.00 0.05
HRB 160219P00027000 P 02/19/16 27.0 0.00 0.05
HRB 160219P00028000 P 02/19/16 28.0 0.00 0.05
HRB 160219P00029000 P 02/19/16 29.0 0.00 0.10
HRB 160219P00030000 P 02/19/16 30.0 0.00 0.10
HRB 160219P00031000 P 02/19/16 31.0 0.00 0.10
HRB 160219P00032000 P 02/19/16 32.0 0.05 0.15
HRB 160219P00033000 P 02/19/16 33.0 0.20 0.30
HRB 160219P00034000 P 02/19/16 34.0 0.50 0.60
HRB 160219P00035000 P 02/19/16 35.0 1.05 1.15
HRB 160219P00036000 P 02/19/16 36.0 1.80 2.00
HRB 160219P00037000 P 02/19/16 37.0 2.25 3.20
HRB 160219P00038000 P 02/19/16 38.0 3.10 4.20
HRB 160219P00039000 P 02/19/16 39.0 4.30 5.20
HRB 160219P00040000 P 02/19/16 40.0 5.30 6.20
HRB 160219P00041000 P 02/19/16 41.0 6.30 7.20
HRB 160219P00042000 P 02/19/16 42.0 7.30 8.20
HRB 160219P00043000 P 02/19/16 43.0 8.30 9.20
HRB 160318C00023000 C 03/18/16 23.0 10.70 12.00
HRB 160318C00024000 C 03/18/16 24.0 9.80 11.00
HRB 160318C00025000 C 03/18/16 25.0 8.80 10.00
HRB 160318C00026000 C 03/18/16 26.0 7.80 9.10
HRB 160318C00027000 C 03/18/16 27.0 6.90 8.10
HRB 160318C00028000 C 03/18/16 28.0 6.20 6.50
HRB 160318C00029000 C 03/18/16 29.0 5.20 5.50
HRB 160318C00030000 C 03/18/16 30.0 4.30 4.60
HRB 160318C00031000 C 03/18/16 31.0 3.40 3.70
HRB 160318C00032000 C 03/18/16 32.0 2.65 2.95
HRB 160318C00033000 C 03/18/16 33.0 1.95 2.20
HRB 160318C00034000 C 03/18/16 34.0 1.35 1.50
HRB 160318C00035000 C 03/18/16 35.0 0.85 1.00
HRB 160318C00036000 C 03/18/16 36.0 0.55 0.65
HRB 160318C00037000 C 03/18/16 37.0 0.30 0.45
HRB 160318C00038000 C 03/18/16 38.0 0.15 0.25
HRB 160318C00039000 C 03/18/16 39.0 0.05 0.20
HRB 160318C00040000 C 03/18/16 40.0 0.00 0.15
HRB 160318C00041000 C 03/18/16 41.0 0.00 0.10
HRB 160318P00023000 P 03/18/16 23.0 0.00 0.10
HRB 160318P00024000 P 03/18/16 24.0 0.00 0.10
HRB 160318P00025000 P 03/18/16 25.0 0.00 0.15
HRB 160318P00026000 P 03/18/16 26.0 0.00 0.15
HRB 160318P00027000 P 03/18/16 27.0 0.05 0.20
HRB 160318P00028000 P 03/18/16 28.0 0.10 0.25
HRB 160318P00029000 P 03/18/16 29.0 0.15 0.30
HRB 160318P00030000 P 03/18/16 30.0 0.25 0.40
HRB 160318P00031000 P 03/18/16 31.0 0.40 0.50
HRB 160318P00032000 P 03/18/16 32.0 0.60 0.75
HRB 160318P00033000 P 03/18/16 33.0 0.90 1.05
HRB 160318P00034000 P 03/18/16 34.0 1.30 1.45
HRB 160318P00035000 P 03/18/16 35.0 1.75 2.00
HRB 160318P00036000 P 03/18/16 36.0 2.45 2.70
HRB 160318P00037000 P 03/18/16 37.0 3.20 3.50
HRB 160318P00038000 P 03/18/16 38.0 4.10 4.30
HRB 160318P00039000 P 03/18/16 39.0 5.00 5.20
HRB 160318P00040000 P 03/18/16 40.0 5.40 6.50
HRB 160318P00041000 P 03/18/16 41.0 6.30 7.60
HRB 160415C00018000 C 04/15/16 18.0 15.70 16.90
HRB 160415C00019000 C 04/15/16 19.0 14.70 15.90
HRB 160415C00020000 C 04/15/16 20.0 13.70 14.90
HRB 160415C00021000 C 04/15/16 21.0 12.70 13.90
HRB 160415C00022000 C 04/15/16 22.0 11.80 12.90
HRB 160415C00023000 C 04/15/16 23.0 10.80 11.90
HRB 160415C00024000 C 04/15/16 24.0 9.90 11.10
HRB 160415C00025000 C 04/15/16 25.0 8.90 10.20
HRB 160415C00026000 C 04/15/16 26.0 7.90 9.00
HRB 160415C00027000 C 04/15/16 27.0 7.20 7.50
HRB 160415C00028000 C 04/15/16 28.0 6.30 6.50
HRB 160415C00029000 C 04/15/16 29.0 5.30 5.60
HRB 160415C00030000 C 04/15/16 30.0 4.50 4.70
HRB 160415C00031000 C 04/15/16 31.0 3.60 3.90
HRB 160415C00032000 C 04/15/16 32.0 2.85 3.10
HRB 160415C00033000 C 04/15/16 33.0 2.20 2.45
HRB 160415C00034000 C 04/15/16 34.0 1.65 1.80
HRB 160415C00035000 C 04/15/16 35.0 1.15 1.30
HRB 160415C00036000 C 04/15/16 36.0 0.80 0.95
HRB 160415C00037000 C 04/15/16 37.0 0.55 0.65
HRB 160415C00038000 C 04/15/16 38.0 0.35 0.45
HRB 160415C00039000 C 04/15/16 39.0 0.15 0.35
HRB 160415C00040000 C 04/15/16 40.0 0.10 0.25
HRB 160415C00041000 C 04/15/16 41.0 0.00 0.20
HRB 160415C00042000 C 04/15/16 42.0 0.00 0.15
HRB 160415C00043000 C 04/15/16 43.0 0.00 0.10
HRB 160415C00044000 C 04/15/16 44.0 0.00 0.10
HRB 160415C00045000 C 04/15/16 45.0 0.00 0.05
HRB 160415C00046000 C 04/15/16 46.0 0.00 0.05
HRB 160415C00047000 C 04/15/16 47.0 0.00 0.05
HRB 160415C00048000 C 04/15/16 48.0 0.00 0.05
HRB 160415C00049000 C 04/15/16 49.0 0.00 0.05
HRB 160415C00050000 C 04/15/16 50.0 0.00 0.05
HRB 160415P00018000 P 04/15/16 18.0 0.00 0.05
HRB 160415P00019000 P 04/15/16 19.0 0.00 0.05
HRB 160415P00020000 P 04/15/16 20.0 0.00 0.05
HRB 160415P00021000 P 04/15/16 21.0 0.00 0.10
HRB 160415P00022000 P 04/15/16 22.0 0.00 0.15
HRB 160415P00023000 P 04/15/16 23.0 0.00 0.15
HRB 160415P00024000 P 04/15/16 24.0 0.00 0.20
HRB 160415P00025000 P 04/15/16 25.0 0.05 0.25
HRB 160415P00026000 P 04/15/16 26.0 0.05 0.30
HRB 160415P00027000 P 04/15/16 27.0 0.15 0.35
HRB 160415P00028000 P 04/15/16 28.0 0.20 0.40
HRB 160415P00029000 P 04/15/16 29.0 0.30 0.50
HRB 160415P00030000 P 04/15/16 30.0 0.45 0.60
HRB 160415P00031000 P 04/15/16 31.0 0.60 0.75
HRB 160415P00032000 P 04/15/16 32.0 0.85 1.00
HRB 160415P00033000 P 04/15/16 33.0 1.20 1.35
HRB 160415P00034000 P 04/15/16 34.0 1.60 1.75
HRB 160415P00035000 P 04/15/16 35.0 2.05 2.30
HRB 160415P00036000 P 04/15/16 36.0 2.70 2.95
HRB 160415P00037000 P 04/15/16 37.0 3.40 3.70
HRB 160415P00038000 P 04/15/16 38.0 4.20 4.50
HRB 160415P00039000 P 04/15/16 39.0 5.10 5.40
HRB 160415P00040000 P 04/15/16 40.0 6.00 6.30
HRB 160415P00041000 P 04/15/16 41.0 6.20 7.50
HRB 160415P00042000 P 04/15/16 42.0 7.40 8.50
HRB 160415P00043000 P 04/15/16 43.0 8.30 9.60
HRB 160415P00044000 P 04/15/16 44.0 9.40 10.60
HRB 160415P00045000 P 04/15/16 45.0 10.30 11.50
HRB 160415P00046000 P 04/15/16 46.0 11.30 12.50
HRB 160415P00047000 P 04/15/16 47.0 12.20 13.50
HRB 160415P00048000 P 04/15/16 48.0 13.20 14.50
HRB 160415P00049000 P 04/15/16 49.0 14.30 15.50
HRB 160415P00050000 P 04/15/16 50.0 15.30 16.50
HRB 160715C00018000 C 07/15/16 18.0 15.50 17.10
HRB 160715C00019000 C 07/15/16 19.0 14.50 16.10
HRB 160715C00020000 C 07/15/16 20.0 13.60 15.20
HRB 160715C00021000 C 07/15/16 21.0 12.50 14.30
HRB 160715C00022000 C 07/15/16 22.0 11.20 13.50
HRB 160715C00023000 C 07/15/16 23.0 10.60 12.60
HRB 160715C00024000 C 07/15/16 24.0 9.90 12.60
HRB 160715C00025000 C 07/15/16 25.0 9.30 9.60
HRB 160715C00026000 C 07/15/16 26.0 8.30 8.70
HRB 160715C00027000 C 07/15/16 27.0 7.40 7.80
HRB 160715C00028000 C 07/15/16 28.0 6.60 6.90
HRB 160715C00029000 C 07/15/16 29.0 5.80 6.10
HRB 160715C00030000 C 07/15/16 30.0 5.00 5.30
HRB 160715C00031000 C 07/15/16 31.0 4.20 4.50
HRB 160715C00032000 C 07/15/16 32.0 3.50 3.90
HRB 160715C00033000 C 07/15/16 33.0 2.95 3.20
HRB 160715C00034000 C 07/15/16 34.0 2.40 2.60
HRB 160715C00035000 C 07/15/16 35.0 1.90 2.20
HRB 160715C00036000 C 07/15/16 36.0 1.50 1.70
HRB 160715C00037000 C 07/15/16 37.0 1.15 1.45
HRB 160715C00038000 C 07/15/16 38.0 0.85 1.15
HRB 160715C00039000 C 07/15/16 39.0 0.65 0.90
HRB 160715C00040000 C 07/15/16 40.0 0.45 0.75
HRB 160715C00041000 C 07/15/16 41.0 0.30 0.60
HRB 160715C00042000 C 07/15/16 42.0 0.20 0.45
HRB 160715C00043000 C 07/15/16 43.0 0.15 0.40
HRB 160715C00044000 C 07/15/16 44.0 0.10 0.30
HRB 160715C00045000 C 07/15/16 45.0 0.05 0.25
HRB 160715C00046000 C 07/15/16 46.0 0.00 0.20
HRB 160715C00047000 C 07/15/16 47.0 0.00 0.15
HRB 160715C00048000 C 07/15/16 48.0 0.00 0.15
HRB 160715C00049000 C 07/15/16 49.0 0.00 0.10
HRB 160715C00050000 C 07/15/16 50.0 0.00 0.10
HRB 160715P00018000 P 07/15/16 18.0 0.00 0.20
HRB 160715P00019000 P 07/15/16 19.0 0.00 0.20
HRB 160715P00020000 P 07/15/16 20.0 0.05 0.25
HRB 160715P00021000 P 07/15/16 21.0 0.05 0.30
HRB 160715P00022000 P 07/15/16 22.0 0.10 0.35
HRB 160715P00023000 P 07/15/16 23.0 0.10 0.40
HRB 160715P00024000 P 07/15/16 24.0 0.15 0.45
HRB 160715P00025000 P 07/15/16 25.0 0.25 0.55
HRB 160715P00026000 P 07/15/16 26.0 0.35 0.65
HRB 160715P00027000 P 07/15/16 27.0 0.45 0.75
HRB 160715P00028000 P 07/15/16 28.0 0.65 0.90
HRB 160715P00029000 P 07/15/16 29.0 0.85 1.05
HRB 160715P00030000 P 07/15/16 30.0 1.05 1.30
HRB 160715P00031000 P 07/15/16 31.0 1.35 1.55
HRB 160715P00032000 P 07/15/16 32.0 1.65 1.85
HRB 160715P00033000 P 07/15/16 33.0 2.05 2.25
HRB 160715P00034000 P 07/15/16 34.0 2.50 2.70
HRB 160715P00035000 P 07/15/16 35.0 2.95 3.30
HRB 160715P00036000 P 07/15/16 36.0 3.50 3.90
HRB 160715P00037000 P 07/15/16 37.0 4.20 4.50
HRB 160715P00038000 P 07/15/16 38.0 4.90 5.20
HRB 160715P00039000 P 07/15/16 39.0 5.70 6.00
HRB 160715P00040000 P 07/15/16 40.0 6.50 6.90
HRB 160715P00041000 P 07/15/16 41.0 7.40 7.70
HRB 160715P00042000 P 07/15/16 42.0 8.30 8.60
HRB 160715P00043000 P 07/15/16 43.0 9.20 9.50
HRB 160715P00044000 P 07/15/16 44.0 10.10 10.50
HRB 160715P00045000 P 07/15/16 45.0 10.40 12.00
HRB 160715P00046000 P 07/15/16 46.0 10.10 14.20
HRB 160715P00047000 P 07/15/16 47.0 11.20 14.00
HRB 160715P00048000 P 07/15/16 48.0 12.40 14.90
HRB 160715P00049000 P 07/15/16 49.0 13.20 17.10
HRB 160715P00050000 P 07/15/16 50.0 14.90 16.90
HRB 170120C00018000 C 01/20/17 18.0 14.80 17.90
HRB 170120C00020000 C 01/20/17 20.0 13.10 16.00
HRB 170120C00023000 C 01/20/17 23.0 11.30 12.00
HRB 170120C00025000 C 01/20/17 25.0 9.50 10.20
HRB 170120C00028000 C 01/20/17 28.0 7.00 7.90
HRB 170120C00030000 C 01/20/17 30.0 5.80 6.30
HRB 170120C00032000 C 01/20/17 32.0 4.60 5.00
HRB 170120C00035000 C 01/20/17 35.0 3.00 3.50
HRB 170120C00037000 C 01/20/17 37.0 2.20 2.60
HRB 170120C00040000 C 01/20/17 40.0 1.20 1.60
HRB 170120C00042000 C 01/20/17 42.0 0.85 1.20
HRB 170120C00045000 C 01/20/17 45.0 0.20 1.00
HRB 170120C00047000 C 01/20/17 47.0 0.20 0.80
HRB 170120C00050000 C 01/20/17 50.0 0.00 0.55
HRB 170120C00055000 C 01/20/17 55.0 0.00 0.35
HRB 170120P00018000 P 01/20/17 18.0 0.10 0.65
HRB 170120P00020000 P 01/20/17 20.0 0.15 0.80
HRB 170120P00023000 P 01/20/17 23.0 0.35 1.15
HRB 170120P00025000 P 01/20/17 25.0 0.95 1.25
HRB 170120P00028000 P 01/20/17 28.0 1.55 1.90
HRB 170120P00030000 P 01/20/17 30.0 2.10 2.50
HRB 170120P00032000 P 01/20/17 32.0 2.95 3.40
HRB 170120P00035000 P 01/20/17 35.0 4.40 4.70
HRB 170120P00037000 P 01/20/17 37.0 5.50 6.00
HRB 170120P00040000 P 01/20/17 40.0 7.50 8.30
HRB 170120P00042000 P 01/20/17 42.0 8.80 9.80
HRB 170120P00045000 P 01/20/17 45.0 11.40 12.30
HRB 170120P00047000 P 01/20/17 47.0 13.20 14.20
HRB 170120P00050000 P 01/20/17 50.0 16.10 17.00
HRB 170120P00055000 P 01/20/17 55.0 18.90 23.20
HRB 180119C00018000 C 01/19/18 18.0 14.30 18.40
HRB 180119C00020000 C 01/19/18 20.0 14.10 15.10
HRB 180119C00023000 C 01/19/18 23.0 11.60 12.50
HRB 180119C00025000 C 01/19/18 25.0 10.00 11.00
HRB 180119C00028000 C 01/19/18 28.0 8.00 8.80
HRB 180119C00030000 C 01/19/18 30.0 6.70 7.60
HRB 180119C00033000 C 01/19/18 33.0 5.00 5.90
HRB 180119C00035000 C 01/19/18 35.0 4.20 4.80
HRB 180119C00037000 C 01/19/18 37.0 3.30 4.20
HRB 180119C00040000 C 01/19/18 40.0 2.35 3.10
HRB 180119C00042000 C 01/19/18 42.0 1.80 2.45
HRB 180119C00045000 C 01/19/18 45.0 1.20 1.80
HRB 180119C00047000 C 01/19/18 47.0 0.85 1.50
HRB 180119C00050000 C 01/19/18 50.0 0.45 1.45
HRB 180119C00055000 C 01/19/18 55.0 0.10 1.00
HRB 180119P00018000 P 01/19/18 18.0 0.45 1.25
HRB 180119P00020000 P 01/19/18 20.0 0.75 1.60
HRB 180119P00023000 P 01/19/18 23.0 1.35 1.90
HRB 180119P00025000 P 01/19/18 25.0 1.90 2.35
HRB 180119P00028000 P 01/19/18 28.0 2.75 3.40
HRB 180119P00030000 P 01/19/18 30.0 3.40 4.20
HRB 180119P00033000 P 01/19/18 33.0 4.80 5.50
HRB 180119P00035000 P 01/19/18 35.0 5.90 6.70
HRB 180119P00037000 P 01/19/18 37.0 7.10 7.90
HRB 180119P00040000 P 01/19/18 40.0 8.90 9.90
HRB 180119P00042000 P 01/19/18 42.0 10.40 11.40
HRB 180119P00045000 P 01/19/18 45.0 12.50 14.10
HRB 180119P00047000 P 01/19/18 47.0 14.20 15.80
HRB 180119P00050000 P 01/19/18 50.0 16.80 18.40
HRB 180119P00055000 P 01/19/18 55.0 21.40 22.90

OPRA data is delayed 15 minutes.