Value Line - The Most Trusted Name in Investment Research - Stock Quotes
H And R Block Inc (HRB)
As of Dec 15 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HRB 180119C00010000 C Jan 19, 2018 10.0 16.40 19.00
HRB 180119C00012000 C Jan 19, 2018 12.0 13.00 17.50
HRB 180119C00013000 C Jan 19, 2018 13.0 14.10 16.10
HRB 180119C00014000 C Jan 19, 2018 14.0 10.90 15.50
HRB 180119C00015000 C Jan 19, 2018 15.0 12.10 12.60
HRB 180119C00016000 C Jan 19, 2018 16.0 9.00 13.50
HRB 180119C00017000 C Jan 19, 2018 17.0 8.00 12.50
HRB 180119C00018000 C Jan 19, 2018 18.0 7.00 11.30
HRB 180119C00019000 C Jan 19, 2018 19.0 8.00 10.10
HRB 180119C00020000 C Jan 19, 2018 20.0 7.10 7.40
HRB 180119C00021000 C Jan 19, 2018 21.0 6.00 8.60
HRB 180119C00022000 C Jan 19, 2018 22.0 4.40 6.90
HRB 180119C00023000 C Jan 19, 2018 23.0 4.20 4.40
HRB 180119C00024000 C Jan 19, 2018 24.0 3.30 3.50
HRB 180119C00025000 C Jan 19, 2018 25.0 2.40 2.55
HRB 180119C00026000 C Jan 19, 2018 26.0 1.60 1.75
HRB 180119C00027000 C Jan 19, 2018 27.0 1.00 1.10
HRB 180119C00028000 C Jan 19, 2018 28.0 0.50 0.60
HRB 180119C00029000 C Jan 19, 2018 29.0 0.20 0.35
HRB 180119C00030000 C Jan 19, 2018 30.0 0.05 0.15
HRB 180119C00031000 C Jan 19, 2018 31.0 0.00 0.10
HRB 180119C00032000 C Jan 19, 2018 32.0 0.00 0.05
HRB 180119C00033000 C Jan 19, 2018 33.0 0.00 0.05
HRB 180119C00034000 C Jan 19, 2018 34.0 0.00 0.05
HRB 180119C00035000 C Jan 19, 2018 35.0 0.00 0.05
HRB 180119C00036000 C Jan 19, 2018 36.0 0.00 0.05
HRB 180119C00037000 C Jan 19, 2018 37.0 0.00 0.05
HRB 180119C00038000 C Jan 19, 2018 38.0 0.00 0.05
HRB 180119C00039000 C Jan 19, 2018 39.0 0.00 0.05
HRB 180119C00040000 C Jan 19, 2018 40.0 0.00 0.05
HRB 180119C00041000 C Jan 19, 2018 41.0 0.00 0.05
HRB 180119C00042000 C Jan 19, 2018 42.0 0.00 0.05
HRB 180119C00043000 C Jan 19, 2018 43.0 0.00 0.05
HRB 180119C00044000 C Jan 19, 2018 44.0 0.00 0.05
HRB 180119C00045000 C Jan 19, 2018 45.0 0.00 0.05
HRB 180119C00046000 C Jan 19, 2018 46.0 0.00 0.05
HRB 180119C00047000 C Jan 19, 2018 47.0 0.00 0.05
HRB 180119C00050000 C Jan 19, 2018 50.0 0.00 0.05
HRB 180119C00055000 C Jan 19, 2018 55.0 0.00 0.05
HRB 180119P00010000 P Jan 19, 2018 10.0 0.00 0.05
HRB 180119P00012000 P Jan 19, 2018 12.0 0.00 0.05
HRB 180119P00013000 P Jan 19, 2018 13.0 0.00 0.05
HRB 180119P00014000 P Jan 19, 2018 14.0 0.00 0.05
HRB 180119P00015000 P Jan 19, 2018 15.0 0.00 0.05
HRB 180119P00016000 P Jan 19, 2018 16.0 0.00 0.05
HRB 180119P00017000 P Jan 19, 2018 17.0 0.00 0.05
HRB 180119P00018000 P Jan 19, 2018 18.0 0.00 0.05
HRB 180119P00019000 P Jan 19, 2018 19.0 0.00 0.05
HRB 180119P00020000 P Jan 19, 2018 20.0 0.00 0.05
HRB 180119P00021000 P Jan 19, 2018 21.0 0.00 0.05
HRB 180119P00022000 P Jan 19, 2018 22.0 0.00 0.10
HRB 180119P00023000 P Jan 19, 2018 23.0 0.05 0.10
HRB 180119P00024000 P Jan 19, 2018 24.0 0.10 0.15
HRB 180119P00025000 P Jan 19, 2018 25.0 0.20 0.25
HRB 180119P00026000 P Jan 19, 2018 26.0 0.40 0.50
HRB 180119P00027000 P Jan 19, 2018 27.0 0.75 0.85
HRB 180119P00028000 P Jan 19, 2018 28.0 1.25 1.40
HRB 180119P00029000 P Jan 19, 2018 29.0 1.95 2.10
HRB 180119P00030000 P Jan 19, 2018 30.0 2.80 2.95
HRB 180119P00031000 P Jan 19, 2018 31.0 3.70 3.90
HRB 180119P00032000 P Jan 19, 2018 32.0 4.70 4.90
HRB 180119P00033000 P Jan 19, 2018 33.0 5.20 8.20
HRB 180119P00034000 P Jan 19, 2018 34.0 5.00 8.30
HRB 180119P00035000 P Jan 19, 2018 35.0 7.70 9.80
HRB 180119P00036000 P Jan 19, 2018 36.0 8.70 10.70
HRB 180119P00037000 P Jan 19, 2018 37.0 9.60 9.90
HRB 180119P00038000 P Jan 19, 2018 38.0 8.60 11.20
HRB 180119P00039000 P Jan 19, 2018 39.0 9.70 14.10
HRB 180119P00040000 P Jan 19, 2018 40.0 10.60 15.00
HRB 180119P00041000 P Jan 19, 2018 41.0 12.00 15.60
HRB 180119P00042000 P Jan 19, 2018 42.0 12.50 17.00
HRB 180119P00043000 P Jan 19, 2018 43.0 15.60 17.90
HRB 180119P00044000 P Jan 19, 2018 44.0 15.00 18.80
HRB 180119P00045000 P Jan 19, 2018 45.0 15.50 20.00
HRB 180119P00046000 P Jan 19, 2018 46.0 17.60 20.70
HRB 180119P00047000 P Jan 19, 2018 47.0 17.60 22.00
HRB 180119P00050000 P Jan 19, 2018 50.0 20.60 25.10
HRB 180119P00055000 P Jan 19, 2018 55.0 26.00 29.60
HRB 180420C00015000 C Apr 20, 2018 15.0 10.40 14.30
HRB 180420C00016000 C Apr 20, 2018 16.0 11.20 11.50
HRB 180420C00017000 C Apr 20, 2018 17.0 8.20 12.60
HRB 180420C00018000 C Apr 20, 2018 18.0 7.40 11.70
HRB 180420C00019000 C Apr 20, 2018 19.0 6.20 10.60
HRB 180420C00020000 C Apr 20, 2018 20.0 7.40 7.70
HRB 180420C00021000 C Apr 20, 2018 21.0 6.50 6.70
HRB 180420C00022000 C Apr 20, 2018 22.0 5.60 5.90
HRB 180420C00023000 C Apr 20, 2018 23.0 4.80 5.10
HRB 180420C00024000 C Apr 20, 2018 24.0 4.10 4.30
HRB 180420C00025000 C Apr 20, 2018 25.0 3.40 3.60
HRB 180420C00026000 C Apr 20, 2018 26.0 2.75 2.90
HRB 180420C00027000 C Apr 20, 2018 27.0 2.20 2.35
HRB 180420C00028000 C Apr 20, 2018 28.0 1.70 1.85
HRB 180420C00029000 C Apr 20, 2018 29.0 1.30 1.45
HRB 180420C00030000 C Apr 20, 2018 30.0 0.95 1.15
HRB 180420C00031000 C Apr 20, 2018 31.0 0.70 0.85
HRB 180420C00032000 C Apr 20, 2018 32.0 0.50 0.65
HRB 180420C00033000 C Apr 20, 2018 33.0 0.35 0.50
HRB 180420C00034000 C Apr 20, 2018 34.0 0.25 0.40
HRB 180420C00035000 C Apr 20, 2018 35.0 0.15 0.30
HRB 180420C00036000 C Apr 20, 2018 36.0 0.10 0.20
HRB 180420C00037000 C Apr 20, 2018 37.0 0.05 0.15
HRB 180420C00038000 C Apr 20, 2018 38.0 0.00 0.15
HRB 180420C00039000 C Apr 20, 2018 39.0 0.00 0.10
HRB 180420C00040000 C Apr 20, 2018 40.0 0.00 0.10
HRB 180420C00041000 C Apr 20, 2018 41.0 0.00 0.10
HRB 180420C00042000 C Apr 20, 2018 42.0 0.00 0.05
HRB 180420C00043000 C Apr 20, 2018 43.0 0.00 0.05
HRB 180420C00044000 C Apr 20, 2018 44.0 0.00 0.05
HRB 180420P00015000 P Apr 20, 2018 15.0 0.00 0.10
HRB 180420P00016000 P Apr 20, 2018 16.0 0.00 0.15
HRB 180420P00017000 P Apr 20, 2018 17.0 0.05 0.15
HRB 180420P00018000 P Apr 20, 2018 18.0 0.10 0.20
HRB 180420P00019000 P Apr 20, 2018 19.0 0.15 0.25
HRB 180420P00020000 P Apr 20, 2018 20.0 0.25 0.35
HRB 180420P00021000 P Apr 20, 2018 21.0 0.35 0.50
HRB 180420P00022000 P Apr 20, 2018 22.0 0.50 0.65
HRB 180420P00023000 P Apr 20, 2018 23.0 0.70 0.80
HRB 180420P00024000 P Apr 20, 2018 24.0 0.95 1.10
HRB 180420P00025000 P Apr 20, 2018 25.0 1.25 1.40
HRB 180420P00026000 P Apr 20, 2018 26.0 1.60 1.75
HRB 180420P00027000 P Apr 20, 2018 27.0 2.05 2.20
HRB 180420P00028000 P Apr 20, 2018 28.0 2.50 2.75
HRB 180420P00029000 P Apr 20, 2018 29.0 3.10 3.40
HRB 180420P00030000 P Apr 20, 2018 30.0 3.80 4.00
HRB 180420P00031000 P Apr 20, 2018 31.0 4.50 4.80
HRB 180420P00032000 P Apr 20, 2018 32.0 5.30 5.60
HRB 180420P00033000 P Apr 20, 2018 33.0 6.20 6.40
HRB 180420P00034000 P Apr 20, 2018 34.0 7.00 7.30
HRB 180420P00035000 P Apr 20, 2018 35.0 7.90 8.30
HRB 180420P00036000 P Apr 20, 2018 36.0 8.90 9.20
HRB 180420P00037000 P Apr 20, 2018 37.0 9.40 10.90
HRB 180420P00038000 P Apr 20, 2018 38.0 8.80 13.20
HRB 180420P00039000 P Apr 20, 2018 39.0 9.80 14.20
HRB 180420P00040000 P Apr 20, 2018 40.0 10.80 15.20
HRB 180420P00041000 P Apr 20, 2018 41.0 11.80 16.10
HRB 180420P00042000 P Apr 20, 2018 42.0 12.80 17.20
HRB 180420P00043000 P Apr 20, 2018 43.0 13.60 18.00
HRB 180420P00044000 P Apr 20, 2018 44.0 14.70 19.10
HRB 180720C00014000 C Jul 20, 2018 14.0 13.20 13.50
HRB 180720C00015000 C Jul 20, 2018 15.0 11.70 12.50
HRB 180720C00016000 C Jul 20, 2018 16.0 10.40 12.00
HRB 180720C00017000 C Jul 20, 2018 17.0 10.00 11.40
HRB 180720C00018000 C Jul 20, 2018 18.0 9.40 9.80
HRB 180720C00019000 C Jul 20, 2018 19.0 8.40 8.90
HRB 180720C00020000 C Jul 20, 2018 20.0 7.60 8.00
HRB 180720C00021000 C Jul 20, 2018 21.0 6.80 7.10
HRB 180720C00022000 C Jul 20, 2018 22.0 6.00 6.30
HRB 180720C00023000 C Jul 20, 2018 23.0 5.20 5.60
HRB 180720C00024000 C Jul 20, 2018 24.0 4.50 4.90
HRB 180720C00025000 C Jul 20, 2018 25.0 3.90 4.20
HRB 180720C00026000 C Jul 20, 2018 26.0 3.30 3.70
HRB 180720C00027000 C Jul 20, 2018 27.0 2.80 3.20
HRB 180720C00028000 C Jul 20, 2018 28.0 2.35 2.65
HRB 180720C00029000 C Jul 20, 2018 29.0 1.95 2.25
HRB 180720C00030000 C Jul 20, 2018 30.0 1.60 1.85
HRB 180720C00031000 C Jul 20, 2018 31.0 1.30 1.55
HRB 180720C00032000 C Jul 20, 2018 32.0 1.05 1.30
HRB 180720C00033000 C Jul 20, 2018 33.0 0.85 1.05
HRB 180720C00034000 C Jul 20, 2018 34.0 0.70 0.90
HRB 180720C00035000 C Jul 20, 2018 35.0 0.55 0.75
HRB 180720C00036000 C Jul 20, 2018 36.0 0.45 0.60
HRB 180720C00037000 C Jul 20, 2018 37.0 0.35 0.50
HRB 180720C00038000 C Jul 20, 2018 38.0 0.25 0.40
HRB 180720C00039000 C Jul 20, 2018 39.0 0.20 0.35
HRB 180720C00040000 C Jul 20, 2018 40.0 0.15 0.30
HRB 180720P00014000 P Jul 20, 2018 14.0 0.10 0.20
HRB 180720P00015000 P Jul 20, 2018 15.0 0.15 0.25
HRB 180720P00016000 P Jul 20, 2018 16.0 0.20 0.30
HRB 180720P00017000 P Jul 20, 2018 17.0 0.25 0.40
HRB 180720P00018000 P Jul 20, 2018 18.0 0.35 0.50
HRB 180720P00019000 P Jul 20, 2018 19.0 0.45 0.65
HRB 180720P00020000 P Jul 20, 2018 20.0 0.60 0.80
HRB 180720P00021000 P Jul 20, 2018 21.0 0.75 0.95
HRB 180720P00022000 P Jul 20, 2018 22.0 1.00 1.20
HRB 180720P00023000 P Jul 20, 2018 23.0 1.25 1.45
HRB 180720P00024000 P Jul 20, 2018 24.0 1.55 1.75
HRB 180720P00025000 P Jul 20, 2018 25.0 1.90 2.15
HRB 180720P00026000 P Jul 20, 2018 26.0 2.35 2.55
HRB 180720P00027000 P Jul 20, 2018 27.0 2.80 3.10
HRB 180720P00028000 P Jul 20, 2018 28.0 3.30 3.60
HRB 180720P00029000 P Jul 20, 2018 29.0 3.90 4.20
HRB 180720P00030000 P Jul 20, 2018 30.0 4.60 4.80
HRB 180720P00031000 P Jul 20, 2018 31.0 5.20 5.50
HRB 180720P00032000 P Jul 20, 2018 32.0 6.00 6.30
HRB 180720P00033000 P Jul 20, 2018 33.0 6.50 7.10
HRB 180720P00034000 P Jul 20, 2018 34.0 7.60 8.00
HRB 180720P00035000 P Jul 20, 2018 35.0 8.40 8.70
HRB 180720P00036000 P Jul 20, 2018 36.0 9.30 9.60
HRB 180720P00037000 P Jul 20, 2018 37.0 10.20 10.50
HRB 180720P00038000 P Jul 20, 2018 38.0 11.00 11.40
HRB 180720P00039000 P Jul 20, 2018 39.0 12.00 12.40
HRB 180720P00040000 P Jul 20, 2018 40.0 12.90 13.30
HRB 190118C00013000 C Jan 18, 2019 13.0 11.60 16.50
HRB 190118C00015000 C Jan 18, 2019 15.0 12.00 12.70
HRB 190118C00018000 C Jan 18, 2019 18.0 9.50 10.00
HRB 190118C00020000 C Jan 18, 2019 20.0 8.00 8.20
HRB 190118C00022000 C Jan 18, 2019 22.0 6.50 6.80
HRB 190118C00025000 C Jan 18, 2019 25.0 4.60 4.90
HRB 190118C00027000 C Jan 18, 2019 27.0 3.60 3.90
HRB 190118C00030000 C Jan 18, 2019 30.0 2.45 2.65
HRB 190118C00032000 C Jan 18, 2019 32.0 1.80 2.00
HRB 190118C00035000 C Jan 18, 2019 35.0 1.15 1.35
HRB 190118C00040000 C Jan 18, 2019 40.0 0.50 0.65
HRB 190118C00045000 C Jan 18, 2019 45.0 0.20 0.35
HRB 190118P00013000 P Jan 18, 2019 13.0 0.20 0.35
HRB 190118P00015000 P Jan 18, 2019 15.0 0.35 0.50
HRB 190118P00018000 P Jan 18, 2019 18.0 0.75 0.95
HRB 190118P00020000 P Jan 18, 2019 20.0 1.15 1.40
HRB 190118P00022000 P Jan 18, 2019 22.0 1.75 2.00
HRB 190118P00025000 P Jan 18, 2019 25.0 2.85 3.20
HRB 190118P00027000 P Jan 18, 2019 27.0 3.80 4.10
HRB 190118P00030000 P Jan 18, 2019 30.0 5.50 5.80
HRB 190118P00032000 P Jan 18, 2019 32.0 6.90 7.10
HRB 190118P00035000 P Jan 18, 2019 35.0 9.10 9.40
HRB 190118P00040000 P Jan 18, 2019 40.0 13.40 13.70
HRB 190118P00045000 P Jan 18, 2019 45.0 18.00 18.50
HRB 200117C00013000 C Jan 17, 2020 13.0 13.50 15.40
HRB 200117C00015000 C Jan 17, 2020 15.0 12.00 13.30
HRB 200117C00018000 C Jan 17, 2020 18.0 9.90 10.40
HRB 200117C00020000 C Jan 17, 2020 20.0 8.00 8.80
HRB 200117C00023000 C Jan 17, 2020 23.0 6.60 7.00
HRB 200117C00025000 C Jan 17, 2020 25.0 5.50 5.90
HRB 200117C00027000 C Jan 17, 2020 27.0 4.50 5.00
HRB 200117C00030000 C Jan 17, 2020 30.0 3.40 3.80
HRB 200117C00032000 C Jan 17, 2020 32.0 2.70 3.20
HRB 200117C00035000 C Jan 17, 2020 35.0 2.00 2.40
HRB 200117C00037000 C Jan 17, 2020 37.0 1.65 2.00
HRB 200117C00040000 C Jan 17, 2020 40.0 1.10 1.50
HRB 200117P00013000 P Jan 17, 2020 13.0 0.60 1.15
HRB 200117P00015000 P Jan 17, 2020 15.0 0.95 1.10
HRB 200117P00018000 P Jan 17, 2020 18.0 1.55 2.00
HRB 200117P00020000 P Jan 17, 2020 20.0 2.15 2.55
HRB 200117P00023000 P Jan 17, 2020 23.0 3.20 3.70
HRB 200117P00025000 P Jan 17, 2020 25.0 4.00 4.90
HRB 200117P00027000 P Jan 17, 2020 27.0 5.10 5.90
HRB 200117P00030000 P Jan 17, 2020 30.0 6.80 7.20
HRB 200117P00032000 P Jan 17, 2020 32.0 8.00 8.50
HRB 200117P00035000 P Jan 17, 2020 35.0 10.20 10.70
HRB 200117P00037000 P Jan 17, 2020 37.0 11.70 12.20
HRB 200117P00040000 P Jan 17, 2020 40.0 14.10 15.40
OPRA data is delayed 15 minutes.