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 (2016-05-13)Premium Content

H And R Block Inc (HRB)
As of Jun 24 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HRB 160715C00013000 C 07/15/16 13.0 8.80 11.00
HRB 160715C00014000 C 07/15/16 14.0 6.50 10.00
HRB 160715C00015000 C 07/15/16 15.0 5.50 8.90
HRB 160715C00016000 C 07/15/16 16.0 6.00 6.60
HRB 160715C00017000 C 07/15/16 17.0 5.00 5.60
HRB 160715C00018000 C 07/15/16 18.0 4.00 4.60
HRB 160715C00019000 C 07/15/16 19.0 3.20 3.60
HRB 160715C00020000 C 07/15/16 20.0 2.25 2.50
HRB 160715C00021000 C 07/15/16 21.0 1.40 1.60
HRB 160715C00022000 C 07/15/16 22.0 0.70 0.85
HRB 160715C00023000 C 07/15/16 23.0 0.25 0.40
HRB 160715C00024000 C 07/15/16 24.0 0.05 0.15
HRB 160715C00025000 C 07/15/16 25.0 0.00 0.05
HRB 160715C00026000 C 07/15/16 26.0 0.00 0.05
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 160715P00013000 P 07/15/16 13.0 0.00 0.05
HRB 160715P00014000 P 07/15/16 14.0 0.00 0.05
HRB 160715P00015000 P 07/15/16 15.0 0.00 0.05
HRB 160715P00016000 P 07/15/16 16.0 0.00 0.05
HRB 160715P00017000 P 07/15/16 17.0 0.00 0.05
HRB 160715P00018000 P 07/15/16 18.0 0.00 0.05
HRB 160715P00019000 P 07/15/16 19.0 0.00 0.10
HRB 160715P00020000 P 07/15/16 20.0 0.05 0.10
HRB 160715P00021000 P 07/15/16 21.0 0.20 0.30
HRB 160715P00022000 P 07/15/16 22.0 0.45 0.55
HRB 160715P00023000 P 07/15/16 23.0 1.00 1.15
HRB 160715P00024000 P 07/15/16 24.0 1.75 1.95
HRB 160715P00025000 P 07/15/16 25.0 2.45 2.90
HRB 160715P00026000 P 07/15/16 26.0 3.40 3.90
HRB 160715P00027000 P 07/15/16 27.0 4.40 5.00
HRB 160715P00028000 P 07/15/16 28.0 5.40 5.90
HRB 160715P00029000 P 07/15/16 29.0 6.20 7.20
HRB 160715P00030000 P 07/15/16 30.0 7.30 8.00
HRB 160715P00031000 P 07/15/16 31.0 8.30 9.00
HRB 160715P00032000 P 07/15/16 32.0 9.30 9.90
HRB 160715P00033000 P 07/15/16 33.0 10.30 11.00
HRB 160715P00034000 P 07/15/16 34.0 11.30 12.00
HRB 160715P00035000 P 07/15/16 35.0 12.30 12.90
HRB 160715P00036000 P 07/15/16 36.0 13.30 14.00
HRB 160715P00037000 P 07/15/16 37.0 13.10 15.10
HRB 160715P00038000 P 07/15/16 38.0 14.10 16.10
HRB 160715P00039000 P 07/15/16 39.0 15.10 17.10
HRB 160715P00040000 P 07/15/16 40.0 16.10 18.10
HRB 160715P00041000 P 07/15/16 41.0 17.10 19.10
HRB 160715P00042000 P 07/15/16 42.0 18.10 20.10
HRB 160715P00043000 P 07/15/16 43.0 19.10 21.10
HRB 160715P00044000 P 07/15/16 44.0 20.10 22.10
HRB 160715P00045000 P 07/15/16 45.0 21.10 23.10
HRB 160715P00046000 P 07/15/16 46.0 22.10 24.10
HRB 160715P00047000 P 07/15/16 47.0 23.10 27.10
HRB 160715P00048000 P 07/15/16 48.0 24.10 28.10
HRB 160715P00049000 P 07/15/16 49.0 25.10 29.10
HRB 160715P00050000 P 07/15/16 50.0 26.90 28.50
HRB 160819C00014000 C 08/19/16 14.0 8.00 8.60
HRB 160819C00015000 C 08/19/16 15.0 7.00 7.60
HRB 160819C00016000 C 08/19/16 16.0 6.00 6.60
HRB 160819C00017000 C 08/19/16 17.0 5.10 5.70
HRB 160819C00018000 C 08/19/16 18.0 4.30 4.50
HRB 160819C00019000 C 08/19/16 19.0 3.40 3.60
HRB 160819C00020000 C 08/19/16 20.0 2.50 2.70
HRB 160819C00021000 C 08/19/16 21.0 1.75 1.90
HRB 160819C00022000 C 08/19/16 22.0 1.05 1.25
HRB 160819C00023000 C 08/19/16 23.0 0.60 0.75
HRB 160819C00024000 C 08/19/16 24.0 0.30 0.40
HRB 160819C00025000 C 08/19/16 25.0 0.10 0.25
HRB 160819C00026000 C 08/19/16 26.0 0.05 0.15
HRB 160819C00027000 C 08/19/16 27.0 0.00 0.10
HRB 160819C00028000 C 08/19/16 28.0 0.00 0.05
HRB 160819C00029000 C 08/19/16 29.0 0.00 0.05
HRB 160819C00030000 C 08/19/16 30.0 0.00 0.05
HRB 160819C00031000 C 08/19/16 31.0 0.00 0.05
HRB 160819C00032000 C 08/19/16 32.0 0.00 0.05
HRB 160819P00014000 P 08/19/16 14.0 0.00 0.10
HRB 160819P00015000 P 08/19/16 15.0 0.00 0.10
HRB 160819P00016000 P 08/19/16 16.0 0.00 0.10
HRB 160819P00017000 P 08/19/16 17.0 0.00 0.15
HRB 160819P00018000 P 08/19/16 18.0 0.05 0.20
HRB 160819P00019000 P 08/19/16 19.0 0.15 0.25
HRB 160819P00020000 P 08/19/16 20.0 0.25 0.40
HRB 160819P00021000 P 08/19/16 21.0 0.50 0.60
HRB 160819P00022000 P 08/19/16 22.0 0.80 0.95
HRB 160819P00023000 P 08/19/16 23.0 1.30 1.50
HRB 160819P00024000 P 08/19/16 24.0 1.95 2.20
HRB 160819P00025000 P 08/19/16 25.0 2.80 3.00
HRB 160819P00026000 P 08/19/16 26.0 3.70 3.90
HRB 160819P00027000 P 08/19/16 27.0 4.40 5.00
HRB 160819P00028000 P 08/19/16 28.0 5.40 6.00
HRB 160819P00029000 P 08/19/16 29.0 6.40 7.00
HRB 160819P00030000 P 08/19/16 30.0 7.40 8.00
HRB 160819P00031000 P 08/19/16 31.0 8.40 9.00
HRB 160819P00032000 P 08/19/16 32.0 9.20 10.40
HRB 161021C00012000 C 10/21/16 12.0 9.90 10.80
HRB 161021C00013000 C 10/21/16 13.0 9.00 9.60
HRB 161021C00014000 C 10/21/16 14.0 8.00 8.70
HRB 161021C00015000 C 10/21/16 15.0 7.00 7.70
HRB 161021C00016000 C 10/21/16 16.0 6.10 6.70
HRB 161021C00017000 C 10/21/16 17.0 5.30 5.60
HRB 161021C00018000 C 10/21/16 18.0 4.40 4.70
HRB 161021C00019000 C 10/21/16 19.0 3.60 3.90
HRB 161021C00020000 C 10/21/16 20.0 2.85 3.10
HRB 161021C00021000 C 10/21/16 21.0 2.15 2.35
HRB 161021C00022000 C 10/21/16 22.0 1.55 1.75
HRB 161021C00023000 C 10/21/16 23.0 1.10 1.15
HRB 161021C00024000 C 10/21/16 24.0 0.75 0.90
HRB 161021C00025000 C 10/21/16 25.0 0.50 0.60
HRB 161021C00026000 C 10/21/16 26.0 0.30 0.45
HRB 161021C00027000 C 10/21/16 27.0 0.15 0.30
HRB 161021C00028000 C 10/21/16 28.0 0.10 0.20
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 0.10
HRB 161021C00033000 C 10/21/16 33.0 0.00 0.05
HRB 161021C00034000 C 10/21/16 34.0 0.00 0.10
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 161021P00012000 P 10/21/16 12.0 0.00 0.15
HRB 161021P00013000 P 10/21/16 13.0 0.00 0.15
HRB 161021P00014000 P 10/21/16 14.0 0.00 0.20
HRB 161021P00015000 P 10/21/16 15.0 0.05 0.20
HRB 161021P00016000 P 10/21/16 16.0 0.10 0.25
HRB 161021P00017000 P 10/21/16 17.0 0.20 0.35
HRB 161021P00018000 P 10/21/16 18.0 0.30 0.50
HRB 161021P00019000 P 10/21/16 19.0 0.45 0.65
HRB 161021P00020000 P 10/21/16 20.0 0.75 0.90
HRB 161021P00021000 P 10/21/16 21.0 1.00 1.25
HRB 161021P00022000 P 10/21/16 22.0 1.45 1.65
HRB 161021P00023000 P 10/21/16 23.0 1.95 2.20
HRB 161021P00024000 P 10/21/16 24.0 2.60 2.85
HRB 161021P00025000 P 10/21/16 25.0 3.30 3.60
HRB 161021P00026000 P 10/21/16 26.0 4.10 4.40
HRB 161021P00027000 P 10/21/16 27.0 5.00 5.30
HRB 161021P00028000 P 10/21/16 28.0 5.90 6.20
HRB 161021P00029000 P 10/21/16 29.0 6.70 7.30
HRB 161021P00030000 P 10/21/16 30.0 7.60 8.30
HRB 161021P00031000 P 10/21/16 31.0 8.60 9.30
HRB 161021P00032000 P 10/21/16 32.0 9.60 10.30
HRB 161021P00033000 P 10/21/16 33.0 10.20 11.60
HRB 161021P00034000 P 10/21/16 34.0 11.60 12.40
HRB 161021P00035000 P 10/21/16 35.0 11.30 14.70
HRB 161021P00036000 P 10/21/16 36.0 12.30 14.50
HRB 161021P00037000 P 10/21/16 37.0 13.30 15.50
HRB 161021P00038000 P 10/21/16 38.0 14.30 17.90
HRB 161021P00039000 P 10/21/16 39.0 15.30 18.90
HRB 161021P00040000 P 10/21/16 40.0 16.20 19.90
HRB 161021P00041000 P 10/21/16 41.0 17.20 21.10
HRB 161021P00042000 P 10/21/16 42.0 18.20 22.00
HRB 161021P00043000 P 10/21/16 43.0 19.20 23.10
HRB 161021P00044000 P 10/21/16 44.0 20.20 23.90
HRB 161021P00045000 P 10/21/16 45.0 21.20 25.10
HRB 161021P00046000 P 10/21/16 46.0 23.40 24.70
HRB 170120C00011000 C 01/20/17 11.0 11.00 11.70
HRB 170120C00012000 C 01/20/17 12.0 10.00 10.70
HRB 170120C00013000 C 01/20/17 13.0 9.00 10.10
HRB 170120C00014000 C 01/20/17 14.0 8.10 8.80
HRB 170120C00015000 C 01/20/17 15.0 7.20 7.70
HRB 170120C00016000 C 01/20/17 16.0 6.30 6.80
HRB 170120C00017000 C 01/20/17 17.0 5.50 5.90
HRB 170120C00018000 C 01/20/17 18.0 4.60 5.10
HRB 170120C00019000 C 01/20/17 19.0 3.80 4.30
HRB 170120C00020000 C 01/20/17 20.0 3.20 3.50
HRB 170120C00021000 C 01/20/17 21.0 2.55 2.85
HRB 170120C00022000 C 01/20/17 22.0 2.00 2.35
HRB 170120C00023000 C 01/20/17 23.0 1.55 1.85
HRB 170120C00024000 C 01/20/17 24.0 1.15 1.50
HRB 170120C00025000 C 01/20/17 25.0 0.85 1.10
HRB 170120C00026000 C 01/20/17 26.0 0.60 0.90
HRB 170120C00027000 C 01/20/17 27.0 0.20 0.75
HRB 170120C00028000 C 01/20/17 28.0 0.10 0.60
HRB 170120C00029000 C 01/20/17 29.0 0.05 0.50
HRB 170120C00030000 C 01/20/17 30.0 0.10 0.40
HRB 170120C00031000 C 01/20/17 31.0 0.00 0.35
HRB 170120C00032000 C 01/20/17 32.0 0.00 0.30
HRB 170120C00033000 C 01/20/17 33.0 0.00 0.25
HRB 170120C00035000 C 01/20/17 35.0 0.00 0.20
HRB 170120C00037000 C 01/20/17 37.0 0.00 0.15
HRB 170120C00040000 C 01/20/17 40.0 0.00 0.15
HRB 170120C00042000 C 01/20/17 42.0 0.00 0.10
HRB 170120C00045000 C 01/20/17 45.0 0.00 0.10
HRB 170120C00047000 C 01/20/17 47.0 0.00 0.10
HRB 170120C00050000 C 01/20/17 50.0 0.00 0.10
HRB 170120C00055000 C 01/20/17 55.0 0.00 0.05
HRB 170120P00011000 P 01/20/17 11.0 0.00 0.35
HRB 170120P00012000 P 01/20/17 12.0 0.00 0.40
HRB 170120P00013000 P 01/20/17 13.0 0.00 0.40
HRB 170120P00014000 P 01/20/17 14.0 0.05 0.50
HRB 170120P00015000 P 01/20/17 15.0 0.05 0.60
HRB 170120P00016000 P 01/20/17 16.0 0.20 0.65
HRB 170120P00017000 P 01/20/17 17.0 0.30 0.80
HRB 170120P00018000 P 01/20/17 18.0 0.65 0.95
HRB 170120P00019000 P 01/20/17 19.0 0.95 1.20
HRB 170120P00020000 P 01/20/17 20.0 1.25 1.50
HRB 170120P00021000 P 01/20/17 21.0 1.60 1.90
HRB 170120P00022000 P 01/20/17 22.0 2.10 2.30
HRB 170120P00023000 P 01/20/17 23.0 2.60 2.85
HRB 170120P00024000 P 01/20/17 24.0 3.10 3.50
HRB 170120P00025000 P 01/20/17 25.0 3.80 4.20
HRB 170120P00026000 P 01/20/17 26.0 4.40 5.00
HRB 170120P00027000 P 01/20/17 27.0 5.30 5.80
HRB 170120P00028000 P 01/20/17 28.0 6.40 6.60
HRB 170120P00029000 P 01/20/17 29.0 7.00 7.50
HRB 170120P00030000 P 01/20/17 30.0 8.00 8.50
HRB 170120P00031000 P 01/20/17 31.0 8.80 9.60
HRB 170120P00032000 P 01/20/17 32.0 9.80 10.60
HRB 170120P00033000 P 01/20/17 33.0 10.80 11.70
HRB 170120P00035000 P 01/20/17 35.0 12.70 13.50
HRB 170120P00037000 P 01/20/17 37.0 14.70 15.70
HRB 170120P00040000 P 01/20/17 40.0 17.70 18.50
HRB 170120P00042000 P 01/20/17 42.0 19.60 20.80
HRB 170120P00045000 P 01/20/17 45.0 22.20 23.80
HRB 170120P00047000 P 01/20/17 47.0 23.20 26.50
HRB 170120P00050000 P 01/20/17 50.0 27.50 28.90
HRB 170120P00055000 P 01/20/17 55.0 32.00 33.80
HRB 180119C00010000 C 01/19/18 10.0 11.70 12.80
HRB 180119C00013000 C 01/19/18 13.0 9.20 9.80
HRB 180119C00015000 C 01/19/18 15.0 7.50 8.00
HRB 180119C00018000 C 01/19/18 18.0 5.20 5.70
HRB 180119C00020000 C 01/19/18 20.0 3.90 4.50
HRB 180119C00023000 C 01/19/18 23.0 2.35 3.10
HRB 180119C00025000 C 01/19/18 25.0 1.60 2.40
HRB 180119C00028000 C 01/19/18 28.0 1.10 1.60
HRB 180119C00030000 C 01/19/18 30.0 0.50 1.25
HRB 180119C00033000 C 01/19/18 33.0 0.25 0.90
HRB 180119C00035000 C 01/19/18 35.0 0.10 0.70
HRB 180119C00037000 C 01/19/18 37.0 0.00 0.60
HRB 180119C00040000 C 01/19/18 40.0 0.00 0.45
HRB 180119C00042000 C 01/19/18 42.0 0.00 0.40
HRB 180119C00045000 C 01/19/18 45.0 0.00 0.30
HRB 180119C00047000 C 01/19/18 47.0 0.00 0.30
HRB 180119C00050000 C 01/19/18 50.0 0.00 0.25
HRB 180119C00055000 C 01/19/18 55.0 0.00 0.20
HRB 180119P00010000 P 01/19/18 10.0 0.15 0.70
HRB 180119P00013000 P 01/19/18 13.0 0.45 1.10
HRB 180119P00015000 P 01/19/18 15.0 0.85 1.45
HRB 180119P00018000 P 01/19/18 18.0 1.70 2.30
HRB 180119P00020000 P 01/19/18 20.0 2.55 3.10
HRB 180119P00023000 P 01/19/18 23.0 4.10 4.80
HRB 180119P00025000 P 01/19/18 25.0 5.30 6.00
HRB 180119P00028000 P 01/19/18 28.0 7.50 8.20
HRB 180119P00030000 P 01/19/18 30.0 9.10 10.00
HRB 180119P00033000 P 01/19/18 33.0 11.80 12.60
HRB 180119P00035000 P 01/19/18 35.0 13.60 14.40
HRB 180119P00037000 P 01/19/18 37.0 15.50 16.30
HRB 180119P00040000 P 01/19/18 40.0 18.00 19.40
HRB 180119P00042000 P 01/19/18 42.0 20.00 21.30
HRB 180119P00045000 P 01/19/18 45.0 23.00 24.20
HRB 180119P00047000 P 01/19/18 47.0 25.00 26.10
HRB 180119P00050000 P 01/19/18 50.0 27.90 29.00
HRB 180119P00055000 P 01/19/18 55.0 32.80 33.90

OPRA data is delayed 15 minutes.