Value Line - The Most Trusted Name in Investment Research - Stock Quotes
H And R Block Inc (HRB)
As of May 25 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HRB 180615C00018000 C Jun 15, 2018 18.0 9.80 11.50
HRB 180615C00019000 C Jun 15, 2018 19.0 8.80 10.30
HRB 180615C00020000 C Jun 15, 2018 20.0 7.70 8.40
HRB 180615C00021000 C Jun 15, 2018 21.0 6.80 8.50
HRB 180615C00022000 C Jun 15, 2018 22.0 5.80 6.70
HRB 180615C00023000 C Jun 15, 2018 23.0 4.70 6.30
HRB 180615C00024000 C Jun 15, 2018 24.0 3.80 5.20
HRB 180615C00025000 C Jun 15, 2018 25.0 3.10 3.40
HRB 180615C00026000 C Jun 15, 2018 26.0 2.35 2.50
HRB 180615C00027000 C Jun 15, 2018 27.0 1.60 1.75
HRB 180615C00028000 C Jun 15, 2018 28.0 1.05 1.15
HRB 180615C00029000 C Jun 15, 2018 29.0 0.60 0.75
HRB 180615C00030000 C Jun 15, 2018 30.0 0.40 0.45
HRB 180615C00031000 C Jun 15, 2018 31.0 0.15 0.25
HRB 180615C00032000 C Jun 15, 2018 32.0 0.05 0.15
HRB 180615C00033000 C Jun 15, 2018 33.0 0.00 0.10
HRB 180615C00034000 C Jun 15, 2018 34.0 0.00 0.05
HRB 180615C00035000 C Jun 15, 2018 35.0 0.00 0.05
HRB 180615P00018000 P Jun 15, 2018 18.0 0.00 0.05
HRB 180615P00019000 P Jun 15, 2018 19.0 0.00 0.05
HRB 180615P00020000 P Jun 15, 2018 20.0 0.00 0.05
HRB 180615P00021000 P Jun 15, 2018 21.0 0.00 0.05
HRB 180615P00022000 P Jun 15, 2018 22.0 0.00 0.10
HRB 180615P00023000 P Jun 15, 2018 23.0 0.00 0.15
HRB 180615P00024000 P Jun 15, 2018 24.0 0.05 0.20
HRB 180615P00025000 P Jun 15, 2018 25.0 0.20 0.30
HRB 180615P00026000 P Jun 15, 2018 26.0 0.35 0.45
HRB 180615P00027000 P Jun 15, 2018 27.0 0.65 0.75
HRB 180615P00028000 P Jun 15, 2018 28.0 1.10 1.20
HRB 180615P00029000 P Jun 15, 2018 29.0 1.65 1.75
HRB 180615P00030000 P Jun 15, 2018 30.0 2.35 2.50
HRB 180615P00031000 P Jun 15, 2018 31.0 3.10 3.30
HRB 180615P00032000 P Jun 15, 2018 32.0 3.60 4.50
HRB 180615P00033000 P Jun 15, 2018 33.0 4.70 5.60
HRB 180615P00034000 P Jun 15, 2018 34.0 5.90 6.80
HRB 180615P00035000 P Jun 15, 2018 35.0 6.90 7.40
HRB 180720C00014000 C Jul 20, 2018 14.0 13.70 15.80
HRB 180720C00015000 C Jul 20, 2018 15.0 12.00 13.70
HRB 180720C00016000 C Jul 20, 2018 16.0 10.70 12.80
HRB 180720C00017000 C Jul 20, 2018 17.0 9.80 11.60
HRB 180720C00018000 C Jul 20, 2018 18.0 9.60 11.80
HRB 180720C00019000 C Jul 20, 2018 19.0 7.70 9.60
HRB 180720C00020000 C Jul 20, 2018 20.0 7.80 8.60
HRB 180720C00021000 C Jul 20, 2018 21.0 6.50 7.50
HRB 180720C00022000 C Jul 20, 2018 22.0 5.90 6.60
HRB 180720C00023000 C Jul 20, 2018 23.0 5.00 5.20
HRB 180720C00024000 C Jul 20, 2018 24.0 4.00 4.30
HRB 180720C00025000 C Jul 20, 2018 25.0 3.20 3.50
HRB 180720C00026000 C Jul 20, 2018 26.0 2.45 2.70
HRB 180720C00027000 C Jul 20, 2018 27.0 1.80 1.85
HRB 180720C00028000 C Jul 20, 2018 28.0 1.25 1.30
HRB 180720C00029000 C Jul 20, 2018 29.0 0.80 0.90
HRB 180720C00030000 C Jul 20, 2018 30.0 0.50 0.60
HRB 180720C00031000 C Jul 20, 2018 31.0 0.30 0.40
HRB 180720C00032000 C Jul 20, 2018 32.0 0.15 0.25
HRB 180720C00033000 C Jul 20, 2018 33.0 0.05 0.15
HRB 180720C00034000 C Jul 20, 2018 34.0 0.00 0.10
HRB 180720C00035000 C Jul 20, 2018 35.0 0.00 0.10
HRB 180720C00036000 C Jul 20, 2018 36.0 0.00 0.05
HRB 180720C00037000 C Jul 20, 2018 37.0 0.00 0.05
HRB 180720C00038000 C Jul 20, 2018 38.0 0.00 0.05
HRB 180720C00039000 C Jul 20, 2018 39.0 0.00 0.05
HRB 180720C00040000 C Jul 20, 2018 40.0 0.00 0.05
HRB 180720P00014000 P Jul 20, 2018 14.0 0.00 0.05
HRB 180720P00015000 P Jul 20, 2018 15.0 0.00 0.05
HRB 180720P00016000 P Jul 20, 2018 16.0 0.00 0.05
HRB 180720P00017000 P Jul 20, 2018 17.0 0.00 0.05
HRB 180720P00018000 P Jul 20, 2018 18.0 0.00 0.10
HRB 180720P00019000 P Jul 20, 2018 19.0 0.00 0.10
HRB 180720P00020000 P Jul 20, 2018 20.0 0.00 0.10
HRB 180720P00021000 P Jul 20, 2018 21.0 0.00 0.15
HRB 180720P00022000 P Jul 20, 2018 22.0 0.00 0.15
HRB 180720P00023000 P Jul 20, 2018 23.0 0.10 0.25
HRB 180720P00024000 P Jul 20, 2018 24.0 0.20 0.30
HRB 180720P00025000 P Jul 20, 2018 25.0 0.35 0.45
HRB 180720P00026000 P Jul 20, 2018 26.0 0.60 0.70
HRB 180720P00027000 P Jul 20, 2018 27.0 0.90 1.05
HRB 180720P00028000 P Jul 20, 2018 28.0 1.35 1.50
HRB 180720P00029000 P Jul 20, 2018 29.0 1.90 2.10
HRB 180720P00030000 P Jul 20, 2018 30.0 2.55 2.95
HRB 180720P00031000 P Jul 20, 2018 31.0 3.40 3.70
HRB 180720P00032000 P Jul 20, 2018 32.0 4.30 4.50
HRB 180720P00033000 P Jul 20, 2018 33.0 5.20 5.50
HRB 180720P00034000 P Jul 20, 2018 34.0 5.90 6.90
HRB 180720P00035000 P Jul 20, 2018 35.0 6.90 8.00
HRB 180720P00036000 P Jul 20, 2018 36.0 7.20 9.20
HRB 180720P00037000 P Jul 20, 2018 37.0 8.90 10.20
HRB 180720P00038000 P Jul 20, 2018 38.0 8.90 12.60
HRB 180720P00039000 P Jul 20, 2018 39.0 10.50 13.20
HRB 180720P00040000 P Jul 20, 2018 40.0 10.70 14.20
HRB 181019C00014000 C Oct 19, 2018 14.0 13.70 14.60
HRB 181019C00015000 C Oct 19, 2018 15.0 12.40 13.40
HRB 181019C00016000 C Oct 19, 2018 16.0 10.80 12.60
HRB 181019C00017000 C Oct 19, 2018 17.0 10.10 11.70
HRB 181019C00018000 C Oct 19, 2018 18.0 9.80 10.30
HRB 181019C00019000 C Oct 19, 2018 19.0 8.90 9.80
HRB 181019C00020000 C Oct 19, 2018 20.0 7.80 8.20
HRB 181019C00021000 C Oct 19, 2018 21.0 7.00 7.30
HRB 181019C00022000 C Oct 19, 2018 22.0 6.10 6.40
HRB 181019C00023000 C Oct 19, 2018 23.0 5.30 5.50
HRB 181019C00024000 C Oct 19, 2018 24.0 4.50 4.70
HRB 181019C00025000 C Oct 19, 2018 25.0 3.80 4.00
HRB 181019C00026000 C Oct 19, 2018 26.0 3.10 3.30
HRB 181019C00027000 C Oct 19, 2018 27.0 2.55 2.65
HRB 181019C00028000 C Oct 19, 2018 28.0 2.00 2.15
HRB 181019C00029000 C Oct 19, 2018 29.0 1.55 1.70
HRB 181019C00030000 C Oct 19, 2018 30.0 1.20 1.35
HRB 181019C00031000 C Oct 19, 2018 31.0 0.90 1.00
HRB 181019C00032000 C Oct 19, 2018 32.0 0.65 0.75
HRB 181019C00033000 C Oct 19, 2018 33.0 0.45 0.60
HRB 181019C00034000 C Oct 19, 2018 34.0 0.35 0.45
HRB 181019C00035000 C Oct 19, 2018 35.0 0.20 0.35
HRB 181019C00036000 C Oct 19, 2018 36.0 0.15 0.25
HRB 181019C00037000 C Oct 19, 2018 37.0 0.10 0.20
HRB 181019C00038000 C Oct 19, 2018 38.0 0.00 0.15
HRB 181019C00039000 C Oct 19, 2018 39.0 0.00 0.10
HRB 181019C00040000 C Oct 19, 2018 40.0 0.00 0.10
HRB 181019P00014000 P Oct 19, 2018 14.0 0.00 0.10
HRB 181019P00015000 P Oct 19, 2018 15.0 0.00 0.10
HRB 181019P00016000 P Oct 19, 2018 16.0 0.00 0.15
HRB 181019P00017000 P Oct 19, 2018 17.0 0.00 0.15
HRB 181019P00018000 P Oct 19, 2018 18.0 0.00 0.20
HRB 181019P00019000 P Oct 19, 2018 19.0 0.15 0.25
HRB 181019P00020000 P Oct 19, 2018 20.0 0.20 0.30
HRB 181019P00021000 P Oct 19, 2018 21.0 0.30 0.40
HRB 181019P00022000 P Oct 19, 2018 22.0 0.40 0.55
HRB 181019P00023000 P Oct 19, 2018 23.0 0.55 0.65
HRB 181019P00024000 P Oct 19, 2018 24.0 0.75 0.85
HRB 181019P00025000 P Oct 19, 2018 25.0 1.05 1.15
HRB 181019P00026000 P Oct 19, 2018 26.0 1.35 1.50
HRB 181019P00027000 P Oct 19, 2018 27.0 1.80 1.90
HRB 181019P00028000 P Oct 19, 2018 28.0 2.25 2.40
HRB 181019P00029000 P Oct 19, 2018 29.0 2.80 2.95
HRB 181019P00030000 P Oct 19, 2018 30.0 3.40 3.60
HRB 181019P00031000 P Oct 19, 2018 31.0 4.10 4.30
HRB 181019P00032000 P Oct 19, 2018 32.0 4.90 5.10
HRB 181019P00033000 P Oct 19, 2018 33.0 5.70 5.90
HRB 181019P00034000 P Oct 19, 2018 34.0 6.50 6.80
HRB 181019P00035000 P Oct 19, 2018 35.0 7.40 7.70
HRB 181019P00036000 P Oct 19, 2018 36.0 8.30 8.60
HRB 181019P00037000 P Oct 19, 2018 37.0 9.30 9.50
HRB 181019P00038000 P Oct 19, 2018 38.0 10.00 10.80
HRB 181019P00039000 P Oct 19, 2018 39.0 10.90 11.40
HRB 181019P00040000 P Oct 19, 2018 40.0 12.00 12.50
HRB 190118C00013000 C Jan 18, 2019 13.0 14.50 15.50
HRB 190118C00014000 C Jan 18, 2019 14.0 13.50 14.50
HRB 190118C00015000 C Jan 18, 2019 15.0 12.70 14.20
HRB 190118C00016000 C Jan 18, 2019 16.0 11.60 12.50
HRB 190118C00017000 C Jan 18, 2019 17.0 10.70 11.30
HRB 190118C00018000 C Jan 18, 2019 18.0 9.80 10.40
HRB 190118C00019000 C Jan 18, 2019 19.0 9.00 9.20
HRB 190118C00020000 C Jan 18, 2019 20.0 8.00 8.40
HRB 190118C00021000 C Jan 18, 2019 21.0 7.20 7.40
HRB 190118C00022000 C Jan 18, 2019 22.0 6.40 6.60
HRB 190118C00023000 C Jan 18, 2019 23.0 5.60 5.80
HRB 190118C00024000 C Jan 18, 2019 24.0 4.80 5.10
HRB 190118C00025000 C Jan 18, 2019 25.0 4.10 4.40
HRB 190118C00026000 C Jan 18, 2019 26.0 3.50 3.70
HRB 190118C00027000 C Jan 18, 2019 27.0 2.95 3.20
HRB 190118C00028000 C Jan 18, 2019 28.0 2.50 2.65
HRB 190118C00029000 C Jan 18, 2019 29.0 2.00 2.20
HRB 190118C00030000 C Jan 18, 2019 30.0 1.65 1.80
HRB 190118C00031000 C Jan 18, 2019 31.0 1.35 1.50
HRB 190118C00032000 C Jan 18, 2019 32.0 1.05 1.20
HRB 190118C00033000 C Jan 18, 2019 33.0 0.80 0.95
HRB 190118C00034000 C Jan 18, 2019 34.0 0.65 0.75
HRB 190118C00035000 C Jan 18, 2019 35.0 0.50 0.60
HRB 190118C00036000 C Jan 18, 2019 36.0 0.35 0.50
HRB 190118C00037000 C Jan 18, 2019 37.0 0.25 0.40
HRB 190118C00038000 C Jan 18, 2019 38.0 0.20 0.30
HRB 190118C00039000 C Jan 18, 2019 39.0 0.15 0.25
HRB 190118C00040000 C Jan 18, 2019 40.0 0.10 0.20
HRB 190118C00045000 C Jan 18, 2019 45.0 0.00 0.10
HRB 190118P00013000 P Jan 18, 2019 13.0 0.00 0.15
HRB 190118P00014000 P Jan 18, 2019 14.0 0.00 0.15
HRB 190118P00015000 P Jan 18, 2019 15.0 0.00 0.20
HRB 190118P00016000 P Jan 18, 2019 16.0 0.10 0.25
HRB 190118P00017000 P Jan 18, 2019 17.0 0.15 0.30
HRB 190118P00018000 P Jan 18, 2019 18.0 0.25 0.35
HRB 190118P00019000 P Jan 18, 2019 19.0 0.30 0.45
HRB 190118P00020000 P Jan 18, 2019 20.0 0.45 0.55
HRB 190118P00021000 P Jan 18, 2019 21.0 0.55 0.70
HRB 190118P00022000 P Jan 18, 2019 22.0 0.75 0.85
HRB 190118P00023000 P Jan 18, 2019 23.0 0.95 1.05
HRB 190118P00024000 P Jan 18, 2019 24.0 1.20 1.35
HRB 190118P00025000 P Jan 18, 2019 25.0 1.55 1.65
HRB 190118P00026000 P Jan 18, 2019 26.0 1.90 2.00
HRB 190118P00027000 P Jan 18, 2019 27.0 2.35 2.45
HRB 190118P00028000 P Jan 18, 2019 28.0 2.80 2.95
HRB 190118P00029000 P Jan 18, 2019 29.0 3.30 3.50
HRB 190118P00030000 P Jan 18, 2019 30.0 3.90 4.10
HRB 190118P00031000 P Jan 18, 2019 31.0 4.60 4.80
HRB 190118P00032000 P Jan 18, 2019 32.0 5.30 5.50
HRB 190118P00033000 P Jan 18, 2019 33.0 6.10 6.30
HRB 190118P00034000 P Jan 18, 2019 34.0 6.90 7.10
HRB 190118P00035000 P Jan 18, 2019 35.0 7.70 8.00
HRB 190118P00036000 P Jan 18, 2019 36.0 8.60 8.80
HRB 190118P00037000 P Jan 18, 2019 37.0 9.50 9.70
HRB 190118P00038000 P Jan 18, 2019 38.0 10.30 10.70
HRB 190118P00039000 P Jan 18, 2019 39.0 11.20 11.60
HRB 190118P00040000 P Jan 18, 2019 40.0 12.00 12.50
HRB 190118P00045000 P Jan 18, 2019 45.0 16.80 17.90
HRB 200117C00013000 C Jan 17, 2020 13.0 13.60 15.50
HRB 200117C00015000 C Jan 17, 2020 15.0 12.70 13.70
HRB 200117C00018000 C Jan 17, 2020 18.0 10.10 10.60
HRB 200117C00020000 C Jan 17, 2020 20.0 8.70 9.00
HRB 200117C00023000 C Jan 17, 2020 23.0 6.60 6.90
HRB 200117C00025000 C Jan 17, 2020 25.0 5.40 5.80
HRB 200117C00027000 C Jan 17, 2020 27.0 4.40 4.80
HRB 200117C00030000 C Jan 17, 2020 30.0 3.10 3.50
HRB 200117C00032000 C Jan 17, 2020 32.0 2.45 2.80
HRB 200117C00035000 C Jan 17, 2020 35.0 1.65 2.00
HRB 200117C00037000 C Jan 17, 2020 37.0 1.25 1.55
HRB 200117C00040000 C Jan 17, 2020 40.0 0.85 1.10
HRB 200117P00013000 P Jan 17, 2020 13.0 0.35 0.55
HRB 200117P00015000 P Jan 17, 2020 15.0 0.55 0.70
HRB 200117P00018000 P Jan 17, 2020 18.0 1.00 1.20
HRB 200117P00020000 P Jan 17, 2020 20.0 1.40 1.65
HRB 200117P00023000 P Jan 17, 2020 23.0 2.30 2.50
HRB 200117P00025000 P Jan 17, 2020 25.0 3.00 3.30
HRB 200117P00027000 P Jan 17, 2020 27.0 3.90 4.20
HRB 200117P00030000 P Jan 17, 2020 30.0 5.50 5.80
HRB 200117P00032000 P Jan 17, 2020 32.0 6.80 7.10
HRB 200117P00035000 P Jan 17, 2020 35.0 8.90 9.20
HRB 200117P00037000 P Jan 17, 2020 37.0 10.40 10.70
HRB 200117P00040000 P Jan 17, 2020 40.0 12.90 13.20
OPRA data is delayed 15 minutes.