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 (2014-11-14)Premium Content

H And R Block Inc (HRB)
As of Nov 26 2014 1:06PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HRB 141220C00021000 C 12/20/14 21.0 11.80 13.00
HRB 141220C00022000 C 12/20/14 22.0 9.70 13.00
HRB 141220C00023000 C 12/20/14 23.0 8.70 12.00
HRB 141220C00024000 C 12/20/14 24.0 7.70 11.00
HRB 141220C00025000 C 12/20/14 25.0 6.70 9.60
HRB 141220C00026000 C 12/20/14 26.0 6.50 7.90
HRB 141220C00027000 C 12/20/14 27.0 5.80 7.00
HRB 141220C00028000 C 12/20/14 28.0 5.10 5.90
HRB 141220C00029000 C 12/20/14 29.0 4.00 4.90
HRB 141220C00030000 C 12/20/14 30.0 3.10 3.80
HRB 141220C00031000 C 12/20/14 31.0 2.15 2.70
HRB 141220C00032000 C 12/20/14 32.0 1.45 1.85
HRB 141220C00033000 C 12/20/14 33.0 0.80 1.00
HRB 141220C00034000 C 12/20/14 34.0 0.35 0.50
HRB 141220C00035000 C 12/20/14 35.0 0.10 0.25
HRB 141220C00036000 C 12/20/14 36.0 0.05 0.25
HRB 141220C00037000 C 12/20/14 37.0 0.00 0.20
HRB 141220C00038000 C 12/20/14 38.0 0.00 0.30
HRB 141220C00039000 C 12/20/14 39.0 0.00 0.10
HRB 141220P00021000 P 12/20/14 21.0 0.00 0.20
HRB 141220P00022000 P 12/20/14 22.0 0.00 0.15
HRB 141220P00023000 P 12/20/14 23.0 0.00 0.20
HRB 141220P00024000 P 12/20/14 24.0 0.00 0.20
HRB 141220P00025000 P 12/20/14 25.0 0.00 0.20
HRB 141220P00026000 P 12/20/14 26.0 0.00 0.25
HRB 141220P00027000 P 12/20/14 27.0 0.00 0.20
HRB 141220P00028000 P 12/20/14 28.0 0.00 0.20
HRB 141220P00029000 P 12/20/14 29.0 0.00 0.10
HRB 141220P00030000 P 12/20/14 30.0 0.05 0.25
HRB 141220P00031000 P 12/20/14 31.0 0.10 0.30
HRB 141220P00032000 P 12/20/14 32.0 0.35 0.45
HRB 141220P00033000 P 12/20/14 33.0 0.70 0.85
HRB 141220P00034000 P 12/20/14 34.0 1.15 1.40
HRB 141220P00035000 P 12/20/14 35.0 1.80 2.20
HRB 141220P00036000 P 12/20/14 36.0 2.70 3.10
HRB 141220P00037000 P 12/20/14 37.0 3.50 4.10
HRB 141220P00038000 P 12/20/14 38.0 4.40 5.10
HRB 141220P00039000 P 12/20/14 39.0 5.30 6.20
HRB 150117C00003000 C 01/17/15 3.0 29.70 30.90
HRB 150117C00005000 C 01/17/15 5.0 26.70 30.00
HRB 150117C00008000 C 01/17/15 8.0 23.70 27.00
HRB 150117C00010000 C 01/17/15 10.0 21.70 25.00
HRB 150117C00013000 C 01/17/15 13.0 18.70 22.00
HRB 150117C00014000 C 01/17/15 14.0 17.70 21.00
HRB 150117C00015000 C 01/17/15 15.0 16.70 20.00
HRB 150117C00016000 C 01/17/15 16.0 15.70 19.00
HRB 150117C00017000 C 01/17/15 17.0 14.70 18.00
HRB 150117C00019000 C 01/17/15 19.0 12.70 16.00
HRB 150117C00020000 C 01/17/15 20.0 11.70 15.00
HRB 150117C00021000 C 01/17/15 21.0 10.70 14.00
HRB 150117C00022000 C 01/17/15 22.0 9.70 13.00
HRB 150117C00023000 C 01/17/15 23.0 8.70 12.00
HRB 150117C00024000 C 01/17/15 24.0 8.80 10.00
HRB 150117C00025000 C 01/17/15 25.0 8.00 8.90
HRB 150117C00026000 C 01/17/15 26.0 6.80 7.90
HRB 150117C00027000 C 01/17/15 27.0 6.10 6.90
HRB 150117C00028000 C 01/17/15 28.0 5.20 5.80
HRB 150117C00029000 C 01/17/15 29.0 4.20 4.60
HRB 150117C00030000 C 01/17/15 30.0 3.30 3.60
HRB 150117C00031000 C 01/17/15 31.0 2.35 2.85
HRB 150117C00032000 C 01/17/15 32.0 1.70 2.05
HRB 150117C00033000 C 01/17/15 33.0 1.10 1.25
HRB 150117C00034000 C 01/17/15 34.0 0.65 0.80
HRB 150117C00035000 C 01/17/15 35.0 0.35 0.55
HRB 150117C00036000 C 01/17/15 36.0 0.15 0.30
HRB 150117C00037000 C 01/17/15 37.0 0.05 0.20
HRB 150117C00038000 C 01/17/15 38.0 0.00 0.15
HRB 150117C00039000 C 01/17/15 39.0 0.00 0.10
HRB 150117C00040000 C 01/17/15 40.0 0.00 0.05
HRB 150117C00041000 C 01/17/15 41.0 0.00 0.05
HRB 150117C00042000 C 01/17/15 42.0 0.00 0.05
HRB 150117C00043000 C 01/17/15 43.0 0.00 0.05
HRB 150117C00044000 C 01/17/15 44.0 0.00 0.05
HRB 150117P00003000 P 01/17/15 3.0 0.00 0.05
HRB 150117P00005000 P 01/17/15 5.0 0.00 0.05
HRB 150117P00008000 P 01/17/15 8.0 0.00 0.05
HRB 150117P00010000 P 01/17/15 10.0 0.00 0.05
HRB 150117P00013000 P 01/17/15 13.0 0.00 0.05
HRB 150117P00014000 P 01/17/15 14.0 0.00 0.05
HRB 150117P00015000 P 01/17/15 15.0 0.00 0.05
HRB 150117P00016000 P 01/17/15 16.0 0.00 0.05
HRB 150117P00017000 P 01/17/15 17.0 0.00 0.05
HRB 150117P00019000 P 01/17/15 19.0 0.00 0.05
HRB 150117P00020000 P 01/17/15 20.0 0.00 0.05
HRB 150117P00021000 P 01/17/15 21.0 0.00 0.05
HRB 150117P00022000 P 01/17/15 22.0 0.00 0.05
HRB 150117P00023000 P 01/17/15 23.0 0.00 0.05
HRB 150117P00024000 P 01/17/15 24.0 0.00 0.05
HRB 150117P00025000 P 01/17/15 25.0 0.00 0.10
HRB 150117P00026000 P 01/17/15 26.0 0.00 0.15
HRB 150117P00027000 P 01/17/15 27.0 0.05 0.20
HRB 150117P00028000 P 01/17/15 28.0 0.05 0.25
HRB 150117P00029000 P 01/17/15 29.0 0.05 0.30
HRB 150117P00030000 P 01/17/15 30.0 0.10 0.35
HRB 150117P00031000 P 01/17/15 31.0 0.40 0.55
HRB 150117P00032000 P 01/17/15 32.0 0.60 0.70
HRB 150117P00033000 P 01/17/15 33.0 1.00 1.10
HRB 150117P00034000 P 01/17/15 34.0 1.55 1.65
HRB 150117P00035000 P 01/17/15 35.0 2.00 2.40
HRB 150117P00036000 P 01/17/15 36.0 2.80 3.30
HRB 150117P00037000 P 01/17/15 37.0 3.80 4.20
HRB 150117P00038000 P 01/17/15 38.0 4.40 5.20
HRB 150117P00039000 P 01/17/15 39.0 5.40 6.20
HRB 150117P00040000 P 01/17/15 40.0 6.40 7.20
HRB 150117P00041000 P 01/17/15 41.0 7.30 8.20
HRB 150117P00042000 P 01/17/15 42.0 8.30 9.20
HRB 150117P00043000 P 01/17/15 43.0 8.20 10.40
HRB 150117P00044000 P 01/17/15 44.0 10.30 11.50
HRB 150417C00018000 C 04/17/15 18.0 14.80 15.90
HRB 150417C00019000 C 04/17/15 19.0 12.10 16.70
HRB 150417C00020000 C 04/17/15 20.0 11.10 15.70
HRB 150417C00021000 C 04/17/15 21.0 10.20 14.50
HRB 150417C00022000 C 04/17/15 22.0 10.80 11.90
HRB 150417C00023000 C 04/17/15 23.0 9.70 11.00
HRB 150417C00024000 C 04/17/15 24.0 8.80 9.90
HRB 150417C00025000 C 04/17/15 25.0 7.80 8.90
HRB 150417C00026000 C 04/17/15 26.0 7.20 7.70
HRB 150417C00027000 C 04/17/15 27.0 6.30 6.90
HRB 150417C00028000 C 04/17/15 28.0 5.30 6.00
HRB 150417C00029000 C 04/17/15 29.0 4.50 5.20
HRB 150417C00030000 C 04/17/15 30.0 3.70 4.20
HRB 150417C00031000 C 04/17/15 31.0 3.00 3.30
HRB 150417C00032000 C 04/17/15 32.0 2.30 2.65
HRB 150417C00033000 C 04/17/15 33.0 1.90 2.05
HRB 150417C00034000 C 04/17/15 34.0 1.40 1.55
HRB 150417C00035000 C 04/17/15 35.0 0.95 1.15
HRB 150417C00036000 C 04/17/15 36.0 0.65 0.90
HRB 150417C00037000 C 04/17/15 37.0 0.40 0.75
HRB 150417C00038000 C 04/17/15 38.0 0.25 0.70
HRB 150417C00039000 C 04/17/15 39.0 0.10 0.55
HRB 150417C00040000 C 04/17/15 40.0 0.00 0.50
HRB 150417C00041000 C 04/17/15 41.0 0.00 0.35
HRB 150417C00042000 C 04/17/15 42.0 0.00 0.30
HRB 150417C00043000 C 04/17/15 43.0 0.00 0.25
HRB 150417C00044000 C 04/17/15 44.0 0.00 0.20
HRB 150417P00018000 P 04/17/15 18.0 0.00 0.10
HRB 150417P00019000 P 04/17/15 19.0 0.00 0.10
HRB 150417P00020000 P 04/17/15 20.0 0.00 0.15
HRB 150417P00021000 P 04/17/15 21.0 0.00 0.20
HRB 150417P00022000 P 04/17/15 22.0 0.00 0.25
HRB 150417P00023000 P 04/17/15 23.0 0.00 0.30
HRB 150417P00024000 P 04/17/15 24.0 0.00 0.40
HRB 150417P00025000 P 04/17/15 25.0 0.05 0.45
HRB 150417P00026000 P 04/17/15 26.0 0.10 0.50
HRB 150417P00027000 P 04/17/15 27.0 0.20 0.60
HRB 150417P00028000 P 04/17/15 28.0 0.35 0.70
HRB 150417P00029000 P 04/17/15 29.0 0.50 0.80
HRB 150417P00030000 P 04/17/15 30.0 0.70 1.10
HRB 150417P00031000 P 04/17/15 31.0 0.95 1.20
HRB 150417P00032000 P 04/17/15 32.0 1.35 1.60
HRB 150417P00033000 P 04/17/15 33.0 1.75 2.10
HRB 150417P00034000 P 04/17/15 34.0 2.20 2.70
HRB 150417P00035000 P 04/17/15 35.0 2.85 3.30
HRB 150417P00036000 P 04/17/15 36.0 3.50 4.10
HRB 150417P00037000 P 04/17/15 37.0 4.20 4.80
HRB 150417P00038000 P 04/17/15 38.0 5.10 5.60
HRB 150417P00039000 P 04/17/15 39.0 6.00 6.70
HRB 150417P00040000 P 04/17/15 40.0 6.90 7.50
HRB 150417P00041000 P 04/17/15 41.0 7.90 8.40
HRB 150417P00042000 P 04/17/15 42.0 8.60 9.50
HRB 150417P00043000 P 04/17/15 43.0 9.60 10.70
HRB 150417P00044000 P 04/17/15 44.0 10.60 11.60
HRB 150717C00025000 C 07/17/15 25.0 8.30 8.90
HRB 150717C00026000 C 07/17/15 26.0 7.30 8.00
HRB 150717C00027000 C 07/17/15 27.0 6.40 7.20
HRB 150717C00028000 C 07/17/15 28.0 5.60 6.40
HRB 150717C00029000 C 07/17/15 29.0 4.90 5.60
HRB 150717C00030000 C 07/17/15 30.0 4.10 4.90
HRB 150717C00031000 C 07/17/15 31.0 3.50 4.20
HRB 150717C00032000 C 07/17/15 32.0 2.80 3.50
HRB 150717C00033000 C 07/17/15 33.0 2.30 2.95
HRB 150717C00034000 C 07/17/15 34.0 2.00 2.45
HRB 150717C00035000 C 07/17/15 35.0 1.55 2.00
HRB 150717C00036000 C 07/17/15 36.0 1.25 1.65
HRB 150717C00037000 C 07/17/15 37.0 0.95 1.35
HRB 150717C00038000 C 07/17/15 38.0 0.70 1.15
HRB 150717C00039000 C 07/17/15 39.0 0.50 0.95
HRB 150717C00040000 C 07/17/15 40.0 0.35 0.80
HRB 150717C00041000 C 07/17/15 41.0 0.25 0.70
HRB 150717P00025000 P 07/17/15 25.0 0.25 0.70
HRB 150717P00026000 P 07/17/15 26.0 0.40 0.85
HRB 150717P00027000 P 07/17/15 27.0 0.55 0.95
HRB 150717P00028000 P 07/17/15 28.0 0.75 1.15
HRB 150717P00029000 P 07/17/15 29.0 1.00 1.40
HRB 150717P00030000 P 07/17/15 30.0 1.25 1.70
HRB 150717P00031000 P 07/17/15 31.0 1.55 2.05
HRB 150717P00032000 P 07/17/15 32.0 1.95 2.35
HRB 150717P00033000 P 07/17/15 33.0 2.35 2.80
HRB 150717P00034000 P 07/17/15 34.0 2.85 3.50
HRB 150717P00035000 P 07/17/15 35.0 3.40 4.10
HRB 150717P00036000 P 07/17/15 36.0 4.10 4.80
HRB 150717P00037000 P 07/17/15 37.0 4.80 5.50
HRB 150717P00038000 P 07/17/15 38.0 5.60 6.40
HRB 150717P00039000 P 07/17/15 39.0 6.40 7.20
HRB 150717P00040000 P 07/17/15 40.0 7.20 8.10
HRB 150717P00041000 P 07/17/15 41.0 8.10 8.90
HRB 160115C00015000 C 01/15/16 15.0 17.70 19.40
HRB 160115C00018000 C 01/15/16 18.0 13.00 17.80
HRB 160115C00020000 C 01/15/16 20.0 12.70 14.30
HRB 160115C00023000 C 01/15/16 23.0 9.80 11.10
HRB 160115C00025000 C 01/15/16 25.0 8.40 9.40
HRB 160115C00027000 C 01/15/16 27.0 6.40 7.80
HRB 160115C00030000 C 01/15/16 30.0 4.40 5.80
HRB 160115C00032000 C 01/15/16 32.0 3.30 4.40
HRB 160115C00035000 C 01/15/16 35.0 2.00 3.10
HRB 160115C00037000 C 01/15/16 37.0 1.50 2.45
HRB 160115C00040000 C 01/15/16 40.0 0.75 1.60
HRB 160115C00045000 C 01/15/16 45.0 0.20 0.85
HRB 160115C00050000 C 01/15/16 50.0 0.00 0.50
HRB 160115P00015000 P 01/15/16 15.0 0.00 0.40
HRB 160115P00018000 P 01/15/16 18.0 0.20 0.55
HRB 160115P00020000 P 01/15/16 20.0 0.10 0.70
HRB 160115P00023000 P 01/15/16 23.0 0.45 1.00
HRB 160115P00025000 P 01/15/16 25.0 0.75 1.40
HRB 160115P00027000 P 01/15/16 27.0 1.20 1.85
HRB 160115P00030000 P 01/15/16 30.0 2.10 2.80
HRB 160115P00032000 P 01/15/16 32.0 2.90 3.80
HRB 160115P00035000 P 01/15/16 35.0 4.40 5.60
HRB 160115P00037000 P 01/15/16 37.0 5.60 7.10
HRB 160115P00040000 P 01/15/16 40.0 7.80 9.30
HRB 160115P00045000 P 01/15/16 45.0 11.20 14.10
HRB 160115P00050000 P 01/15/16 50.0 16.70 18.80
HRB 170120C00018000 C 01/20/17 18.0 14.70 16.80
HRB 170120C00020000 C 01/20/17 20.0 11.80 15.50
HRB 170120C00023000 C 01/20/17 23.0 10.10 11.90
HRB 170120C00025000 C 01/20/17 25.0 8.60 10.40
HRB 170120C00028000 C 01/20/17 28.0 6.70 8.50
HRB 170120C00030000 C 01/20/17 30.0 5.40 7.40
HRB 170120C00032000 C 01/20/17 32.0 4.10 6.30
HRB 170120C00035000 C 01/20/17 35.0 3.10 4.90
HRB 170120C00037000 C 01/20/17 37.0 2.40 4.10
HRB 170120C00040000 C 01/20/17 40.0 2.00 3.30
HRB 170120C00042000 C 01/20/17 42.0 1.65 2.65
HRB 170120C00045000 C 01/20/17 45.0 1.10 2.10
HRB 170120C00047000 C 01/20/17 47.0 0.80 1.80
HRB 170120P00018000 P 01/20/17 18.0 0.40 0.95
HRB 170120P00020000 P 01/20/17 20.0 0.65 1.40
HRB 170120P00023000 P 01/20/17 23.0 1.15 1.95
HRB 170120P00025000 P 01/20/17 25.0 1.75 2.75
HRB 170120P00028000 P 01/20/17 28.0 2.65 3.70
HRB 170120P00030000 P 01/20/17 30.0 3.20 4.50
HRB 170120P00032000 P 01/20/17 32.0 4.10 5.40
HRB 170120P00035000 P 01/20/17 35.0 5.70 7.30
HRB 170120P00037000 P 01/20/17 37.0 7.00 9.00
HRB 170120P00040000 P 01/20/17 40.0 8.80 11.10
HRB 170120P00042000 P 01/20/17 42.0 10.30 13.20
HRB 170120P00045000 P 01/20/17 45.0 12.60 15.60
HRB 170120P00047000 P 01/20/17 47.0 14.20 16.90

OPRA data is delayed 15 minutes.