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 (2016-11-11)Premium Content

H And R Block Inc (HRB)
As of Jan 23 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HRB 170217C00014000 C 02/17/17 14.0 8.70 9.30
HRB 170217C00015000 C 02/17/17 15.0 7.10 8.30
HRB 170217C00016000 C 02/17/17 16.0 6.40 7.30
HRB 170217C00017000 C 02/17/17 17.0 5.80 6.30
HRB 170217C00018000 C 02/17/17 18.0 4.80 5.30
HRB 170217C00019000 C 02/17/17 19.0 3.40 4.30
HRB 170217C00020000 C 02/17/17 20.0 2.85 3.30
HRB 170217C00021000 C 02/17/17 21.0 1.95 2.35
HRB 170217C00022000 C 02/17/17 22.0 1.15 1.25
HRB 170217C00023000 C 02/17/17 23.0 0.55 0.65
HRB 170217C00024000 C 02/17/17 24.0 0.15 0.30
HRB 170217C00025000 C 02/17/17 25.0 0.05 0.15
HRB 170217C00026000 C 02/17/17 26.0 0.00 0.10
HRB 170217C00027000 C 02/17/17 27.0 0.00 0.05
HRB 170217C00028000 C 02/17/17 28.0 0.00 0.05
HRB 170217C00029000 C 02/17/17 29.0 0.00 0.05
HRB 170217C00030000 C 02/17/17 30.0 0.00 0.10
HRB 170217C00031000 C 02/17/17 31.0 0.00 0.05
HRB 170217C00032000 C 02/17/17 32.0 0.00 0.05
HRB 170217P00014000 P 02/17/17 14.0 0.00 0.05
HRB 170217P00015000 P 02/17/17 15.0 0.00 0.05
HRB 170217P00016000 P 02/17/17 16.0 0.00 0.10
HRB 170217P00017000 P 02/17/17 17.0 0.00 0.05
HRB 170217P00018000 P 02/17/17 18.0 0.00 0.05
HRB 170217P00019000 P 02/17/17 19.0 0.00 0.05
HRB 170217P00020000 P 02/17/17 20.0 0.00 0.10
HRB 170217P00021000 P 02/17/17 21.0 0.05 0.15
HRB 170217P00022000 P 02/17/17 22.0 0.25 0.30
HRB 170217P00023000 P 02/17/17 23.0 0.60 0.70
HRB 170217P00024000 P 02/17/17 24.0 1.10 1.35
HRB 170217P00025000 P 02/17/17 25.0 1.90 2.35
HRB 170217P00026000 P 02/17/17 26.0 2.75 3.20
HRB 170217P00027000 P 02/17/17 27.0 3.70 4.20
HRB 170217P00028000 P 02/17/17 28.0 4.70 5.60
HRB 170217P00029000 P 02/17/17 29.0 5.70 6.60
HRB 170217P00030000 P 02/17/17 30.0 6.70 7.60
HRB 170217P00031000 P 02/17/17 31.0 5.80 8.60
HRB 170217P00032000 P 02/17/17 32.0 8.70 9.30
HRB 170317C00014000 C 03/17/17 14.0 8.40 10.00
HRB 170317C00015000 C 03/17/17 15.0 6.00 10.30
HRB 170317C00016000 C 03/17/17 16.0 5.00 9.30
HRB 170317C00017000 C 03/17/17 17.0 4.10 8.20
HRB 170317C00018000 C 03/17/17 18.0 4.60 7.00
HRB 170317C00019000 C 03/17/17 19.0 3.90 4.50
HRB 170317C00020000 C 03/17/17 20.0 3.00 3.50
HRB 170317C00021000 C 03/17/17 21.0 2.15 2.80
HRB 170317C00022000 C 03/17/17 22.0 1.60 1.85
HRB 170317C00023000 C 03/17/17 23.0 1.00 1.20
HRB 170317C00024000 C 03/17/17 24.0 0.60 0.80
HRB 170317C00025000 C 03/17/17 25.0 0.30 0.50
HRB 170317C00026000 C 03/17/17 26.0 0.10 0.40
HRB 170317C00027000 C 03/17/17 27.0 0.00 0.40
HRB 170317C00028000 C 03/17/17 28.0 0.00 0.30
HRB 170317C00029000 C 03/17/17 29.0 0.00 0.20
HRB 170317C00030000 C 03/17/17 30.0 0.00 0.15
HRB 170317C00031000 C 03/17/17 31.0 0.00 0.15
HRB 170317C00032000 C 03/17/17 32.0 0.00 0.10
HRB 170317P00014000 P 03/17/17 14.0 0.00 0.20
HRB 170317P00015000 P 03/17/17 15.0 0.00 0.25
HRB 170317P00016000 P 03/17/17 16.0 0.00 0.25
HRB 170317P00017000 P 03/17/17 17.0 0.00 0.30
HRB 170317P00018000 P 03/17/17 18.0 0.00 0.30
HRB 170317P00019000 P 03/17/17 19.0 0.10 0.30
HRB 170317P00020000 P 03/17/17 20.0 0.20 0.45
HRB 170317P00021000 P 03/17/17 21.0 0.40 0.60
HRB 170317P00022000 P 03/17/17 22.0 0.80 0.95
HRB 170317P00023000 P 03/17/17 23.0 1.25 1.40
HRB 170317P00024000 P 03/17/17 24.0 1.75 2.05
HRB 170317P00025000 P 03/17/17 25.0 2.25 2.90
HRB 170317P00026000 P 03/17/17 26.0 3.10 3.80
HRB 170317P00027000 P 03/17/17 27.0 4.00 4.70
HRB 170317P00028000 P 03/17/17 28.0 3.00 6.90
HRB 170317P00029000 P 03/17/17 29.0 4.00 7.10
HRB 170317P00030000 P 03/17/17 30.0 5.00 8.60
HRB 170317P00031000 P 03/17/17 31.0 5.90 10.20
HRB 170317P00032000 P 03/17/17 32.0 8.40 9.80
HRB 170421C00013000 C 04/21/17 13.0 9.70 10.30
HRB 170421C00014000 C 04/21/17 14.0 8.30 9.30
HRB 170421C00015000 C 04/21/17 15.0 7.30 8.30
HRB 170421C00016000 C 04/21/17 16.0 6.50 7.30
HRB 170421C00017000 C 04/21/17 17.0 5.30 6.40
HRB 170421C00018000 C 04/21/17 18.0 4.90 5.40
HRB 170421C00019000 C 04/21/17 19.0 4.00 4.50
HRB 170421C00020000 C 04/21/17 20.0 3.20 3.40
HRB 170421C00021000 C 04/21/17 21.0 2.40 2.55
HRB 170421C00022000 C 04/21/17 22.0 1.75 1.90
HRB 170421C00023000 C 04/21/17 23.0 1.25 1.35
HRB 170421C00024000 C 04/21/17 24.0 0.80 0.95
HRB 170421C00025000 C 04/21/17 25.0 0.50 0.65
HRB 170421C00026000 C 04/21/17 26.0 0.30 0.35
HRB 170421C00027000 C 04/21/17 27.0 0.20 0.35
HRB 170421C00028000 C 04/21/17 28.0 0.10 0.20
HRB 170421C00029000 C 04/21/17 29.0 0.05 0.20
HRB 170421C00030000 C 04/21/17 30.0 0.00 0.15
HRB 170421C00031000 C 04/21/17 31.0 0.00 0.15
HRB 170421C00032000 C 04/21/17 32.0 0.00 0.10
HRB 170421C00033000 C 04/21/17 33.0 0.00 0.15
HRB 170421C00034000 C 04/21/17 34.0 0.00 0.05
HRB 170421C00035000 C 04/21/17 35.0 0.00 0.05
HRB 170421P00013000 P 04/21/17 13.0 0.00 0.10
HRB 170421P00014000 P 04/21/17 14.0 0.00 0.10
HRB 170421P00015000 P 04/21/17 15.0 0.00 0.15
HRB 170421P00016000 P 04/21/17 16.0 0.00 0.15
HRB 170421P00017000 P 04/21/17 17.0 0.05 0.20
HRB 170421P00018000 P 04/21/17 18.0 0.10 0.30
HRB 170421P00019000 P 04/21/17 19.0 0.20 0.40
HRB 170421P00020000 P 04/21/17 20.0 0.40 0.55
HRB 170421P00021000 P 04/21/17 21.0 0.65 0.80
HRB 170421P00022000 P 04/21/17 22.0 0.95 1.15
HRB 170421P00023000 P 04/21/17 23.0 1.50 1.60
HRB 170421P00024000 P 04/21/17 24.0 2.00 2.20
HRB 170421P00025000 P 04/21/17 25.0 2.65 2.90
HRB 170421P00026000 P 04/21/17 26.0 3.30 3.70
HRB 170421P00027000 P 04/21/17 27.0 4.20 4.60
HRB 170421P00028000 P 04/21/17 28.0 5.00 5.50
HRB 170421P00029000 P 04/21/17 29.0 6.00 6.50
HRB 170421P00030000 P 04/21/17 30.0 6.90 7.90
HRB 170421P00031000 P 04/21/17 31.0 7.90 8.80
HRB 170421P00032000 P 04/21/17 32.0 8.90 9.80
HRB 170421P00033000 P 04/21/17 33.0 9.90 10.80
HRB 170421P00034000 P 04/21/17 34.0 10.90 11.80
HRB 170421P00035000 P 04/21/17 35.0 11.90 12.40
HRB 170721C00014000 C 07/21/17 14.0 8.70 9.40
HRB 170721C00015000 C 07/21/17 15.0 7.90 8.40
HRB 170721C00016000 C 07/21/17 16.0 6.90 7.50
HRB 170721C00017000 C 07/21/17 17.0 6.00 6.60
HRB 170721C00018000 C 07/21/17 18.0 5.10 5.80
HRB 170721C00019000 C 07/21/17 19.0 4.30 4.90
HRB 170721C00020000 C 07/21/17 20.0 3.50 3.90
HRB 170721C00021000 C 07/21/17 21.0 2.80 3.20
HRB 170721C00022000 C 07/21/17 22.0 2.25 2.55
HRB 170721C00023000 C 07/21/17 23.0 1.80 2.00
HRB 170721C00024000 C 07/21/17 24.0 1.40 1.60
HRB 170721C00025000 C 07/21/17 25.0 1.05 1.20
HRB 170721C00026000 C 07/21/17 26.0 0.75 0.95
HRB 170721C00027000 C 07/21/17 27.0 0.55 0.75
HRB 170721C00028000 C 07/21/17 28.0 0.35 0.60
HRB 170721C00029000 C 07/21/17 29.0 0.25 0.50
HRB 170721C00030000 C 07/21/17 30.0 0.15 0.45
HRB 170721C00031000 C 07/21/17 31.0 0.10 0.35
HRB 170721C00032000 C 07/21/17 32.0 0.05 0.25
HRB 170721P00014000 P 07/21/17 14.0 0.05 0.25
HRB 170721P00015000 P 07/21/17 15.0 0.10 0.30
HRB 170721P00016000 P 07/21/17 16.0 0.20 0.40
HRB 170721P00017000 P 07/21/17 17.0 0.30 0.55
HRB 170721P00018000 P 07/21/17 18.0 0.45 0.65
HRB 170721P00019000 P 07/21/17 19.0 0.60 0.85
HRB 170721P00020000 P 07/21/17 20.0 0.90 1.10
HRB 170721P00021000 P 07/21/17 21.0 1.20 1.45
HRB 170721P00022000 P 07/21/17 22.0 1.55 1.85
HRB 170721P00023000 P 07/21/17 23.0 2.10 2.30
HRB 170721P00024000 P 07/21/17 24.0 2.65 2.95
HRB 170721P00025000 P 07/21/17 25.0 3.20 3.60
HRB 170721P00026000 P 07/21/17 26.0 3.90 4.40
HRB 170721P00027000 P 07/21/17 27.0 4.70 5.20
HRB 170721P00028000 P 07/21/17 28.0 5.40 6.10
HRB 170721P00029000 P 07/21/17 29.0 6.30 7.00
HRB 170721P00030000 P 07/21/17 30.0 7.20 7.90
HRB 170721P00031000 P 07/21/17 31.0 8.10 8.80
HRB 170721P00032000 P 07/21/17 32.0 9.00 9.80
HRB 180119C00010000 C 01/19/18 10.0 12.70 13.40
HRB 180119C00013000 C 01/19/18 13.0 9.40 10.40
HRB 180119C00015000 C 01/19/18 15.0 7.90 8.60
HRB 180119C00018000 C 01/19/18 18.0 5.30 5.70
HRB 180119C00020000 C 01/19/18 20.0 3.90 4.30
HRB 180119C00023000 C 01/19/18 23.0 2.25 2.70
HRB 180119C00025000 C 01/19/18 25.0 1.45 1.90
HRB 180119C00028000 C 01/19/18 28.0 0.75 1.10
HRB 180119C00030000 C 01/19/18 30.0 0.50 0.85
HRB 180119C00033000 C 01/19/18 33.0 0.25 0.45
HRB 180119C00035000 C 01/19/18 35.0 0.10 0.40
HRB 180119C00037000 C 01/19/18 37.0 0.05 0.30
HRB 180119C00040000 C 01/19/18 40.0 0.00 0.25
HRB 180119C00042000 C 01/19/18 42.0 0.00 0.25
HRB 180119C00045000 C 01/19/18 45.0 0.00 0.20
HRB 180119C00047000 C 01/19/18 47.0 0.00 0.15
HRB 180119C00050000 C 01/19/18 50.0 0.00 0.15
HRB 180119C00055000 C 01/19/18 55.0 0.00 0.15
HRB 180119P00010000 P 01/19/18 10.0 0.05 0.30
HRB 180119P00013000 P 01/19/18 13.0 0.20 0.50
HRB 180119P00015000 P 01/19/18 15.0 0.45 0.65
HRB 180119P00018000 P 01/19/18 18.0 1.00 1.30
HRB 180119P00020000 P 01/19/18 20.0 1.75 1.90
HRB 180119P00023000 P 01/19/18 23.0 2.80 3.30
HRB 180119P00025000 P 01/19/18 25.0 4.00 4.50
HRB 180119P00028000 P 01/19/18 28.0 6.00 6.80
HRB 180119P00030000 P 01/19/18 30.0 7.50 8.40
HRB 180119P00033000 P 01/19/18 33.0 10.20 11.50
HRB 180119P00035000 P 01/19/18 35.0 12.10 13.30
HRB 180119P00037000 P 01/19/18 37.0 13.90 15.30
HRB 180119P00040000 P 01/19/18 40.0 16.80 18.20
HRB 180119P00042000 P 01/19/18 42.0 18.80 20.10
HRB 180119P00045000 P 01/19/18 45.0 21.70 23.00
HRB 180119P00047000 P 01/19/18 47.0 23.70 25.00
HRB 180119P00050000 P 01/19/18 50.0 26.70 28.00
HRB 180119P00055000 P 01/19/18 55.0 31.60 32.90
HRB 190118C00013000 C 01/18/19 13.0 9.70 10.60
HRB 190118C00015000 C 01/18/19 15.0 8.00 8.90
HRB 190118C00018000 C 01/18/19 18.0 5.50 6.80
HRB 190118C00020000 C 01/18/19 20.0 4.30 5.60
HRB 190118C00022000 C 01/18/19 22.0 3.50 4.20
HRB 190118C00025000 C 01/18/19 25.0 2.05 3.20
HRB 190118C00027000 C 01/18/19 27.0 1.65 2.55
HRB 190118C00030000 C 01/18/19 30.0 0.95 1.90
HRB 190118C00032000 C 01/18/19 32.0 0.70 1.55
HRB 190118P00013000 P 01/18/19 13.0 0.55 1.05
HRB 190118P00015000 P 01/18/19 15.0 0.95 1.55
HRB 190118P00018000 P 01/18/19 18.0 1.70 2.50
HRB 190118P00020000 P 01/18/19 20.0 2.60 3.40
HRB 190118P00022000 P 01/18/19 22.0 3.40 4.40
HRB 190118P00025000 P 01/18/19 25.0 5.00 6.10
HRB 190118P00027000 P 01/18/19 27.0 6.30 7.70
HRB 190118P00030000 P 01/18/19 30.0 8.40 10.10
HRB 190118P00032000 P 01/18/19 32.0 10.10 11.80

OPRA data is delayed 15 minutes.