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 (2017-02-10)Premium Content

H And R Block Inc (HRB)
As of Apr 25 2017 12:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HRB 170519C00016000 C 05/19/17 16.0 7.70 8.60
HRB 170519C00017000 C 05/19/17 17.0 6.90 7.50
HRB 170519C00018000 C 05/19/17 18.0 6.00 6.50
HRB 170519C00019000 C 05/19/17 19.0 4.80 5.50
HRB 170519C00020000 C 05/19/17 20.0 3.80 4.60
HRB 170519C00021000 C 05/19/17 21.0 3.00 3.60
HRB 170519C00022000 C 05/19/17 22.0 2.40 2.60
HRB 170519C00023000 C 05/19/17 23.0 1.65 1.75
HRB 170519C00024000 C 05/19/17 24.0 1.00 1.20
HRB 170519C00025000 C 05/19/17 25.0 0.55 0.65
HRB 170519C00026000 C 05/19/17 26.0 0.25 0.40
HRB 170519C00027000 C 05/19/17 27.0 0.05 0.20
HRB 170519C00028000 C 05/19/17 28.0 0.00 0.15
HRB 170519C00029000 C 05/19/17 29.0 0.00 0.10
HRB 170519C00030000 C 05/19/17 30.0 0.00 0.10
HRB 170519C00031000 C 05/19/17 31.0 0.00 0.45
HRB 170519C00032000 C 05/19/17 32.0 0.00 0.05
HRB 170519P00016000 P 05/19/17 16.0 0.00 0.05
HRB 170519P00017000 P 05/19/17 17.0 0.00 0.45
HRB 170519P00018000 P 05/19/17 18.0 0.00 0.05
HRB 170519P00019000 P 05/19/17 19.0 0.00 0.10
HRB 170519P00020000 P 05/19/17 20.0 0.00 0.15
HRB 170519P00021000 P 05/19/17 21.0 0.05 0.25
HRB 170519P00022000 P 05/19/17 22.0 0.20 0.30
HRB 170519P00023000 P 05/19/17 23.0 0.40 0.55
HRB 170519P00024000 P 05/19/17 24.0 0.75 0.90
HRB 170519P00025000 P 05/19/17 25.0 1.25 1.45
HRB 170519P00026000 P 05/19/17 26.0 1.95 2.45
HRB 170519P00027000 P 05/19/17 27.0 2.75 3.30
HRB 170519P00028000 P 05/19/17 28.0 3.60 4.50
HRB 170519P00029000 P 05/19/17 29.0 4.40 5.60
HRB 170519P00030000 P 05/19/17 30.0 5.50 6.20
HRB 170519P00031000 P 05/19/17 31.0 6.50 7.30
HRB 170519P00032000 P 05/19/17 32.0 7.40 8.30
HRB 170616C00016000 C 06/16/17 16.0 7.50 8.60
HRB 170616C00017000 C 06/16/17 17.0 6.40 7.70
HRB 170616C00018000 C 06/16/17 18.0 5.40 6.70
HRB 170616C00019000 C 06/16/17 19.0 5.10 5.60
HRB 170616C00020000 C 06/16/17 20.0 4.10 4.70
HRB 170616C00021000 C 06/16/17 21.0 3.40 3.70
HRB 170616C00022000 C 06/16/17 22.0 2.55 2.95
HRB 170616C00023000 C 06/16/17 23.0 1.95 2.15
HRB 170616C00024000 C 06/16/17 24.0 1.30 1.60
HRB 170616C00025000 C 06/16/17 25.0 0.85 1.10
HRB 170616C00026000 C 06/16/17 26.0 0.50 0.75
HRB 170616C00027000 C 06/16/17 27.0 0.25 0.50
HRB 170616C00028000 C 06/16/17 28.0 0.10 0.45
HRB 170616C00029000 C 06/16/17 29.0 0.05 0.35
HRB 170616C00030000 C 06/16/17 30.0 0.00 0.25
HRB 170616C00031000 C 06/16/17 31.0 0.00 0.20
HRB 170616C00032000 C 06/16/17 32.0 0.00 0.15
HRB 170616P00016000 P 06/16/17 16.0 0.00 0.20
HRB 170616P00017000 P 06/16/17 17.0 0.00 0.30
HRB 170616P00018000 P 06/16/17 18.0 0.00 0.30
HRB 170616P00019000 P 06/16/17 19.0 0.05 0.30
HRB 170616P00020000 P 06/16/17 20.0 0.10 0.50
HRB 170616P00021000 P 06/16/17 21.0 0.30 0.50
HRB 170616P00022000 P 06/16/17 22.0 0.50 0.60
HRB 170616P00023000 P 06/16/17 23.0 0.80 1.00
HRB 170616P00024000 P 06/16/17 24.0 1.25 1.50
HRB 170616P00025000 P 06/16/17 25.0 1.75 2.05
HRB 170616P00026000 P 06/16/17 26.0 2.45 2.70
HRB 170616P00027000 P 06/16/17 27.0 3.20 3.60
HRB 170616P00028000 P 06/16/17 28.0 4.10 4.50
HRB 170616P00029000 P 06/16/17 29.0 4.90 5.50
HRB 170616P00030000 P 06/16/17 30.0 5.60 6.90
HRB 170616P00031000 P 06/16/17 31.0 5.30 7.70
HRB 170616P00032000 P 06/16/17 32.0 7.70 8.80
HRB 170721C00014000 C 07/21/17 14.0 9.70 10.60
HRB 170721C00015000 C 07/21/17 15.0 8.80 9.50
HRB 170721C00016000 C 07/21/17 16.0 7.70 8.60
HRB 170721C00017000 C 07/21/17 17.0 6.80 7.50
HRB 170721C00018000 C 07/21/17 18.0 5.90 6.60
HRB 170721C00019000 C 07/21/17 19.0 5.20 5.60
HRB 170721C00020000 C 07/21/17 20.0 4.20 4.70
HRB 170721C00021000 C 07/21/17 21.0 3.50 3.80
HRB 170721C00022000 C 07/21/17 22.0 2.75 2.95
HRB 170721C00023000 C 07/21/17 23.0 2.15 2.30
HRB 170721C00024000 C 07/21/17 24.0 1.50 1.70
HRB 170721C00025000 C 07/21/17 25.0 1.05 1.25
HRB 170721C00026000 C 07/21/17 26.0 0.65 0.90
HRB 170721C00027000 C 07/21/17 27.0 0.45 0.60
HRB 170721C00028000 C 07/21/17 28.0 0.25 0.45
HRB 170721C00029000 C 07/21/17 29.0 0.15 0.30
HRB 170721C00030000 C 07/21/17 30.0 0.05 0.20
HRB 170721C00031000 C 07/21/17 31.0 0.00 0.15
HRB 170721C00032000 C 07/21/17 32.0 0.00 0.15
HRB 170721P00014000 P 07/21/17 14.0 0.00 0.10
HRB 170721P00015000 P 07/21/17 15.0 0.00 0.10
HRB 170721P00016000 P 07/21/17 16.0 0.00 0.10
HRB 170721P00017000 P 07/21/17 17.0 0.00 0.15
HRB 170721P00018000 P 07/21/17 18.0 0.05 0.25
HRB 170721P00019000 P 07/21/17 19.0 0.15 0.30
HRB 170721P00020000 P 07/21/17 20.0 0.30 0.45
HRB 170721P00021000 P 07/21/17 21.0 0.45 0.60
HRB 170721P00022000 P 07/21/17 22.0 0.60 0.80
HRB 170721P00023000 P 07/21/17 23.0 1.00 1.15
HRB 170721P00024000 P 07/21/17 24.0 1.45 1.65
HRB 170721P00025000 P 07/21/17 25.0 1.95 2.15
HRB 170721P00026000 P 07/21/17 26.0 2.60 2.85
HRB 170721P00027000 P 07/21/17 27.0 3.30 3.80
HRB 170721P00028000 P 07/21/17 28.0 4.10 4.60
HRB 170721P00029000 P 07/21/17 29.0 4.90 5.40
HRB 170721P00030000 P 07/21/17 30.0 5.90 6.30
HRB 170721P00031000 P 07/21/17 31.0 6.70 7.60
HRB 170721P00032000 P 07/21/17 32.0 7.70 8.90
HRB 171020C00012000 C 10/20/17 12.0 11.70 12.60
HRB 171020C00013000 C 10/20/17 13.0 10.70 11.70
HRB 171020C00014000 C 10/20/17 14.0 9.70 10.60
HRB 171020C00015000 C 10/20/17 15.0 8.90 9.90
HRB 171020C00016000 C 10/20/17 16.0 7.80 9.00
HRB 171020C00017000 C 10/20/17 17.0 7.10 7.60
HRB 171020C00018000 C 10/20/17 18.0 6.20 6.70
HRB 171020C00019000 C 10/20/17 19.0 5.30 5.80
HRB 171020C00020000 C 10/20/17 20.0 4.40 4.90
HRB 171020C00021000 C 10/20/17 21.0 3.60 4.30
HRB 171020C00022000 C 10/20/17 22.0 2.95 3.40
HRB 171020C00023000 C 10/20/17 23.0 2.30 2.80
HRB 171020C00024000 C 10/20/17 24.0 1.80 2.20
HRB 171020C00025000 C 10/20/17 25.0 1.25 1.75
HRB 171020C00026000 C 10/20/17 26.0 0.90 1.35
HRB 171020C00027000 C 10/20/17 27.0 0.60 1.05
HRB 171020C00028000 C 10/20/17 28.0 0.40 0.80
HRB 171020C00029000 C 10/20/17 29.0 0.35 0.60
HRB 171020C00030000 C 10/20/17 30.0 0.10 0.45
HRB 171020C00031000 C 10/20/17 31.0 0.15 0.40
HRB 171020C00032000 C 10/20/17 32.0 0.00 0.30
HRB 171020C00033000 C 10/20/17 33.0 0.00 0.25
HRB 171020P00012000 P 10/20/17 12.0 0.00 0.15
HRB 171020P00013000 P 10/20/17 13.0 0.00 0.20
HRB 171020P00014000 P 10/20/17 14.0 0.00 0.20
HRB 171020P00015000 P 10/20/17 15.0 0.05 0.30
HRB 171020P00016000 P 10/20/17 16.0 0.10 0.35
HRB 171020P00017000 P 10/20/17 17.0 0.20 0.50
HRB 171020P00018000 P 10/20/17 18.0 0.30 0.50
HRB 171020P00019000 P 10/20/17 19.0 0.45 0.70
HRB 171020P00020000 P 10/20/17 20.0 0.60 0.90
HRB 171020P00021000 P 10/20/17 21.0 0.85 1.20
HRB 171020P00022000 P 10/20/17 22.0 1.15 1.55
HRB 171020P00023000 P 10/20/17 23.0 1.55 1.80
HRB 171020P00024000 P 10/20/17 24.0 1.95 2.40
HRB 171020P00025000 P 10/20/17 25.0 2.50 2.90
HRB 171020P00026000 P 10/20/17 26.0 3.10 3.40
HRB 171020P00027000 P 10/20/17 27.0 3.80 4.40
HRB 171020P00028000 P 10/20/17 28.0 4.50 5.20
HRB 171020P00029000 P 10/20/17 29.0 5.40 5.90
HRB 171020P00030000 P 10/20/17 30.0 6.20 6.90
HRB 171020P00031000 P 10/20/17 31.0 7.10 7.80
HRB 171020P00032000 P 10/20/17 32.0 8.10 8.50
HRB 171020P00033000 P 10/20/17 33.0 9.00 9.50
HRB 180119C00010000 C 01/19/18 10.0 13.70 14.50
HRB 180119C00012000 C 01/19/18 12.0 11.70 12.60
HRB 180119C00013000 C 01/19/18 13.0 11.00 11.50
HRB 180119C00014000 C 01/19/18 14.0 9.70 10.60
HRB 180119C00015000 C 01/19/18 15.0 8.80 9.60
HRB 180119C00016000 C 01/19/18 16.0 7.90 8.70
HRB 180119C00017000 C 01/19/18 17.0 7.10 7.80
HRB 180119C00018000 C 01/19/18 18.0 6.20 6.70
HRB 180119C00019000 C 01/19/18 19.0 5.40 6.00
HRB 180119C00020000 C 01/19/18 20.0 4.60 5.10
HRB 180119C00021000 C 01/19/18 21.0 3.80 4.40
HRB 180119C00022000 C 01/19/18 22.0 3.30 3.70
HRB 180119C00023000 C 01/19/18 23.0 2.60 3.10
HRB 180119C00024000 C 01/19/18 24.0 2.05 2.55
HRB 180119C00025000 C 01/19/18 25.0 1.65 2.10
HRB 180119C00026000 C 01/19/18 26.0 1.25 1.70
HRB 180119C00027000 C 01/19/18 27.0 0.90 1.40
HRB 180119C00028000 C 01/19/18 28.0 0.70 1.10
HRB 180119C00029000 C 01/19/18 29.0 0.45 0.90
HRB 180119C00030000 C 01/19/18 30.0 0.45 0.70
HRB 180119C00031000 C 01/19/18 31.0 0.20 0.60
HRB 180119C00032000 C 01/19/18 32.0 0.10 0.50
HRB 180119C00033000 C 01/19/18 33.0 0.10 0.35
HRB 180119C00034000 C 01/19/18 34.0 0.00 0.30
HRB 180119C00035000 C 01/19/18 35.0 0.00 0.25
HRB 180119C00037000 C 01/19/18 37.0 0.00 0.15
HRB 180119C00040000 C 01/19/18 40.0 0.00 0.15
HRB 180119C00042000 C 01/19/18 42.0 0.00 0.25
HRB 180119C00045000 C 01/19/18 45.0 0.00 0.05
HRB 180119C00047000 C 01/19/18 47.0 0.00 0.10
HRB 180119C00050000 C 01/19/18 50.0 0.00 0.10
HRB 180119C00055000 C 01/19/18 55.0 0.00 0.10
HRB 180119P00010000 P 01/19/18 10.0 0.00 0.20
HRB 180119P00012000 P 01/19/18 12.0 0.00 0.30
HRB 180119P00013000 P 01/19/18 13.0 0.05 0.35
HRB 180119P00014000 P 01/19/18 14.0 0.10 0.35
HRB 180119P00015000 P 01/19/18 15.0 0.20 0.45
HRB 180119P00016000 P 01/19/18 16.0 0.30 0.45
HRB 180119P00017000 P 01/19/18 17.0 0.40 0.65
HRB 180119P00018000 P 01/19/18 18.0 0.55 0.85
HRB 180119P00019000 P 01/19/18 19.0 0.70 1.05
HRB 180119P00020000 P 01/19/18 20.0 0.95 1.30
HRB 180119P00021000 P 01/19/18 21.0 1.25 1.55
HRB 180119P00022000 P 01/19/18 22.0 1.55 1.90
HRB 180119P00023000 P 01/19/18 23.0 1.95 2.45
HRB 180119P00024000 P 01/19/18 24.0 2.45 2.95
HRB 180119P00025000 P 01/19/18 25.0 3.00 3.50
HRB 180119P00026000 P 01/19/18 26.0 3.60 4.10
HRB 180119P00027000 P 01/19/18 27.0 4.30 4.70
HRB 180119P00028000 P 01/19/18 28.0 5.00 5.50
HRB 180119P00029000 P 01/19/18 29.0 5.70 6.60
HRB 180119P00030000 P 01/19/18 30.0 6.50 7.30
HRB 180119P00031000 P 01/19/18 31.0 7.20 8.30
HRB 180119P00032000 P 01/19/18 32.0 8.10 9.00
HRB 180119P00033000 P 01/19/18 33.0 9.00 10.00
HRB 180119P00034000 P 01/19/18 34.0 10.00 10.90
HRB 180119P00035000 P 01/19/18 35.0 11.00 11.70
HRB 180119P00037000 P 01/19/18 37.0 12.90 13.90
HRB 180119P00040000 P 01/19/18 40.0 15.70 16.70
HRB 180119P00042000 P 01/19/18 42.0 16.70 18.90
HRB 180119P00045000 P 01/19/18 45.0 20.10 22.20
HRB 180119P00047000 P 01/19/18 47.0 21.90 23.80
HRB 180119P00050000 P 01/19/18 50.0 24.90 27.40
HRB 180119P00055000 P 01/19/18 55.0 30.60 31.70
HRB 190118C00013000 C 01/18/19 13.0 10.60 11.60
HRB 190118C00015000 C 01/18/19 15.0 9.10 9.70
HRB 190118C00018000 C 01/18/19 18.0 6.50 7.10
HRB 190118C00020000 C 01/18/19 20.0 5.00 5.80
HRB 190118C00022000 C 01/18/19 22.0 3.80 4.60
HRB 190118C00025000 C 01/18/19 25.0 2.50 3.20
HRB 190118C00027000 C 01/18/19 27.0 1.65 2.45
HRB 190118C00030000 C 01/18/19 30.0 0.90 1.65
HRB 190118C00032000 C 01/18/19 32.0 0.75 1.30
HRB 190118C00035000 C 01/18/19 35.0 0.30 0.85
HRB 190118P00013000 P 01/18/19 13.0 0.40 0.95
HRB 190118P00015000 P 01/18/19 15.0 0.70 1.30
HRB 190118P00018000 P 01/18/19 18.0 1.40 2.00
HRB 190118P00020000 P 01/18/19 20.0 2.00 2.65
HRB 190118P00022000 P 01/18/19 22.0 2.90 3.60
HRB 190118P00025000 P 01/18/19 25.0 4.40 5.20
HRB 190118P00027000 P 01/18/19 27.0 5.60 6.60
HRB 190118P00030000 P 01/18/19 30.0 7.70 8.80
HRB 190118P00032000 P 01/18/19 32.0 9.30 10.50
HRB 190118P00035000 P 01/18/19 35.0 11.90 12.80

OPRA data is delayed 15 minutes.