Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-14)Premium Content

H And R Block Inc (HRB)
As of Apr 16 2014 3:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HRB 140419C00015000 C 04/19/14 15.0 13.00 13.50
HRB 140419C00016000 C 04/19/14 16.0 12.00 12.80
HRB 140419C00018000 C 04/19/14 18.0 10.10 10.60
HRB 140419C00019000 C 04/19/14 19.0 9.00 9.60
HRB 140419C00020000 C 04/19/14 20.0 8.10 8.60
HRB 140419C00021000 C 04/19/14 21.0 7.10 7.60
HRB 140419C00022000 C 04/19/14 22.0 6.10 6.60
HRB 140419C00023000 C 04/19/14 23.0 5.10 5.60
HRB 140419C00024000 C 04/19/14 24.0 4.10 4.60
HRB 140419C00025000 C 04/19/14 25.0 3.10 3.60
HRB 140419C00026000 C 04/19/14 26.0 2.15 2.50
HRB 140419C00027000 C 04/19/14 27.0 1.20 1.40
HRB 140419C00028000 C 04/19/14 28.0 0.35 0.50
HRB 140419C00029000 C 04/19/14 29.0 0.05 0.10
HRB 140419C00030000 C 04/19/14 30.0 0.00 0.05
HRB 140419C00031000 C 04/19/14 31.0 0.00 0.05
HRB 140419C00032000 C 04/19/14 32.0 0.00 0.05
HRB 140419C00033000 C 04/19/14 33.0 0.00 0.05
HRB 140419C00034000 C 04/19/14 34.0 0.00 0.05
HRB 140419C00035000 C 04/19/14 35.0 0.00 0.05
HRB 140419C00036000 C 04/19/14 36.0 0.00 0.05
HRB 140419C00037000 C 04/19/14 37.0 0.00 0.05
HRB 140419C00038000 C 04/19/14 38.0 0.00 0.05
HRB 140419C00039000 C 04/19/14 39.0 0.00 0.05
HRB 140419C00040000 C 04/19/14 40.0 0.00 0.05
HRB 140419C00041000 C 04/19/14 41.0 0.00 0.05
HRB 140419C00042000 C 04/19/14 42.0 0.00 0.05
HRB 140419C00043000 C 04/19/14 43.0 0.00 0.05
HRB 140419P00015000 P 04/19/14 15.0 0.00 0.05
HRB 140419P00016000 P 04/19/14 16.0 0.00 0.05
HRB 140419P00018000 P 04/19/14 18.0 0.00 0.05
HRB 140419P00019000 P 04/19/14 19.0 0.00 0.05
HRB 140419P00020000 P 04/19/14 20.0 0.00 0.05
HRB 140419P00021000 P 04/19/14 21.0 0.00 0.05
HRB 140419P00022000 P 04/19/14 22.0 0.00 0.05
HRB 140419P00023000 P 04/19/14 23.0 0.00 0.05
HRB 140419P00024000 P 04/19/14 24.0 0.00 0.05
HRB 140419P00025000 P 04/19/14 25.0 0.00 0.05
HRB 140419P00026000 P 04/19/14 26.0 0.00 0.05
HRB 140419P00027000 P 04/19/14 27.0 0.00 0.10
HRB 140419P00028000 P 04/19/14 28.0 0.10 0.20
HRB 140419P00029000 P 04/19/14 29.0 0.70 0.90
HRB 140419P00030000 P 04/19/14 30.0 1.65 1.85
HRB 140419P00031000 P 04/19/14 31.0 2.65 2.85
HRB 140419P00032000 P 04/19/14 32.0 3.60 3.90
HRB 140419P00033000 P 04/19/14 33.0 4.40 4.90
HRB 140419P00034000 P 04/19/14 34.0 5.40 6.00
HRB 140419P00035000 P 04/19/14 35.0 6.40 7.00
HRB 140419P00036000 P 04/19/14 36.0 7.40 8.00
HRB 140419P00037000 P 04/19/14 37.0 8.40 9.00
HRB 140419P00038000 P 04/19/14 38.0 9.40 10.00
HRB 140419P00039000 P 04/19/14 39.0 10.30 11.00
HRB 140419P00040000 P 04/19/14 40.0 11.20 12.00
HRB 140419P00041000 P 04/19/14 41.0 12.20 13.00
HRB 140419P00042000 P 04/19/14 42.0 13.20 14.10
HRB 140419P00043000 P 04/19/14 43.0 14.20 15.00
HRB 140517C00022000 C 05/17/14 22.0 6.20 6.70
HRB 140517C00023000 C 05/17/14 23.0 5.20 5.70
HRB 140517C00024000 C 05/17/14 24.0 4.20 4.70
HRB 140517C00025000 C 05/17/14 25.0 3.40 3.60
HRB 140517C00026000 C 05/17/14 26.0 2.50 2.75
HRB 140517C00027000 C 05/17/14 27.0 1.75 1.90
HRB 140517C00028000 C 05/17/14 28.0 1.15 1.25
HRB 140517C00029000 C 05/17/14 29.0 0.70 0.80
HRB 140517C00030000 C 05/17/14 30.0 0.40 0.50
HRB 140517C00031000 C 05/17/14 31.0 0.20 0.30
HRB 140517C00032000 C 05/17/14 32.0 0.10 0.25
HRB 140517C00033000 C 05/17/14 33.0 0.05 0.15
HRB 140517C00034000 C 05/17/14 34.0 0.00 0.10
HRB 140517C00035000 C 05/17/14 35.0 0.00 0.10
HRB 140517C00036000 C 05/17/14 36.0 0.00 0.05
HRB 140517C00037000 C 05/17/14 37.0 0.00 0.05
HRB 140517C00038000 C 05/17/14 38.0 0.00 0.05
HRB 140517P00022000 P 05/17/14 22.0 0.00 0.05
HRB 140517P00023000 P 05/17/14 23.0 0.00 0.15
HRB 140517P00024000 P 05/17/14 24.0 0.05 0.20
HRB 140517P00025000 P 05/17/14 25.0 0.10 0.25
HRB 140517P00026000 P 05/17/14 26.0 0.25 0.40
HRB 140517P00027000 P 05/17/14 27.0 0.50 0.65
HRB 140517P00028000 P 05/17/14 28.0 0.85 0.95
HRB 140517P00029000 P 05/17/14 29.0 1.40 1.50
HRB 140517P00030000 P 05/17/14 30.0 2.05 2.30
HRB 140517P00031000 P 05/17/14 31.0 2.85 3.10
HRB 140517P00032000 P 05/17/14 32.0 3.80 4.00
HRB 140517P00033000 P 05/17/14 33.0 4.70 4.90
HRB 140517P00034000 P 05/17/14 34.0 5.40 5.90
HRB 140517P00035000 P 05/17/14 35.0 6.40 6.90
HRB 140517P00036000 P 05/17/14 36.0 7.40 7.90
HRB 140517P00037000 P 05/17/14 37.0 8.40 8.90
HRB 140517P00038000 P 05/17/14 38.0 9.40 9.90
HRB 140719C00019000 C 07/19/14 19.0 9.20 9.70
HRB 140719C00020000 C 07/19/14 20.0 8.20 8.70
HRB 140719C00021000 C 07/19/14 21.0 7.20 7.70
HRB 140719C00022000 C 07/19/14 22.0 6.30 6.60
HRB 140719C00023000 C 07/19/14 23.0 5.40 5.70
HRB 140719C00024000 C 07/19/14 24.0 4.50 4.80
HRB 140719C00025000 C 07/19/14 25.0 3.70 4.00
HRB 140719C00026000 C 07/19/14 26.0 2.95 3.30
HRB 140719C00027000 C 07/19/14 27.0 2.35 2.50
HRB 140719C00028000 C 07/19/14 28.0 1.75 1.90
HRB 140719C00029000 C 07/19/14 29.0 1.35 1.45
HRB 140719C00030000 C 07/19/14 30.0 0.95 1.10
HRB 140719C00031000 C 07/19/14 31.0 0.65 0.80
HRB 140719C00032000 C 07/19/14 32.0 0.45 0.60
HRB 140719C00033000 C 07/19/14 33.0 0.30 0.50
HRB 140719C00034000 C 07/19/14 34.0 0.20 0.35
HRB 140719C00035000 C 07/19/14 35.0 0.10 0.30
HRB 140719C00036000 C 07/19/14 36.0 0.05 0.25
HRB 140719C00037000 C 07/19/14 37.0 0.05 0.20
HRB 140719C00038000 C 07/19/14 38.0 0.00 0.15
HRB 140719C00039000 C 07/19/14 39.0 0.00 0.15
HRB 140719C00040000 C 07/19/14 40.0 0.00 0.10
HRB 140719C00041000 C 07/19/14 41.0 0.00 0.10
HRB 140719C00042000 C 07/19/14 42.0 0.00 0.10
HRB 140719P00019000 P 07/19/14 19.0 0.05 0.15
HRB 140719P00020000 P 07/19/14 20.0 0.10 0.20
HRB 140719P00021000 P 07/19/14 21.0 0.10 0.25
HRB 140719P00022000 P 07/19/14 22.0 0.15 0.35
HRB 140719P00023000 P 07/19/14 23.0 0.25 0.45
HRB 140719P00024000 P 07/19/14 24.0 0.40 0.55
HRB 140719P00025000 P 07/19/14 25.0 0.60 0.75
HRB 140719P00026000 P 07/19/14 26.0 0.85 1.00
HRB 140719P00027000 P 07/19/14 27.0 1.25 1.35
HRB 140719P00028000 P 07/19/14 28.0 1.65 1.80
HRB 140719P00029000 P 07/19/14 29.0 2.20 2.35
HRB 140719P00030000 P 07/19/14 30.0 2.80 3.00
HRB 140719P00031000 P 07/19/14 31.0 3.50 3.80
HRB 140719P00032000 P 07/19/14 32.0 4.30 4.60
HRB 140719P00033000 P 07/19/14 33.0 5.10 5.40
HRB 140719P00034000 P 07/19/14 34.0 6.00 6.30
HRB 140719P00035000 P 07/19/14 35.0 7.00 7.30
HRB 140719P00036000 P 07/19/14 36.0 7.90 8.20
HRB 140719P00037000 P 07/19/14 37.0 8.70 9.20
HRB 140719P00038000 P 07/19/14 38.0 9.70 10.10
HRB 140719P00039000 P 07/19/14 39.0 10.50 11.20
HRB 140719P00040000 P 07/19/14 40.0 11.50 12.20
HRB 140719P00041000 P 07/19/14 41.0 12.40 13.20
HRB 140719P00042000 P 07/19/14 42.0 13.40 14.20
HRB 141018C00018000 C 10/18/14 18.0 10.10 10.80
HRB 141018C00019000 C 10/18/14 19.0 9.20 9.70
HRB 141018C00020000 C 10/18/14 20.0 8.30 8.70
HRB 141018C00021000 C 10/18/14 21.0 7.40 7.70
HRB 141018C00022000 C 10/18/14 22.0 6.50 6.80
HRB 141018C00023000 C 10/18/14 23.0 5.70 6.00
HRB 141018C00024000 C 10/18/14 24.0 4.90 5.20
HRB 141018C00025000 C 10/18/14 25.0 4.10 4.50
HRB 141018C00026000 C 10/18/14 26.0 3.50 3.80
HRB 141018C00027000 C 10/18/14 27.0 2.90 3.20
HRB 141018C00028000 C 10/18/14 28.0 2.40 2.60
HRB 141018C00029000 C 10/18/14 29.0 1.90 2.15
HRB 141018C00030000 C 10/18/14 30.0 1.55 1.75
HRB 141018C00031000 C 10/18/14 31.0 1.25 1.40
HRB 141018C00032000 C 10/18/14 32.0 0.95 1.15
HRB 141018C00033000 C 10/18/14 33.0 0.75 0.95
HRB 141018C00034000 C 10/18/14 34.0 0.60 0.75
HRB 141018C00035000 C 10/18/14 35.0 0.45 0.60
HRB 141018C00036000 C 10/18/14 36.0 0.35 0.50
HRB 141018C00037000 C 10/18/14 37.0 0.25 0.45
HRB 141018C00038000 C 10/18/14 38.0 0.20 0.35
HRB 141018C00039000 C 10/18/14 39.0 0.15 0.30
HRB 141018C00040000 C 10/18/14 40.0 0.10 0.25
HRB 141018C00041000 C 10/18/14 41.0 0.05 0.25
HRB 141018C00042000 C 10/18/14 42.0 0.05 0.20
HRB 141018C00043000 C 10/18/14 43.0 0.05 0.20
HRB 141018C00044000 C 10/18/14 44.0 0.00 0.15
HRB 141018P00018000 P 10/18/14 18.0 0.10 0.30
HRB 141018P00019000 P 10/18/14 19.0 0.15 0.35
HRB 141018P00020000 P 10/18/14 20.0 0.25 0.45
HRB 141018P00021000 P 10/18/14 21.0 0.40 0.55
HRB 141018P00022000 P 10/18/14 22.0 0.50 0.70
HRB 141018P00023000 P 10/18/14 23.0 0.65 0.85
HRB 141018P00024000 P 10/18/14 24.0 0.90 1.10
HRB 141018P00025000 P 10/18/14 25.0 1.15 1.35
HRB 141018P00026000 P 10/18/14 26.0 1.50 1.70
HRB 141018P00027000 P 10/18/14 27.0 1.90 2.10
HRB 141018P00028000 P 10/18/14 28.0 2.40 2.60
HRB 141018P00029000 P 10/18/14 29.0 2.90 3.20
HRB 141018P00030000 P 10/18/14 30.0 3.50 3.80
HRB 141018P00031000 P 10/18/14 31.0 4.20 4.50
HRB 141018P00032000 P 10/18/14 32.0 4.90 5.20
HRB 141018P00033000 P 10/18/14 33.0 5.70 6.00
HRB 141018P00034000 P 10/18/14 34.0 6.50 6.90
HRB 141018P00035000 P 10/18/14 35.0 7.40 7.70
HRB 141018P00036000 P 10/18/14 36.0 8.30 8.60
HRB 141018P00037000 P 10/18/14 37.0 9.20 9.50
HRB 141018P00038000 P 10/18/14 38.0 10.10 10.50
HRB 141018P00039000 P 10/18/14 39.0 11.10 11.40
HRB 141018P00040000 P 10/18/14 40.0 12.10 12.40
HRB 141018P00041000 P 10/18/14 41.0 12.70 13.40
HRB 141018P00042000 P 10/18/14 42.0 13.70 14.50
HRB 141018P00043000 P 10/18/14 43.0 14.60 15.40
HRB 141018P00044000 P 10/18/14 44.0 15.60 16.30
HRB 150117C00003000 C 01/17/15 3.0 25.20 25.50
HRB 150117C00005000 C 01/17/15 5.0 23.20 23.50
HRB 150117C00008000 C 01/17/15 8.0 20.20 20.50
HRB 150117C00010000 C 01/17/15 10.0 18.20 18.50
HRB 150117C00013000 C 01/17/15 13.0 15.20 15.50
HRB 150117C00015000 C 01/17/15 15.0 13.20 13.50
HRB 150117C00017000 C 01/17/15 17.0 11.20 11.50
HRB 150117C00020000 C 01/17/15 20.0 8.40 8.70
HRB 150117C00022000 C 01/17/15 22.0 6.70 7.00
HRB 150117C00025000 C 01/17/15 25.0 4.50 4.90
HRB 150117C00027000 C 01/17/15 27.0 3.30 3.70
HRB 150117C00030000 C 01/17/15 30.0 2.00 2.30
HRB 150117C00035000 C 01/17/15 35.0 0.75 1.00
HRB 150117C00040000 C 01/17/15 40.0 0.25 0.50
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 0.10
HRB 150117P00013000 P 01/17/15 13.0 0.10 0.20
HRB 150117P00015000 P 01/17/15 15.0 0.15 0.25
HRB 150117P00017000 P 01/17/15 17.0 0.20 0.40
HRB 150117P00020000 P 01/17/15 20.0 0.50 0.75
HRB 150117P00022000 P 01/17/15 22.0 0.85 1.10
HRB 150117P00025000 P 01/17/15 25.0 1.70 1.95
HRB 150117P00027000 P 01/17/15 27.0 2.50 2.80
HRB 150117P00030000 P 01/17/15 30.0 4.30 4.40
HRB 150117P00035000 P 01/17/15 35.0 7.90 8.30
HRB 150117P00040000 P 01/17/15 40.0 12.40 12.80
HRB 160115C00015000 C 01/15/16 15.0 13.20 13.50
HRB 160115C00018000 C 01/15/16 18.0 10.50 10.80
HRB 160115C00020000 C 01/15/16 20.0 8.90 9.30
HRB 160115C00023000 C 01/15/16 23.0 6.80 7.30
HRB 160115C00025000 C 01/15/16 25.0 5.60 6.10
HRB 160115C00027000 C 01/15/16 27.0 4.60 5.10
HRB 160115C00030000 C 01/15/16 30.0 3.40 3.90
HRB 160115C00032000 C 01/15/16 32.0 2.70 3.00
HRB 160115C00035000 C 01/15/16 35.0 1.95 2.35
HRB 160115C00037000 C 01/15/16 37.0 1.55 1.95
HRB 160115C00040000 C 01/15/16 40.0 1.10 1.50
HRB 160115C00045000 C 01/15/16 45.0 0.55 1.00
HRB 160115P00015000 P 01/15/16 15.0 0.55 0.90
HRB 160115P00018000 P 01/15/16 18.0 1.10 1.45
HRB 160115P00020000 P 01/15/16 20.0 1.60 1.95
HRB 160115P00023000 P 01/15/16 23.0 2.60 3.00
HRB 160115P00025000 P 01/15/16 25.0 3.50 3.90
HRB 160115P00027000 P 01/15/16 27.0 4.50 4.90
HRB 160115P00030000 P 01/15/16 30.0 6.20 6.70
HRB 160115P00032000 P 01/15/16 32.0 7.50 8.00
HRB 160115P00035000 P 01/15/16 35.0 9.70 10.30
HRB 160115P00037000 P 01/15/16 37.0 11.30 11.90
HRB 160115P00040000 P 01/15/16 40.0 13.80 14.40
HRB 160115P00045000 P 01/15/16 45.0 18.20 18.80

OPRA data is delayed 15 minutes.