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 (2015-02-13)Premium Content

H And R Block Inc (HRB)
As of Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HRB 150515C00023000 C 05/15/15 23.0 9.10 10.00
HRB 150515C00024000 C 05/15/15 24.0 8.10 9.00
HRB 150515C00025000 C 05/15/15 25.0 7.10 8.00
HRB 150515C00026000 C 05/15/15 26.0 6.10 7.00
HRB 150515C00027000 C 05/15/15 27.0 5.10 6.10
HRB 150515C00028000 C 05/15/15 28.0 4.20 5.00
HRB 150515C00029000 C 05/15/15 29.0 3.20 3.40
HRB 150515C00030000 C 05/15/15 30.0 2.35 2.55
HRB 150515C00031000 C 05/15/15 31.0 1.50 1.65
HRB 150515C00032000 C 05/15/15 32.0 0.80 0.95
HRB 150515C00033000 C 05/15/15 33.0 0.35 0.45
HRB 150515C00034000 C 05/15/15 34.0 0.15 0.20
HRB 150515C00035000 C 05/15/15 35.0 0.05 0.10
HRB 150515C00036000 C 05/15/15 36.0 0.00 0.05
HRB 150515C00037000 C 05/15/15 37.0 0.00 0.05
HRB 150515C00038000 C 05/15/15 38.0 0.00 0.05
HRB 150515C00039000 C 05/15/15 39.0 0.00 0.05
HRB 150515C00040000 C 05/15/15 40.0 0.00 0.05
HRB 150515C00041000 C 05/15/15 41.0 0.00 0.05
HRB 150515P00023000 P 05/15/15 23.0 0.00 0.05
HRB 150515P00024000 P 05/15/15 24.0 0.00 0.05
HRB 150515P00025000 P 05/15/15 25.0 0.00 0.05
HRB 150515P00026000 P 05/15/15 26.0 0.00 0.05
HRB 150515P00027000 P 05/15/15 27.0 0.00 0.05
HRB 150515P00028000 P 05/15/15 28.0 0.00 0.05
HRB 150515P00029000 P 05/15/15 29.0 0.00 0.10
HRB 150515P00030000 P 05/15/15 30.0 0.05 0.15
HRB 150515P00031000 P 05/15/15 31.0 0.20 0.30
HRB 150515P00032000 P 05/15/15 32.0 0.50 0.60
HRB 150515P00033000 P 05/15/15 33.0 1.00 1.15
HRB 150515P00034000 P 05/15/15 34.0 1.75 1.95
HRB 150515P00035000 P 05/15/15 35.0 2.70 2.85
HRB 150515P00036000 P 05/15/15 36.0 3.70 3.80
HRB 150515P00037000 P 05/15/15 37.0 4.10 4.80
HRB 150515P00038000 P 05/15/15 38.0 5.10 5.80
HRB 150515P00039000 P 05/15/15 39.0 6.00 7.00
HRB 150515P00040000 P 05/15/15 40.0 7.00 8.00
HRB 150515P00041000 P 05/15/15 41.0 8.00 9.00
HRB 150619C00023000 C 06/19/15 23.0 9.10 10.10
HRB 150619C00024000 C 06/19/15 24.0 8.10 9.10
HRB 150619C00025000 C 06/19/15 25.0 7.10 8.10
HRB 150619C00026000 C 06/19/15 26.0 6.20 7.10
HRB 150619C00027000 C 06/19/15 27.0 5.20 6.10
HRB 150619C00028000 C 06/19/15 28.0 4.30 4.80
HRB 150619C00029000 C 06/19/15 29.0 3.40 4.00
HRB 150619C00030000 C 06/19/15 30.0 2.60 3.10
HRB 150619C00031000 C 06/19/15 31.0 1.85 2.15
HRB 150619C00032000 C 06/19/15 32.0 1.25 1.50
HRB 150619C00033000 C 06/19/15 33.0 0.80 0.90
HRB 150619C00034000 C 06/19/15 34.0 0.45 0.60
HRB 150619C00035000 C 06/19/15 35.0 0.25 0.45
HRB 150619C00036000 C 06/19/15 36.0 0.10 0.35
HRB 150619C00037000 C 06/19/15 37.0 0.05 0.20
HRB 150619C00038000 C 06/19/15 38.0 0.00 0.15
HRB 150619C00039000 C 06/19/15 39.0 0.00 0.10
HRB 150619C00040000 C 06/19/15 40.0 0.00 0.10
HRB 150619C00041000 C 06/19/15 41.0 0.00 0.10
HRB 150619P00023000 P 06/19/15 23.0 0.00 0.10
HRB 150619P00024000 P 06/19/15 24.0 0.00 0.10
HRB 150619P00025000 P 06/19/15 25.0 0.00 0.15
HRB 150619P00026000 P 06/19/15 26.0 0.00 0.15
HRB 150619P00027000 P 06/19/15 27.0 0.05 0.20
HRB 150619P00028000 P 06/19/15 28.0 0.10 0.25
HRB 150619P00029000 P 06/19/15 29.0 0.20 0.35
HRB 150619P00030000 P 06/19/15 30.0 0.35 0.55
HRB 150619P00031000 P 06/19/15 31.0 0.70 0.80
HRB 150619P00032000 P 06/19/15 32.0 1.15 1.20
HRB 150619P00033000 P 06/19/15 33.0 1.55 1.80
HRB 150619P00034000 P 06/19/15 34.0 2.20 2.45
HRB 150619P00035000 P 06/19/15 35.0 2.80 3.30
HRB 150619P00036000 P 06/19/15 36.0 3.60 4.20
HRB 150619P00037000 P 06/19/15 37.0 4.40 5.10
HRB 150619P00038000 P 06/19/15 38.0 5.20 6.20
HRB 150619P00039000 P 06/19/15 39.0 6.20 7.10
HRB 150619P00040000 P 06/19/15 40.0 7.20 8.10
HRB 150619P00041000 P 06/19/15 41.0 8.20 9.10
HRB 150717C00020000 C 07/17/15 20.0 11.80 13.40
HRB 150717C00021000 C 07/17/15 21.0 10.80 12.40
HRB 150717C00022000 C 07/17/15 22.0 10.10 11.10
HRB 150717C00023000 C 07/17/15 23.0 9.10 10.10
HRB 150717C00024000 C 07/17/15 24.0 8.10 9.10
HRB 150717C00025000 C 07/17/15 25.0 7.20 8.10
HRB 150717C00026000 C 07/17/15 26.0 6.30 6.50
HRB 150717C00027000 C 07/17/15 27.0 5.30 5.60
HRB 150717C00028000 C 07/17/15 28.0 4.40 4.60
HRB 150717C00029000 C 07/17/15 29.0 3.50 3.80
HRB 150717C00030000 C 07/17/15 30.0 2.75 3.00
HRB 150717C00031000 C 07/17/15 31.0 2.05 2.30
HRB 150717C00032000 C 07/17/15 32.0 1.45 1.65
HRB 150717C00033000 C 07/17/15 33.0 1.00 1.15
HRB 150717C00034000 C 07/17/15 34.0 0.65 0.85
HRB 150717C00035000 C 07/17/15 35.0 0.40 0.55
HRB 150717C00036000 C 07/17/15 36.0 0.25 0.40
HRB 150717C00037000 C 07/17/15 37.0 0.15 0.25
HRB 150717C00038000 C 07/17/15 38.0 0.05 0.20
HRB 150717C00039000 C 07/17/15 39.0 0.05 0.15
HRB 150717C00040000 C 07/17/15 40.0 0.00 0.10
HRB 150717C00041000 C 07/17/15 41.0 0.00 0.10
HRB 150717C00042000 C 07/17/15 42.0 0.00 0.05
HRB 150717C00043000 C 07/17/15 43.0 0.00 0.05
HRB 150717C00044000 C 07/17/15 44.0 0.00 0.05
HRB 150717P00020000 P 07/17/15 20.0 0.00 0.05
HRB 150717P00021000 P 07/17/15 21.0 0.00 0.05
HRB 150717P00022000 P 07/17/15 22.0 0.00 0.10
HRB 150717P00023000 P 07/17/15 23.0 0.00 0.10
HRB 150717P00024000 P 07/17/15 24.0 0.00 0.10
HRB 150717P00025000 P 07/17/15 25.0 0.05 0.15
HRB 150717P00026000 P 07/17/15 26.0 0.05 0.20
HRB 150717P00027000 P 07/17/15 27.0 0.10 0.30
HRB 150717P00028000 P 07/17/15 28.0 0.20 0.35
HRB 150717P00029000 P 07/17/15 29.0 0.40 0.50
HRB 150717P00030000 P 07/17/15 30.0 0.60 0.75
HRB 150717P00031000 P 07/17/15 31.0 0.90 1.05
HRB 150717P00032000 P 07/17/15 32.0 1.30 1.45
HRB 150717P00033000 P 07/17/15 33.0 1.85 2.00
HRB 150717P00034000 P 07/17/15 34.0 2.50 2.65
HRB 150717P00035000 P 07/17/15 35.0 3.20 3.40
HRB 150717P00036000 P 07/17/15 36.0 4.00 4.30
HRB 150717P00037000 P 07/17/15 37.0 4.90 5.20
HRB 150717P00038000 P 07/17/15 38.0 5.90 6.10
HRB 150717P00039000 P 07/17/15 39.0 6.90 7.10
HRB 150717P00040000 P 07/17/15 40.0 7.20 8.10
HRB 150717P00041000 P 07/17/15 41.0 8.20 9.10
HRB 150717P00042000 P 07/17/15 42.0 9.20 10.10
HRB 150717P00043000 P 07/17/15 43.0 10.10 11.70
HRB 150717P00044000 P 07/17/15 44.0 10.90 12.40
HRB 151016C00020000 C 10/16/15 20.0 11.80 13.40
HRB 151016C00021000 C 10/16/15 21.0 10.80 12.40
HRB 151016C00022000 C 10/16/15 22.0 10.10 11.70
HRB 151016C00023000 C 10/16/15 23.0 9.20 10.10
HRB 151016C00024000 C 10/16/15 24.0 8.30 8.50
HRB 151016C00025000 C 10/16/15 25.0 7.30 7.60
HRB 151016C00026000 C 10/16/15 26.0 6.40 6.70
HRB 151016C00027000 C 10/16/15 27.0 5.50 5.80
HRB 151016C00028000 C 10/16/15 28.0 4.70 5.00
HRB 151016C00029000 C 10/16/15 29.0 3.90 4.20
HRB 151016C00030000 C 10/16/15 30.0 3.20 3.50
HRB 151016C00031000 C 10/16/15 31.0 2.60 2.90
HRB 151016C00032000 C 10/16/15 32.0 2.05 2.30
HRB 151016C00033000 C 10/16/15 33.0 1.55 1.85
HRB 151016C00034000 C 10/16/15 34.0 1.15 1.45
HRB 151016C00035000 C 10/16/15 35.0 0.85 1.10
HRB 151016C00036000 C 10/16/15 36.0 0.60 0.85
HRB 151016C00037000 C 10/16/15 37.0 0.40 0.65
HRB 151016C00038000 C 10/16/15 38.0 0.30 0.50
HRB 151016C00039000 C 10/16/15 39.0 0.20 0.40
HRB 151016C00040000 C 10/16/15 40.0 0.10 0.30
HRB 151016C00041000 C 10/16/15 41.0 0.10 0.25
HRB 151016C00042000 C 10/16/15 42.0 0.05 0.20
HRB 151016C00043000 C 10/16/15 43.0 0.05 0.15
HRB 151016C00044000 C 10/16/15 44.0 0.00 0.10
HRB 151016C00045000 C 10/16/15 45.0 0.00 0.10
HRB 151016P00020000 P 10/16/15 20.0 0.00 0.15
HRB 151016P00021000 P 10/16/15 21.0 0.05 0.20
HRB 151016P00022000 P 10/16/15 22.0 0.05 0.20
HRB 151016P00023000 P 10/16/15 23.0 0.10 0.25
HRB 151016P00024000 P 10/16/15 24.0 0.15 0.35
HRB 151016P00025000 P 10/16/15 25.0 0.20 0.40
HRB 151016P00026000 P 10/16/15 26.0 0.30 0.55
HRB 151016P00027000 P 10/16/15 27.0 0.45 0.65
HRB 151016P00028000 P 10/16/15 28.0 0.70 0.85
HRB 151016P00029000 P 10/16/15 29.0 0.95 1.05
HRB 151016P00030000 P 10/16/15 30.0 1.25 1.35
HRB 151016P00031000 P 10/16/15 31.0 1.60 1.75
HRB 151016P00032000 P 10/16/15 32.0 1.95 2.20
HRB 151016P00033000 P 10/16/15 33.0 2.45 2.75
HRB 151016P00034000 P 10/16/15 34.0 3.10 3.40
HRB 151016P00035000 P 10/16/15 35.0 3.80 4.10
HRB 151016P00036000 P 10/16/15 36.0 4.50 4.80
HRB 151016P00037000 P 10/16/15 37.0 5.30 5.70
HRB 151016P00038000 P 10/16/15 38.0 6.20 6.50
HRB 151016P00039000 P 10/16/15 39.0 7.10 7.40
HRB 151016P00040000 P 10/16/15 40.0 8.00 8.40
HRB 151016P00041000 P 10/16/15 41.0 9.00 9.30
HRB 151016P00042000 P 10/16/15 42.0 10.00 10.30
HRB 151016P00043000 P 10/16/15 43.0 10.90 11.20
HRB 151016P00044000 P 10/16/15 44.0 11.00 12.60
HRB 151016P00045000 P 10/16/15 45.0 12.00 13.60
HRB 160115C00015000 C 01/15/16 15.0 16.80 18.30
HRB 160115C00018000 C 01/15/16 18.0 13.80 15.40
HRB 160115C00019000 C 01/15/16 19.0 12.80 14.40
HRB 160115C00020000 C 01/15/16 20.0 11.90 13.40
HRB 160115C00021000 C 01/15/16 21.0 10.90 12.40
HRB 160115C00022000 C 01/15/16 22.0 10.20 10.70
HRB 160115C00023000 C 01/15/16 23.0 9.30 9.80
HRB 160115C00024000 C 01/15/16 24.0 8.30 8.90
HRB 160115C00025000 C 01/15/16 25.0 7.40 8.00
HRB 160115C00026000 C 01/15/16 26.0 6.60 7.20
HRB 160115C00027000 C 01/15/16 27.0 5.70 6.40
HRB 160115C00028000 C 01/15/16 28.0 4.90 5.60
HRB 160115C00029000 C 01/15/16 29.0 4.20 4.90
HRB 160115C00030000 C 01/15/16 30.0 3.60 4.20
HRB 160115C00031000 C 01/15/16 31.0 2.90 3.50
HRB 160115C00032000 C 01/15/16 32.0 2.45 3.00
HRB 160115C00033000 C 01/15/16 33.0 2.00 2.45
HRB 160115C00034000 C 01/15/16 34.0 1.55 2.00
HRB 160115C00035000 C 01/15/16 35.0 1.25 1.65
HRB 160115C00036000 C 01/15/16 36.0 0.90 1.35
HRB 160115C00037000 C 01/15/16 37.0 0.65 1.10
HRB 160115C00038000 C 01/15/16 38.0 0.45 0.90
HRB 160115C00039000 C 01/15/16 39.0 0.30 0.75
HRB 160115C00040000 C 01/15/16 40.0 0.25 0.60
HRB 160115C00041000 C 01/15/16 41.0 0.15 0.50
HRB 160115C00042000 C 01/15/16 42.0 0.10 0.40
HRB 160115C00043000 C 01/15/16 43.0 0.05 0.30
HRB 160115C00044000 C 01/15/16 44.0 0.00 0.30
HRB 160115C00045000 C 01/15/16 45.0 0.00 0.25
HRB 160115C00046000 C 01/15/16 46.0 0.00 0.20
HRB 160115C00047000 C 01/15/16 47.0 0.00 0.20
HRB 160115C00050000 C 01/15/16 50.0 0.00 0.10
HRB 160115P00015000 P 01/15/16 15.0 0.00 0.15
HRB 160115P00018000 P 01/15/16 18.0 0.05 0.25
HRB 160115P00019000 P 01/15/16 19.0 0.00 0.25
HRB 160115P00020000 P 01/15/16 20.0 0.05 0.30
HRB 160115P00021000 P 01/15/16 21.0 0.00 0.40
HRB 160115P00022000 P 01/15/16 22.0 0.15 0.50
HRB 160115P00023000 P 01/15/16 23.0 0.15 0.40
HRB 160115P00024000 P 01/15/16 24.0 0.30 0.55
HRB 160115P00025000 P 01/15/16 25.0 0.40 0.80
HRB 160115P00026000 P 01/15/16 26.0 0.45 0.95
HRB 160115P00027000 P 01/15/16 27.0 0.70 1.05
HRB 160115P00028000 P 01/15/16 28.0 0.90 1.30
HRB 160115P00029000 P 01/15/16 29.0 1.30 1.60
HRB 160115P00030000 P 01/15/16 30.0 1.60 1.90
HRB 160115P00031000 P 01/15/16 31.0 1.95 2.35
HRB 160115P00032000 P 01/15/16 32.0 2.35 2.80
HRB 160115P00033000 P 01/15/16 33.0 2.80 3.40
HRB 160115P00034000 P 01/15/16 34.0 3.40 4.00
HRB 160115P00035000 P 01/15/16 35.0 4.00 4.70
HRB 160115P00036000 P 01/15/16 36.0 4.70 5.30
HRB 160115P00037000 P 01/15/16 37.0 5.40 6.20
HRB 160115P00038000 P 01/15/16 38.0 6.30 7.00
HRB 160115P00039000 P 01/15/16 39.0 7.10 7.80
HRB 160115P00040000 P 01/15/16 40.0 8.00 8.70
HRB 160115P00041000 P 01/15/16 41.0 8.90 9.60
HRB 160115P00042000 P 01/15/16 42.0 9.90 10.60
HRB 160115P00043000 P 01/15/16 43.0 10.80 11.50
HRB 160115P00044000 P 01/15/16 44.0 11.80 12.50
HRB 160115P00045000 P 01/15/16 45.0 12.80 13.40
HRB 160115P00046000 P 01/15/16 46.0 13.80 14.40
HRB 160115P00047000 P 01/15/16 47.0 14.20 15.70
HRB 160115P00050000 P 01/15/16 50.0 17.10 18.70
HRB 170120C00018000 C 01/20/17 18.0 13.10 16.30
HRB 170120C00020000 C 01/20/17 20.0 12.20 12.90
HRB 170120C00023000 C 01/20/17 23.0 9.30 10.40
HRB 170120C00025000 C 01/20/17 25.0 7.90 8.90
HRB 170120C00028000 C 01/20/17 28.0 5.80 6.90
HRB 170120C00030000 C 01/20/17 30.0 4.60 5.70
HRB 170120C00032000 C 01/20/17 32.0 3.50 4.60
HRB 170120C00035000 C 01/20/17 35.0 2.25 3.40
HRB 170120C00037000 C 01/20/17 37.0 1.70 2.60
HRB 170120C00040000 C 01/20/17 40.0 0.95 1.95
HRB 170120C00042000 C 01/20/17 42.0 0.60 1.50
HRB 170120C00045000 C 01/20/17 45.0 0.40 1.15
HRB 170120C00047000 C 01/20/17 47.0 0.10 0.95
HRB 170120C00050000 C 01/20/17 50.0 0.05 0.70
HRB 170120P00018000 P 01/20/17 18.0 0.30 0.85
HRB 170120P00020000 P 01/20/17 20.0 0.45 0.85
HRB 170120P00023000 P 01/20/17 23.0 0.85 1.35
HRB 170120P00025000 P 01/20/17 25.0 1.30 2.10
HRB 170120P00028000 P 01/20/17 28.0 2.20 3.10
HRB 170120P00030000 P 01/20/17 30.0 2.95 3.90
HRB 170120P00032000 P 01/20/17 32.0 3.90 4.70
HRB 170120P00035000 P 01/20/17 35.0 5.50 6.70
HRB 170120P00037000 P 01/20/17 37.0 6.80 8.10
HRB 170120P00040000 P 01/20/17 40.0 9.00 10.40
HRB 170120P00042000 P 01/20/17 42.0 10.70 12.00
HRB 170120P00045000 P 01/20/17 45.0 13.30 14.60
HRB 170120P00047000 P 01/20/17 47.0 15.10 16.30
HRB 170120P00050000 P 01/20/17 50.0 17.90 19.10

OPRA data is delayed 15 minutes.