H.& R.Block Inc $32.20

down -0.07


17/9/2014 04:04 PM  |  NYSE : HRB  
Industries : Diversified Services / Personal Services
Last Trade: 32.20
Trade Time: Sep 17 04:04 PM Eastern Daylight Time
Change: -0.07 (-0.22 %)
Prev Close: 32.27
Open: 32.24
Bid: 32.16
Ask: 32.23
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get HRB Trend Analysis - it has outperformed the S&P 500 by 1%
Options:

Call Options: HRB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 HRB1420I25 6.90 0.00 6.60 1271.0 7.50 946.0 0.0 0
26.00 HRB1420I26 5.90 0.00 5.60 485.0 6.50 485.0 0.0 0
27.00 HRB1420I27 5.00 0.00 4.60 416.0 5.90 432.0 0.0 0
28.00 HRB1420I28 4.45 0.55 3.90 825.0 4.40 769.0 1.0 1
29.00 HRB1420I29 3.50 0.50 2.95 842.0 3.40 770.0 24.0 24
30.00 HRB1420I30 2.05 0.00 2.00 899.0 2.40 844.0 0.0 0
31.00 HRB1420I31 1.20 0.00 1.10 1228.0 1.30 946.0 2.0 31
32.00 HRB1420I32 0.50 0.05 0.30 3.0 0.45 243.0 10.0 2,927
33.00 HRB1420I33 0.07 0.02 0.05 81.0 0.10 2379.0 10.0 3,038
34.00 HRB1420I34 0.02 -0.03 0.05 1025.0 0.05 1403.0 10.0 965
35.00 HRB1420I35 0.05 0.00 0.10 903.0 0.05 1320.0 4.0 141
36.00 HRB1420I36 0.02 -0.03 0.05 33.0 0.05 1312.0 2.0 203
37.00 HRB1420I37 0.05 0.00 0.05 54.0 0.05 717.0 0.0 0
38.00 HRB1420I38 0.05 0.00 0.05 29.0 0.05 713.0 0.0 0
39.00 HRB1420I39 0.05 0.00 0.00 0.0 0.05 689.0 0.0 0
40.00 HRB1420I40 0.05 0.00 0.00 0.0 0.05 654.0 0.0 0
41.00 HRB1420I41 0.05 0.00 0.00 0.0 0.05 702.0 0.0 0

Put Options: HRB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 HRB1420U25 0.05 0.00 0.05 21.0 0.05 323.0 0.0 0
26.00 HRB1420U26 0.05 0.00 0.05 44.0 0.05 328.0 0.0 0
27.00 HRB1420U27 0.15 0.10 0.05 5.0 0.05 844.0 29.0 29
28.00 HRB1420U28 0.21 0.16 0.05 10.0 0.05 801.0 20.0 38
29.00 HRB1420U29 0.01 -0.04 0.05 38.0 0.05 1262.0 2.0 30
30.00 HRB1420U30 0.04 -0.01 0.05 3.0 0.05 1652.0 10.0 31
31.00 HRB1420U31 0.13 0.03 0.05 658.0 0.10 2457.0 2.0 82
32.00 HRB1420U32 0.15 -0.02 0.10 758.0 0.20 2743.0 5.0 594
33.00 HRB1420U33 0.82 0.07 0.75 601.0 0.90 427.0 1.0 831
34.00 HRB1420U34 1.67 0.07 1.45 1964.0 2.00 1640.0 1.0 285
35.00 HRB1420U35 2.00 -0.60 2.40 1712.0 3.20 1352.0 6.0 6
36.00 HRB1420U36 3.40 -0.20 3.10 328.0 4.40 336.0 1.0 1
37.00 HRB1420U37 4.60 0.00 4.10 534.0 5.40 534.0 0.0 0
38.00 HRB1420U38 5.50 0.00 5.10 517.0 6.40 534.0 0.0 0
39.00 HRB1420U39 6.50 0.00 6.10 516.0 7.40 534.0 0.0 0
40.00 HRB1420U40 7.50 0.00 6.00 1272.0 9.90 1002.0 0.0 0
41.00 HRB1420U41 8.50 0.00 8.30 872.0 9.80 872.0 0.0 0
Trading Center