$33.37 +0.13 (0.39%) H.& R.Block Inc - NYSE

Nov. 24, 2014 | 04:00 PM
Last Trade: 33.37
Trade Time: Nov 24 04:00 PM Eastern Daylight Time
Change: +0.13 (0.39%)
Prev Close: 33.24
Open: 33.40
Bid: 30.91
Ask: 36.64
Options:

Call Options: HRB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 HRB1420L21 11.40 0.00 12.00 227.0 12.80 388.0 0.0 0
22.00 HRB1420L22 9.50 0.00 9.70 181.0 13.00 50.0 0.0 0
23.00 HRB1420L23 9.90 0.00 8.70 20.0 11.30 110.0 0.0 0
24.00 HRB1420L24 9.00 0.00 8.80 105.0 9.70 105.0 0.0 0
25.00 HRB1420L25 8.00 0.00 8.10 105.0 8.70 105.0 0.0 0
26.00 HRB1420L26 7.00 0.00 7.10 161.0 7.70 183.0 0.0 0
27.00 HRB1420L27 6.00 0.00 6.10 158.0 6.70 182.0 0.0 0
28.00 HRB1420L28 4.90 0.00 5.10 149.0 5.70 179.0 0.0 0
29.00 HRB1420L29 4.10 0.00 4.10 155.0 4.70 186.0 0.0 0
30.00 HRB1420L30 3.29 0.00 3.20 412.0 3.70 612.0 10.0 73
31.00 HRB1420L31 1.80 -0.40 2.25 790.0 2.65 587.0 6.0 95
32.00 HRB1420L32 1.58 0.00 1.55 303.0 1.80 647.0 1.0 120
33.00 HRB1420L33 1.00 0.05 0.90 264.0 1.10 1132.0 37.0 196
34.00 HRB1420L34 0.50 0.08 0.40 503.0 0.55 442.0 24.0 487
35.00 HRB1420L35 0.20 0.05 0.15 728.0 0.30 499.0 2.0 69
36.00 HRB1420L36 0.25 0.00 0.05 434.0 0.30 1163.0 0.0 0
37.00 HRB1420L37 0.25 0.00 0.05 11.0 0.20 1155.0 0.0 0
38.00 HRB1420L38 0.20 0.00 0.00 0.0 0.10 582.0 0.0 0
39.00 HRB1420L39 0.15 0.00 0.00 0.0 0.10 356.0 0.0 0

Put Options: HRB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 HRB1420X21 0.25 0.00 0.00 0.0 0.25 573.0 0.0 0
22.00 HRB1420X22 0.25 0.00 0.05 172.0 0.15 326.0 0.0 0
23.00 HRB1420X23 0.25 0.00 0.05 192.0 0.25 478.0 0.0 0
24.00 HRB1420X24 0.25 0.00 0.05 10.0 0.20 364.0 0.0 0
25.00 HRB1420X25 0.25 0.00 0.05 151.0 0.20 407.0 0.0 0
26.00 HRB1420X26 0.25 0.00 0.05 10.0 0.20 660.0 0.0 0
27.00 HRB1420X27 0.12 -0.03 0.05 10.0 0.20 926.0 10.0 166
28.00 HRB1420X28 0.12 -0.08 0.05 11.0 0.15 811.0 10.0 10
29.00 HRB1420X29 0.15 0.10 0.05 194.0 0.10 427.0 33.0 55
30.00 HRB1420X30 0.33 0.28 0.05 829.0 0.20 1297.0 1.0 237
31.00 HRB1420X31 0.45 0.25 0.15 741.0 0.30 847.0 35.0 70
32.00 HRB1420X32 0.40 -0.05 0.35 580.0 0.45 134.0 2.0 69
33.00 HRB1420X33 0.70 -0.05 0.65 696.0 0.80 171.0 11.0 85
34.00 HRB1420X34 1.21 -0.09 1.20 365.0 1.35 97.0 59.0 0
35.00 HRB1420X35 1.95 0.00 1.85 480.0 2.30 627.0 0.0 0
36.00 HRB1420X36 2.80 0.00 2.70 380.0 3.20 478.0 0.0 0
37.00 HRB1420X37 3.60 0.00 3.60 151.0 4.20 279.0 0.0 0
38.00 HRB1420X38 4.70 0.00 4.50 161.0 5.10 194.0 0.0 0
39.00 HRB1420X39 5.70 0.00 5.60 394.0 6.10 433.0 0.0 0