$33.29 -0.16 (-0.48%) H.& R.Block Inc - NYSE

Nov. 26, 2014 | 12:15 PM
Last Trade: 33.29
Trade Time: Nov 26 12:15 PM Eastern Daylight Time
Change: -0.16 (-0.48%)
Prev Close: 33.45
Open: 33.43
Bid: 33.27
Ask: 33.28
Options:

Call Options: HRB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 HRB1420L21 11.60 0.00 11.80 225.0 13.00 373.0 0.0 0
22.00 HRB1420L22 9.80 0.00 9.70 20.0 13.00 30.0 0.0 0
23.00 HRB1420L23 8.90 0.00 8.70 20.0 12.00 38.0 0.0 0
24.00 HRB1420L24 7.90 0.00 7.70 50.0 11.00 31.0 0.0 0
25.00 HRB1420L25 6.90 0.00 6.70 497.0 9.60 493.0 0.0 0
26.00 HRB1420L26 6.60 0.00 6.50 41.0 7.90 100.0 0.0 0
27.00 HRB1420L27 6.30 0.00 5.80 115.0 7.00 304.0 0.0 0
28.00 HRB1420L28 5.30 0.00 5.10 108.0 5.90 304.0 0.0 0
29.00 HRB1420L29 4.20 0.00 4.00 126.0 4.90 309.0 0.0 0
30.00 HRB1420L30 3.29 -0.01 3.10 385.0 3.80 611.0 10.0 73
31.00 HRB1420L31 1.80 -0.65 2.15 755.0 2.70 939.0 6.0 95
32.00 HRB1420L32 1.58 -0.02 1.50 16.0 1.85 1225.0 1.0 120
33.00 HRB1420L33 0.90 -0.05 0.80 382.0 1.00 1211.0 16.0 198
34.00 HRB1420L34 0.45 -0.05 0.40 21.0 0.50 909.0 4.0 533
35.00 HRB1420L35 0.20 0.05 0.10 867.0 0.25 600.0 2.0 71
36.00 HRB1420L36 0.05 0.00 0.05 191.0 0.25 1990.0 0.0 0
37.00 HRB1420L37 0.20 0.00 0.05 11.0 0.20 732.0 0.0 0
38.00 HRB1420L38 0.10 0.00 0.00 0.0 0.30 722.0 0.0 0
39.00 HRB1420L39 0.10 0.00 0.00 0.0 0.10 351.0 0.0 0

Put Options: HRB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 HRB1420X21 0.15 0.00 0.00 0.0 0.20 561.0 0.0 0
22.00 HRB1420X22 0.15 0.00 0.05 172.0 0.15 340.0 0.0 0
23.00 HRB1420X23 0.20 0.00 0.05 192.0 0.20 398.0 0.0 0
24.00 HRB1420X24 0.20 0.00 0.05 10.0 0.20 387.0 0.0 0
25.00 HRB1420X25 0.20 0.00 0.05 151.0 0.20 393.0 0.0 0
26.00 HRB1420X26 0.20 0.00 0.05 10.0 0.25 760.0 0.0 0
27.00 HRB1420X27 0.12 -0.03 0.05 10.0 0.20 846.0 10.0 166
28.00 HRB1420X28 0.12 -0.03 0.05 11.0 0.20 1121.0 10.0 10
29.00 HRB1420X29 0.15 0.10 0.05 1.0 0.10 305.0 33.0 55
30.00 HRB1420X30 0.33 0.28 0.05 753.0 0.25 1640.0 1.0 237
31.00 HRB1420X31 0.19 0.00 0.10 1395.0 0.30 1515.0 10.0 79
32.00 HRB1420X32 0.40 0.00 0.35 528.0 0.45 375.0 14.0 169
33.00 HRB1420X33 0.75 0.05 0.70 680.0 0.85 730.0 3.0 123
34.00 HRB1420X34 1.20 0.00 1.15 474.0 1.40 303.0 8.0 67
35.00 HRB1420X35 1.75 0.00 1.80 466.0 2.20 390.0 0.0 0
36.00 HRB1420X36 2.55 0.00 2.70 313.0 3.10 138.0 0.0 0
37.00 HRB1420X37 3.50 0.00 3.50 148.0 4.10 230.0 0.0 0
38.00 HRB1420X38 4.30 0.00 4.40 111.0 5.10 137.0 0.0 0
39.00 HRB1420X39 5.50 0.00 5.30 512.0 6.20 469.0 0.0 0