$30.80 +0.54 (1.79%) H.& R.Block Inc - NYSE

Oct. 23, 2014 | 04:00 PM
Last Trade: 30.80
Trade Time: Oct 23 04:00 PM Eastern Daylight Time
Change: +0.54 (1.79%)
Prev Close: 30.26
Open: 30.47
Bid: 28.08
Ask: 33.31
Options:

Call Options: HRB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.00 HRB1422K22 8.30 0.00 8.30 460.0 9.10 444.0 0.0 0
23.00 HRB1422K23 7.30 0.00 7.30 144.0 8.10 375.0 0.0 0
24.00 HRB1422K24 6.20 0.00 6.20 171.0 7.10 72.0 0.0 0
25.00 HRB1422K25 6.90 1.70 5.20 553.0 6.10 656.0 5.0 5
26.00 HRB1422K26 4.30 0.00 4.30 315.0 5.10 574.0 0.0 0
27.00 HRB1422K27 3.70 -0.10 3.80 64.0 4.10 250.0 3.0 86
28.00 HRB1422K28 3.00 0.00 2.80 439.0 3.10 928.0 1.0 90
29.00 HRB1422K29 2.00 0.05 1.95 307.0 2.25 1105.0 6.0 249
30.00 HRB1422K30 1.40 0.00 1.20 157.0 1.40 738.0 6.0 1,059
31.00 HRB1422K31 0.75 0.00 0.65 261.0 0.80 1061.0 35.0 5,296
32.00 HRB1422K32 0.32 0.00 0.25 549.0 0.35 569.0 69.0 2,283
33.00 HRB1422K33 0.13 0.08 0.05 1086.0 0.20 877.0 20.0 232
34.00 HRB1422K34 0.06 -0.04 0.05 116.0 0.10 989.0 116.0 79
35.00 HRB1422K35 0.20 0.15 0.15 1321.0 0.05 531.0 51.0 50
36.00 HRB1422K36 0.05 0.00 0.05 2043.0 0.05 220.0 1.0 1
37.00 HRB1422K37 0.05 0.00 0.05 1.0 0.05 220.0 2.0 2
38.00 HRB1422K38 0.05 0.00 0.00 0.0 0.05 294.0 0.0 0
39.00 HRB1422K39 0.05 0.00 0.00 0.0 0.05 252.0 0.0 0
40.00 HRB1422K40 0.05 0.00 0.00 0.0 0.05 276.0 0.0 0

Put Options: HRB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.00 HRB1422W22 0.05 0.00 0.05 40.0 0.05 267.0 0.0 0
23.00 HRB1422W23 0.05 0.00 0.05 196.0 0.05 155.0 0.0 0
24.00 HRB1422W24 0.05 0.00 0.05 53.0 0.05 177.0 0.0 0
25.00 HRB1422W25 0.10 0.00 0.05 113.0 0.10 658.0 0.0 0
26.00 HRB1422W26 0.20 0.15 0.05 10.0 0.10 623.0 3.0 30
27.00 HRB1422W27 0.10 0.00 0.05 568.0 0.15 773.0 21.0 674
28.00 HRB1422W28 0.45 0.35 0.10 699.0 0.20 651.0 19.0 2,603
29.00 HRB1422W29 0.29 0.00 0.20 1142.0 0.35 1339.0 10.0 1,599
30.00 HRB1422W30 0.65 0.20 0.45 242.0 0.55 763.0 20.0 4,436
31.00 HRB1422W31 1.15 0.30 0.85 436.0 1.00 520.0 20.0 3,613
32.00 HRB1422W32 1.55 0.15 1.40 556.0 1.65 864.0 500.0 1,537
33.00 HRB1422W33 3.85 1.70 2.15 591.0 2.45 497.0 10.0 60
34.00 HRB1422W34 3.10 0.00 3.10 179.0 3.30 42.0 0.0 0
35.00 HRB1422W35 3.90 0.00 3.90 203.0 4.80 271.0 0.0 0
36.00 HRB1422W36 4.90 0.00 4.90 185.0 5.80 368.0 0.0 0
37.00 HRB1422W37 5.50 0.00 5.50 780.0 7.00 566.0 0.0 0
38.00 HRB1422W38 6.90 0.00 6.90 173.0 8.60 671.0 0.0 0
39.00 HRB1422W39 7.90 0.00 7.90 30.0 9.10 128.0 0.0 0
40.00 HRB1422W40 8.30 0.00 8.30 664.0 10.10 540.0 0.0 0