$31.01 0.00 (0.00%) H.& R.Block Inc - NYSE

Sep. 30, 2014 | 04:00 PM
Last Trade: 31.01
Trade Time: Sep 30 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 31.01
Open: 31.08
Bid: 30.13
Ask: 33.31
Options:

Call Options: HRB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 HRB1418J15 15.70 0.00 15.70 683.0 16.60 1204.0 0.0 0
16.00 HRB1418J16 14.60 0.00 14.60 77.0 15.20 248.0 0.0 0
18.00 HRB1418J18 12.60 0.00 12.60 100.0 13.20 362.0 0.0 0
19.00 HRB1418J19 11.60 0.00 11.60 165.0 12.20 401.0 0.0 0
20.00 HRB1418J20 10.60 0.00 10.60 180.0 11.20 426.0 0.0 0
21.00 HRB1418J21 9.30 0.00 9.30 192.0 10.30 438.0 0.0 0
22.00 HRB1418J22 7.50 0.00 7.50 975.0 9.20 849.0 0.0 0
23.00 HRB1418J23 7.70 0.00 7.70 494.0 8.20 705.0 0.0 0
24.00 HRB1418J24 6.20 0.00 6.20 215.0 7.20 586.0 0.0 0
25.00 HRB1418J25 7.30 1.60 5.70 994.0 6.20 1127.0 22.0 22
26.00 HRB1418J26 4.70 0.00 4.70 424.0 5.20 602.0 0.0 0
27.00 HRB1418J27 3.70 0.00 3.70 398.0 4.20 575.0 0.0 0
28.00 HRB1418J28 5.00 2.05 2.95 366.0 3.20 494.0 50.0 49
29.00 HRB1418J29 1.95 0.00 2.05 999.0 2.25 905.0 15000.0 15,005
30.00 HRB1418J30 1.25 0.00 1.25 980.0 1.40 466.0 1.0 6,961
31.00 HRB1418J31 0.65 0.00 0.65 739.0 0.75 881.0 30.0 1,473
32.00 HRB1418J32 0.30 0.00 0.30 50.0 0.35 1099.0 55.0 7,849
33.00 HRB1418J33 0.15 0.00 0.10 377.0 0.15 779.0 12.0 28,190
34.00 HRB1418J34 0.05 0.00 0.05 3.0 0.10 1762.0 38.0 1,205
35.00 HRB1418J35 0.05 0.00 0.05 74.0 0.05 641.0 427.0 25,315
36.00 HRB1418J36 0.03 -0.02 0.05 20.0 0.05 508.0 10.0 296
37.00 HRB1418J37 0.20 0.15 0.05 1631.0 0.05 491.0 3.0 12
38.00 HRB1418J38 0.03 -0.02 0.05 41.0 0.05 483.0 1.0 25
39.00 HRB1418J39 0.05 0.00 0.05 154.0 0.05 491.0 0.0 0
40.00 HRB1418J40 0.05 0.00 0.05 194.0 0.05 491.0 0.0 0
41.00 HRB1418J41 0.05 0.00 0.05 42.0 0.05 492.0 0.0 0
42.00 HRB1418J42 0.20 0.15 0.05 24.0 0.05 492.0 76.0 76
43.00 HRB1418J43 0.05 0.00 0.05 25.0 0.05 488.0 0.0 0
44.00 HRB1418J44 0.05 0.00 0.05 1.0 0.05 494.0 0.0 0

Put Options: HRB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 HRB1418V15 0.05 0.00 0.05 31.0 0.05 565.0 0.0 0
16.00 HRB1418V16 0.05 0.00 0.05 10.0 0.05 515.0 0.0 0
18.00 HRB1418V18 0.05 0.00 0.05 21.0 0.05 465.0 0.0 0
19.00 HRB1418V19 0.05 0.00 0.05 140.0 0.05 255.0 0.0 0
20.00 HRB1418V20 0.30 0.25 0.05 405.0 0.05 254.0 5.0 60
21.00 HRB1418V21 0.05 0.00 0.05 10.0 0.05 251.0 0.0 0
22.00 HRB1418V22 0.05 0.00 0.05 45.0 0.05 260.0 0.0 0
23.00 HRB1418V23 0.10 0.05 0.05 10.0 0.05 478.0 24.0 70
24.00 HRB1418V24 0.13 0.08 0.05 35.0 0.05 477.0 4.0 283
25.00 HRB1418V25 0.05 0.00 0.05 1.0 0.05 470.0 75.0 743
26.00 HRB1418V26 0.05 -0.05 0.05 5.0 0.10 1600.0 75.0 207
27.00 HRB1418V27 0.10 0.00 0.05 417.0 0.10 2369.0 15.0 93
28.00 HRB1418V28 0.06 0.01 0.05 1507.0 0.15 2394.0 1.0 192
29.00 HRB1418V29 0.20 0.00 0.15 1.0 0.20 1095.0 38.0 3,540
30.00 HRB1418V30 0.35 0.00 0.30 493.0 0.35 693.0 150.0 1,556
31.00 HRB1418V31 0.75 0.00 0.65 799.0 0.75 895.0 2081.0 11,990
32.00 HRB1418V32 1.35 0.00 1.25 415.0 1.35 194.0 66.0 4,844
33.00 HRB1418V33 2.00 -0.05 2.05 252.0 2.20 1085.0 13.0 2,441
34.00 HRB1418V34 1.98 -0.82 2.80 1408.0 3.40 1374.0 15.0 77
35.00 HRB1418V35 1.95 -1.75 3.70 1181.0 4.30 1022.0 36.0 47
36.00 HRB1418V36 3.70 -1.00 4.70 1177.0 5.30 1066.0 20.0 21
37.00 HRB1418V37 4.70 -1.00 5.70 1312.0 6.30 857.0 16.0 16
38.00 HRB1418V38 10.20 3.70 6.50 186.0 7.60 396.0 10.0 10
39.00 HRB1418V39 7.50 0.00 7.50 170.0 8.40 363.0 0.0 0
40.00 HRB1418V40 8.20 0.00 8.20 40.0 9.60 320.0 0.0 0
41.00 HRB1418V41 9.70 0.00 9.70 52.0 10.60 62.0 0.0 0
42.00 HRB1418V42 9.30 0.00 9.30 1040.0 12.60 1064.0 0.0 0
43.00 HRB1418V43 9.90 -0.30 10.20 687.0 13.60 431.0 10.0 10
44.00 HRB1418V44 12.20 0.00 12.20 1100.0 13.40 776.0 0.0 0