$30.51 +0.28 (0.93%) H.& R.Block Inc - NYSE

Oct. 21, 2014 | 04:00 PM
Last Trade: 30.51
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +0.28 (0.93%)
Prev Close: 30.23
Open: 30.44
Bid: 27.78
Ask: 33.21
Options:

Call Options: HRB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.00 HRB1422K22 8.20 0.00 8.20 331.0 8.90 818.0 0.0 0
23.00 HRB1422K23 7.20 0.00 7.20 240.0 7.90 505.0 0.0 0
24.00 HRB1422K24 6.10 0.00 6.10 148.0 6.90 552.0 0.0 0
25.00 HRB1422K25 6.90 1.60 5.30 193.0 5.90 694.0 5.0 5
26.00 HRB1422K26 4.30 0.00 4.30 100.0 4.90 713.0 0.0 0
27.00 HRB1422K27 3.70 0.00 3.50 35.0 3.80 43.0 3.0 86
28.00 HRB1422K28 2.75 0.00 2.65 65.0 2.95 1304.0 5.0 90
29.00 HRB1422K29 2.00 0.00 1.80 362.0 2.05 1055.0 6.0 255
30.00 HRB1422K30 1.14 0.00 1.10 182.0 1.25 657.0 20.0 1,050
31.00 HRB1422K31 0.70 0.00 0.55 597.0 0.70 919.0 382.0 5,163
32.00 HRB1422K32 0.28 0.00 0.25 57.0 0.30 560.0 173.0 2,197
33.00 HRB1422K33 0.13 0.00 0.05 893.0 0.15 676.0 20.0 224
34.00 HRB1422K34 0.06 0.00 0.05 116.0 0.10 743.0 116.0 139
35.00 HRB1422K35 0.20 0.15 0.15 1321.0 0.05 519.0 51.0 50
36.00 HRB1422K36 0.05 0.00 0.05 2043.0 0.05 254.0 1.0 1
37.00 HRB1422K37 0.05 0.00 0.05 1.0 0.05 197.0 2.0 2
38.00 HRB1422K38 0.05 0.00 0.00 0.0 0.05 197.0 0.0 0
39.00 HRB1422K39 0.05 0.00 0.00 0.0 0.05 197.0 0.0 0
40.00 HRB1422K40 0.05 0.00 0.00 0.0 0.05 197.0 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 0.05 159.0 0.0 0
23.00 HRB1422W23 0.05 0.00 0.05 196.0 0.05 327.0 0.0 0
24.00 HRB1422W24 0.10 0.00 0.05 53.0 0.10 678.0 0.0 0
25.00 HRB1422W25 0.10 0.00 0.05 113.0 0.10 765.0 0.0 0
26.00 HRB1422W26 0.20 0.15 0.05 217.0 0.15 804.0 3.0 30
27.00 HRB1422W27 0.15 0.00 0.10 112.0 0.20 742.0 3.0 675
28.00 HRB1422W28 0.45 0.30 0.15 751.0 0.30 1262.0 19.0 2,603
29.00 HRB1422W29 0.40 0.00 0.30 1063.0 0.50 1943.0 10.0 1,599
30.00 HRB1422W30 0.63 0.00 0.55 819.0 0.70 848.0 76.0 4,453
31.00 HRB1422W31 1.13 0.00 1.05 522.0 1.20 462.0 2.0 3,613
32.00 HRB1422W32 1.55 -0.05 1.60 877.0 1.85 242.0 500.0 1,537
33.00 HRB1422W33 3.85 1.40 2.45 443.0 2.70 299.0 10.0 60
34.00 HRB1422W34 3.40 0.00 3.40 103.0 3.70 196.0 0.0 0
35.00 HRB1422W35 4.20 0.00 4.20 105.0 4.90 136.0 0.0 0
36.00 HRB1422W36 5.20 0.00 5.20 132.0 5.90 125.0 0.0 0
37.00 HRB1422W37 6.00 0.00 6.00 131.0 6.80 69.0 0.0 0
38.00 HRB1422W38 5.90 0.00 5.90 616.0 9.20 854.0 0.0 0
39.00 HRB1422W39 6.80 0.00 6.80 310.0 9.30 173.0 0.0 0
40.00 HRB1422W40 9.00 0.00 9.00 483.0 10.00 626.0 0.0 0