$32.31 +0.65 (2.05%) H.& R.Block Inc - NYSE

Oct. 31, 2014 | 04:00 PM
Last Trade: 32.31
Trade Time: Oct 31 04:00 PM Eastern Daylight Time
Change: +0.65 (2.05%)
Prev Close: 31.66
Open: 31.98
Bid: 29.37
Ask: 35.37
Options:

Call Options: HRB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.00 HRB1422K22 8.80 0.00 9.60 477.0 10.50 100.0 0.0 0
23.00 HRB1422K23 7.70 0.00 8.60 325.0 9.80 477.0 0.0 0
24.00 HRB1422K24 6.00 0.00 7.60 287.0 8.60 274.0 0.0 0
25.00 HRB1422K25 6.90 0.50 6.60 611.0 7.40 168.0 5.0 5
26.00 HRB1422K26 5.40 0.00 5.90 158.0 6.40 104.0 0.0 0
27.00 HRB1422K27 3.70 -0.70 4.80 683.0 5.40 146.0 3.0 86
28.00 HRB1422K28 3.40 0.00 3.90 695.0 4.40 126.0 2.0 89
29.00 HRB1422K29 2.32 -0.28 3.20 312.0 3.40 78.0 5.0 244
30.00 HRB1422K30 1.46 -0.24 2.25 443.0 2.45 77.0 2.0 1,050
31.00 HRB1422K31 1.45 0.40 1.40 638.0 1.60 362.0 81.0 5,239
32.00 HRB1422K32 0.75 0.25 0.80 52.0 0.85 43.0 121.0 2,656
33.00 HRB1422K33 0.13 -0.02 0.30 351.0 0.40 679.0 20.0 232
34.00 HRB1422K34 0.04 -0.06 0.05 1525.0 0.15 823.0 15.0 64
35.00 HRB1422K35 0.20 0.15 0.15 1321.0 0.05 355.0 51.0 50
36.00 HRB1422K36 0.05 0.00 0.05 2043.0 0.05 291.0 1.0 1
37.00 HRB1422K37 0.05 0.00 0.05 1.0 0.05 247.0 2.0 2
38.00 HRB1422K38 0.05 0.00 0.00 0.0 0.05 273.0 0.0 0
39.00 HRB1422K39 0.05 0.00 0.00 0.0 0.05 273.0 0.0 0
40.00 HRB1422K40 0.05 0.00 0.00 0.0 0.05 366.0 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 0.05 273.0 0.0 0
23.00 HRB1422W23 0.05 0.00 0.05 196.0 0.05 273.0 0.0 0
24.00 HRB1422W24 0.05 0.00 0.05 53.0 0.05 273.0 0.0 0
25.00 HRB1422W25 0.05 0.00 0.05 113.0 0.05 273.0 0.0 0
26.00 HRB1422W26 0.06 0.01 0.05 10.0 0.05 273.0 7.0 37
27.00 HRB1422W27 0.09 -0.01 0.05 53.0 0.05 277.0 54.0 602
28.00 HRB1422W28 0.09 -0.06 0.05 133.0 0.10 1153.0 10.0 2,597
29.00 HRB1422W29 0.20 0.15 0.05 21.0 0.15 2047.0 20.0 1,609
30.00 HRB1422W30 0.22 0.00 0.05 1283.0 0.20 1968.0 76.0 4,363
31.00 HRB1422W31 0.25 -0.20 0.20 764.0 0.30 996.0 88.0 3,567
32.00 HRB1422W32 0.60 -0.25 0.50 42.0 0.65 2238.0 227.0 1,457
33.00 HRB1422W33 1.15 -0.57 1.00 193.0 1.25 1116.0 22.0 55
34.00 HRB1422W34 2.30 0.00 1.75 120.0 2.00 950.0 0.0 0
35.00 HRB1422W35 3.10 0.00 2.65 91.0 3.20 569.0 0.0 0
36.00 HRB1422W36 4.10 0.00 3.60 123.0 4.20 634.0 0.0 0
37.00 HRB1422W37 5.10 0.00 4.60 112.0 5.20 514.0 0.0 0
38.00 HRB1422W38 6.10 0.00 5.60 45.0 6.20 160.0 0.0 0
39.00 HRB1422W39 7.10 0.00 6.60 45.0 7.20 166.0 0.0 0
40.00 HRB1422W40 7.70 0.00 7.40 519.0 8.40 547.0 0.0 0