HOME DEPOT Inc

(NYSE: HD)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
80.65 Down -0.20 -0.25%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 1, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
55.000 126.2.HD4H1C055000 NA NA NA NA 24.550 27 NA NA
57.500 126.2.HD4H1C057500 NA NA NA NA 22.050 24.25 NA NA
60.000 126.2.HD4H1C060000 NA NA NA NA 19.550 21.75 NA NA
62.500 126.2.HD4H1C062500 NA NA NA NA 17.900 19.4 NA NA
65.000 126.2.HD4H1C065000 16.07 +16.07 NA 1.25 15.400 16.9 6 6
67.500 126.2.HD4H1C067500 NA NA NA NA 12.050 14.4 NA NA
70.000 126.2.HD4H1C070000 10.90 +0.70 +6.86% 0.55 10.650 11.2 21 21
70.500 126.2.HD4H1C070500 NA NA NA NA 10.300 10.95 NA NA
71.000 126.2.HD4H1C071000 NA NA NA NA 9.800 10.45 NA NA
71.500 126.2.HD4H1C071500 NA NA NA NA 9.150 9.95 NA NA
72.000 126.2.HD4H1C072000 NA NA NA NA 8.650 9.45 NA NA
72.500 126.2.HD4H1C072500 8.65 +8.65 NA 0.80 8.150 8.95 8 4
73.000 126.2.HD4H1C073000 NA NA NA NA 7.650 8.45 NA NA
73.500 126.2.HD4H1C073500 NA NA NA NA 7.150 7.95 NA NA
74.000 126.2.HD4H1C074000 7.80 +0.65 +9.09% 0.80 6.650 7.45 28 27
74.500 126.2.HD4H1C074500 4.60 +4.60 NA 0.80 6.150 6.95 29 29
75.000 126.2.HD4H1C075000 6.80 +2.65 +63.86% 0.80 5.650 6.45 23 25
76.000 126.2.HD4H1C076000 3.35 +3.35 NA 0.80 4.700 5.45 35 35
77.000 126.2.HD4H1C077000 4.75 +1.44 +43.50% 0.80 3.700 4.45 3 162
78.000 126.2.HD4H1C078000 3.55 +1.20 +51.06% 0.80 2.680 3.45 5 215
79.000 126.2.HD4H1C079000 2.16 -0.04 -1.82% 0.76 1.740 2.41 20 202
80.000 126.2.HD4H1C080000 1.02 -0.67 -39.65% 0.41 0.980 1.06 39 1,101
81.000 126.2.HD4H1C081000 0.33 -0.58 -63.74% 0.33 0.300 0.33 234 1,781
82.000 126.2.HD4H1C082000 0.07 -0.23 -76.67% 0.08 0.050 0.08 145 1,584
83.000 126.2.HD4H1C083000 0.04 -0.03 -42.86% 0.03 NA 0.03 10 476
84.000 126.2.HD4H1C084000 0.04 unch unch 0.02 NA 0.02 22 410
85.000 126.2.HD4H1C085000 0.04 unch unch 0.07 NA 0.07 20 20
86.000 126.2.HD4H1C086000 0.03 +0.03 NA 0.07 NA 0.07 5 71
87.000 126.2.HD4H1C087000 NA NA NA NA NA 0.06 NA NA
88.000 126.2.HD4H1C088000 NA NA NA NA NA 0.06 NA NA
89.000 126.2.HD4H1C089000 NA NA NA NA NA 0.06 NA NA
90.000 126.2.HD4H1C090000 NA NA NA NA NA 0.06 NA NA
91.000 126.2.HD4H1C091000 NA NA NA NA NA 0.06 NA NA
92.000 126.2.HD4H1C092000 NA NA NA NA NA 0.06 NA NA
93.000 126.2.HD4H1C093000 NA NA NA NA NA 0.06 NA NA
94.000 126.2.HD4H1C094000 NA NA NA NA NA 0.06 NA NA
95.000 126.2.HD4H1C095000 NA NA NA NA NA 0.06 NA NA
96.000 126.2.HD4H1C096000 NA NA NA NA NA 0.06 NA NA
97.000 126.2.HD4H1C097000 NA NA NA NA NA 0.06 NA NA
98.000 126.2.HD4H1C098000 NA NA NA NA NA 0.06 NA NA
100.000 126.2.HD4H1C100000 NA NA NA NA NA 0.06 NA NA
105.000 126.2.HD4H1C105000 NA NA NA NA NA 0.06 NA NA
110.000 126.2.HD4H1C110000 NA NA NA NA NA 0.06 NA NA
115.000 126.2.HD4H1C115000 NA NA NA NA NA 0.06 NA NA
120.000 126.2.HD4H1C120000 NA NA NA NA NA 0.06 NA NA
AUGUST 1, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
55.000 126.2.HD4T1C055000 NA NA NA NA NA 0.06 NA NA
57.500 126.2.HD4T1C057500 NA NA NA NA NA 0.06 NA NA
60.000 126.2.HD4T1C060000 NA NA NA NA NA 0.06 NA NA
62.500 126.2.HD4T1C062500 NA NA NA NA NA 0.06 NA NA
65.000 126.2.HD4T1C065000 NA NA NA NA NA 0.06 NA NA
67.500 126.2.HD4T1C067500 NA NA NA NA NA 0.06 NA NA
70.000 126.2.HD4T1C070000 0.01 -0.05 -83.33% 0.06 NA 0.06 1 1
70.500 126.2.HD4T1C070500 NA NA NA NA NA 0.06 NA NA
71.000 126.2.HD4T1C071000 0.02 +0.02 NA 0.06 NA 0.06 1 1
71.500 126.2.HD4T1C071500 0.02 +0.02 NA 0.06 NA 0.06 1 1
72.000 126.2.HD4T1C072000 0.02 +0.02 NA 0.06 NA 0.06 1 1
72.500 126.2.HD4T1C072500 0.02 +0.02 NA 0.06 NA 0.06 1 1
73.000 126.2.HD4T1C073000 0.02 -0.03 -60.00% 0.06 NA 0.06 13 50
73.500 126.2.HD4T1C073500 0.02 -0.42 -95.45% 0.07 NA 0.07 1 8
74.000 126.2.HD4T1C074000 0.02 -0.05 -71.43% 0.08 NA 0.08 1 3
74.500 126.2.HD4T1C074500 0.02 +0.02 NA 0.08 NA 0.08 1 1
75.000 126.2.HD4T1C075000 0.03 -0.06 -66.67% 0.09 NA 0.09 17 91
76.000 126.2.HD4T1C076000 0.02 -0.02 -50.00% 0.08 NA 0.08 1 59
77.000 126.2.HD4T1C077000 0.05 -0.14 -73.68% 0.09 0.010 0.09 11 445
78.000 126.2.HD4T1C078000 0.05 +0.02 +66.67% 0.08 0.010 0.08 20 475
79.000 126.2.HD4T1C079000 0.04 -0.02 -33.33% 0.1 0.010 0.1 19 717
80.000 126.2.HD4T1C080000 0.12 unch unch 0.14 0.110 0.14 47 968
81.000 126.2.HD4T1C081000 0.40 +0.24 +150.00% 0.09 0.420 0.44 199 827
82.000 126.2.HD4T1C082000 0.89 +0.12 +15.58% 0.05 0.920 1.4 164 543
83.000 126.2.HD4T1C083000 2.11 -0.06 -2.77% -0.11 1.730 2.24 1,445 295
84.000 126.2.HD4T1C084000 2.94 +0.04 +1.38% -0.15 2.620 3.2 226 121
85.000 126.2.HD4T1C085000 3.70 +3.70 NA 0.00 3.600 4.35 31 31
86.000 126.2.HD4T1C086000 NA NA NA NA 4.600 5.35 NA NA
87.000 126.2.HD4T1C087000 NA NA NA NA 5.600 6.4 NA NA
88.000 126.2.HD4T1C088000 NA NA NA NA 6.600 7.35 NA NA
89.000 126.2.HD4T1C089000 NA NA NA NA 7.600 8.35 NA NA
90.000 126.2.HD4T1C090000 8.75 +8.75 NA 0.00 8.600 9.35 40 40
91.000 126.2.HD4T1C091000 NA NA NA NA 9.600 10.35 NA NA
92.000 126.2.HD4T1C092000 NA NA NA NA 10.600 11.35 NA NA
93.000 126.2.HD4T1C093000 NA NA NA NA 11.600 12.35 NA NA
94.000 126.2.HD4T1C094000 NA NA NA NA 11.850 13.25 NA NA
95.000 126.2.HD4T1C095000 NA NA NA NA 12.850 14.25 NA NA
96.000 126.2.HD4T1C096000 NA NA NA NA 13.950 15.25 NA NA
97.000 126.2.HD4T1C097000 NA NA NA NA 14.850 16.25 NA NA
98.000 126.2.HD4T1C098000 NA NA NA NA 15.950 17.25 NA NA
100.000 126.2.HD4T1C100000 NA NA NA NA 17.900 19.4 NA NA
105.000 126.2.HD4T1C105000 NA NA NA NA 22.300 24.4 NA NA
110.000 126.2.HD4T1C110000 NA NA NA NA 27.350 30.45 NA NA
115.000 126.2.HD4T1C115000 NA NA NA NA 32.250 35.45 NA NA
120.000 126.2.HD4T1C120000 NA NA NA NA 37.250 39.25 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 9:55 AM ET