HOME DEPOT Inc

(NYSE: HD)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
90.75 Up +2.52 +2.86%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 22, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
57.500 126.2.HD4HMC057500 NA NA NA NA 31.000 35.05 NA NA
60.000 126.2.HD4HMC060000 NA NA NA NA 28.700 32.4 NA NA
62.500 126.2.HD4HMC062500 NA NA NA NA 26.100 30 NA NA
65.000 126.2.HD4HMC065000 18.89 +18.89 NA 1.70 23.500 27.45 6 6
67.500 126.2.HD4HMC067500 NA NA NA NA 21.200 25.05 NA NA
70.000 126.2.HD4HMC070000 13.65 +2.65 +24.09% 1.70 18.500 22.45 15 15
70.500 126.2.HD4HMC070500 12.35 +12.35 NA 1.60 18.000 21.85 9 9
71.000 126.2.HD4HMC071000 NA NA NA NA 17.500 21.45 NA NA
71.500 126.2.HD4HMC071500 NA NA NA NA 17.000 20.95 NA NA
72.000 126.2.HD4HMC072000 NA NA NA NA 16.500 20.45 NA NA
72.500 126.2.HD4HMC072500 NA NA NA NA 16.000 19.95 NA NA
73.000 126.2.HD4HMC073000 NA NA NA NA 15.700 19.45 NA NA
73.500 126.2.HD4HMC073500 NA NA NA NA 15.000 18.95 NA NA
74.000 126.2.HD4HMC074000 NA NA NA NA 14.500 18.45 NA NA
74.500 126.2.HD4HMC074500 NA NA NA NA 14.000 17.95 NA NA
75.000 126.2.HD4HMC075000 5.91 -0.44 -6.93% 1.70 13.550 17.45 13 10
76.000 126.2.HD4HMC076000 12.35 +3.90 +46.15% 1.65 12.850 16.4 2 2
77.000 126.2.HD4HMC077000 NA NA NA NA 12.050 15.4 NA NA
78.000 126.2.HD4HMC078000 11.70 +1.25 +11.96% 0.95 12.000 13.7 4 38
79.000 126.2.HD4HMC079000 9.00 +4.10 +83.67% 0.85 11.000 12.6 1 333
80.000 126.2.HD4HMC080000 10.76 +3.11 +40.65% 0.25 10.700 11 16 1,539
81.000 126.2.HD4HMC081000 6.25 +3.17 +102.92% 0.55 9.050 10.3 33 388
82.000 126.2.HD4HMC082000 8.21 +1.61 +24.39% 0.25 8.350 9 71 3,918
83.000 126.2.HD4HMC083000 8.00 +2.40 +42.86% 0.25 7.650 8 92 806
84.000 126.2.HD4HMC084000 6.84 +2.59 +60.94% 0.20 6.650 6.95 260 1,652
85.000 126.2.HD4HMC085000 5.83 +2.43 +71.47% 0.20 5.700 5.95 195 2,178
86.000 126.2.HD4HMC086000 4.85 +2.60 +115.56% 0.25 4.600 5 1,000 2,134
87.000 126.2.HD4HMC087000 3.70 +2.34 +172.06% 0.10 3.700 3.85 880 2,155
88.000 126.2.HD4HMC088000 3.10 +2.43 +362.69% 0.24 2.730 2.99 364 708
89.000 126.2.HD4HMC089000 1.97 +1.75 +795.45% 0.15 1.740 1.9 1,823 978
90.000 126.2.HD4HMC090000 1.10 +1.02 +1,275.00% 0.32 0.930 1.07 2,075 1,573
91.000 126.2.HD4HMC091000 0.45 +0.41 +1,025.00% 0.47 0.410 0.47 3,752 172
92.000 126.2.HD4HMC092000 0.18 +0.18 NA 0.18 0.140 0.18 1,048 NA
93.000 126.2.HD4HMC093000 0.06 +0.06 NA 0.07 0.050 0.07 132 NA
94.000 126.2.HD4HMC094000 0.04 +0.04 NA 0.05 NA 0.05 1 1
95.000 126.2.HD4HMC095000 0.03 -0.02 -40.00% 0.06 NA 0.06 2 2
96.000 126.2.HD4HMC096000 NA NA NA NA NA 0.06 NA NA
97.000 126.2.HD4HMC097000 NA NA NA NA NA 0.05 NA NA
98.000 126.2.HD4HMC098000 NA NA NA NA NA 0.05 NA NA
99.000 126.2.HD4HMC099000 NA NA NA NA NA 0.05 NA NA
100.000 126.2.HD4HMC100000 NA NA NA NA NA 0.05 NA NA
101.000 126.2.HD4HMC101000 NA NA NA NA NA 0.05 NA NA
102.000 126.2.HD4HMC102000 NA NA NA NA NA 0.05 NA NA
103.000 126.2.HD4HMC103000 NA NA NA NA NA 0.05 NA NA
104.000 126.2.HD4HMC104000 NA NA NA NA NA 0.05 NA NA
105.000 126.2.HD4HMC105000 NA NA NA NA NA 0.05 NA NA
110.000 126.2.HD4HMC110000 NA NA NA NA NA 0.05 NA NA
115.000 126.2.HD4HMC115000 NA NA NA NA NA 0.05 NA NA
120.000 126.2.HD4HMC120000 NA NA NA NA NA 0.05 NA NA
125.000 126.2.HD4HMC125000 NA NA NA NA NA 0.05 NA NA
AUGUST 22, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
57.500 126.2.HD4TMC057500 NA NA NA NA NA 0.05 NA NA
60.000 126.2.HD4TMC060000 NA NA NA NA NA 0.05 NA NA
62.500 126.2.HD4TMC062500 NA NA NA NA NA 0.05 NA NA
65.000 126.2.HD4TMC065000 0.02 -0.04 -66.67% 0.05 NA 0.05 43 93
67.500 126.2.HD4TMC067500 0.01 +0.01 NA 0.05 NA 0.05 506 506
70.000 126.2.HD4TMC070000 0.01 -0.01 -50.00% 0.01 NA 0.01 74 112
70.500 126.2.HD4TMC070500 NA NA NA NA NA 0.05 NA NA
71.000 126.2.HD4TMC071000 0.10 +0.10 NA 0.01 NA 0.01 3 3
71.500 126.2.HD4TMC071500 NA NA NA NA NA 0.05 NA NA
72.000 126.2.HD4TMC072000 0.16 +0.06 +60.00% 0.02 NA 0.02 22 57
72.500 126.2.HD4TMC072500 0.01 -0.16 -94.12% 0.05 NA 0.05 47 70
73.000 126.2.HD4TMC073000 0.03 -0.07 -70.00% 0.05 NA 0.05 2 35
73.500 126.2.HD4TMC073500 0.04 -0.13 -76.47% 0.05 NA 0.05 10 10
74.000 126.2.HD4TMC074000 0.04 -0.05 -55.56% 0.05 NA 0.05 10 52
74.500 126.2.HD4TMC074500 0.05 -0.38 -88.37% 0.05 NA 0.05 20 30
75.000 126.2.HD4TMC075000 0.02 -0.08 -80.00% 0.02 NA 0.02 105 207
76.000 126.2.HD4TMC076000 0.05 -0.13 -72.22% 0.05 NA 0.05 22 253
77.000 126.2.HD4TMC077000 0.01 -0.04 -80.00% 0.02 NA 0.02 24 868
78.000 126.2.HD4TMC078000 0.01 -0.08 -88.89% 0.01 NA 0.01 251 1,334
79.000 126.2.HD4TMC079000 0.01 unch unch 0.01 NA 0.01 20 1,547
80.000 126.2.HD4TMC080000 0.01 unch unch 0.01 NA 0.01 24 3,888
81.000 126.2.HD4TMC081000 0.01 unch unch 0.01 NA 0.01 33 2,039
82.000 126.2.HD4TMC082000 0.01 -0.02 -66.67% 0.01 NA 0.01 606 1,890
83.000 126.2.HD4TMC083000 0.01 -0.01 -50.00% 0.02 NA 0.02 5 2,459
84.000 126.2.HD4TMC084000 0.01 -0.02 -66.67% 0.02 0.010 0.02 62 869
85.000 126.2.HD4TMC085000 0.01 -0.03 -75.00% 0.02 0.010 0.02 156 817
86.000 126.2.HD4TMC086000 0.02 -0.05 -71.43% 0.02 NA 0.02 150 1,208
87.000 126.2.HD4TMC087000 0.03 -0.16 -84.21% 0.04 0.010 0.04 303 1,115
88.000 126.2.HD4TMC088000 0.03 -0.43 -93.48% 0.06 0.040 0.06 968 477
89.000 126.2.HD4TMC089000 0.11 -0.91 -89.22% 0.12 0.080 0.12 1,614 187
90.000 126.2.HD4TMC090000 0.28 -1.05 -78.95% 0.29 0.260 0.29 4,950 128
91.000 126.2.HD4TMC091000 0.65 +0.65 NA 0.45 0.600 0.7 4,512 NA
92.000 126.2.HD4TMC092000 1.20 +1.20 NA 0.25 1.330 1.5 5 NA
93.000 126.2.HD4TMC093000 NA NA NA NA 1.940 2.42 NA NA
94.000 126.2.HD4TMC094000 NA NA NA NA 2.900 3.7 NA NA
95.000 126.2.HD4TMC095000 NA NA NA NA 3.900 4.5 NA NA
96.000 126.2.HD4TMC096000 NA NA NA NA 4.400 6 NA NA
97.000 126.2.HD4TMC097000 NA NA NA NA 5.400 7 NA NA
98.000 126.2.HD4TMC098000 NA NA NA NA 6.300 8.1 NA NA
99.000 126.2.HD4TMC099000 NA NA NA NA 7.250 9 NA NA
100.000 126.2.HD4TMC100000 NA NA NA NA 8.350 10.1 NA NA
101.000 126.2.HD4TMC101000 NA NA NA NA 9.400 11.1 NA NA
102.000 126.2.HD4TMC102000 NA NA NA NA 10.350 12.1 NA NA
103.000 126.2.HD4TMC103000 NA NA NA NA 11.350 13.1 NA NA
104.000 126.2.HD4TMC104000 NA NA NA NA 11.500 15.5 NA NA
105.000 126.2.HD4TMC105000 NA NA NA NA 12.450 14.65 NA NA
110.000 126.2.HD4TMC110000 NA NA NA NA 17.400 21.45 NA NA
115.000 126.2.HD4TMC115000 NA NA NA NA 22.450 26.45 NA NA
120.000 126.2.HD4TMC120000 NA NA NA NA 27.450 31.45 NA NA
125.000 126.2.HD4TMC125000 NA NA NA NA 32.450 36.45 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 12:22 AM ET