HOME DEPOT Inc

(NYSE: HD)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
91.30 Up +1.00 +1.11%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
60.000 126.2.HD4IKC060000 NA NA NA NA 29.050 33 NA NA
65.000 126.2.HD4IKC065000 25.41 +1.13 +4.65% 1.70 24.050 28 34 50
70.000 126.2.HD4IKC070000 20.60 +0.20 +0.98% 1.70 19.050 23 2 2
70.500 126.2.HD4IKC070500 NA NA NA NA 18.550 22.6 NA NA
71.000 126.2.HD4IKC071000 NA NA NA NA 18.050 22 NA NA
71.500 126.2.HD4IKC071500 NA NA NA NA 17.550 21.6 NA NA
72.000 126.2.HD4IKC072000 NA NA NA NA 17.050 21 NA NA
72.500 126.2.HD4IKC072500 20.80 +6.41 +44.54% 1.75 16.550 20.55 330 141
73.000 126.2.HD4IKC073000 NA NA NA NA 16.050 20 NA NA
73.500 126.2.HD4IKC073500 NA NA NA NA 15.550 19.6 NA NA
74.000 126.2.HD4IKC074000 NA NA NA NA 15.050 19 NA NA
74.500 126.2.HD4IKC074500 NA NA NA NA 14.550 18.6 NA NA
75.000 126.2.HD4IKC075000 14.40 -1.84 -11.33% 1.70 14.050 18 6 12
76.000 126.2.HD4IKC076000 17.40 +6.25 +56.05% 1.70 13.050 17 70 50
77.500 126.2.HD4IKC077500 15.90 +2.25 +16.48% 1.75 11.550 15.55 660 259
79.000 126.2.HD4IKC079000 11.20 +1.89 +20.30% 0.85 11.450 13.15 10 10
80.000 126.2.HD4IKC080000 11.27 +1.97 +21.18% 0.30 11.200 11.6 10 1,691
81.000 126.2.HD4IKC081000 12.35 +2.35 +23.50% 0.35 10.200 10.65 45 20
82.500 126.2.HD4IKC082500 6.75 -0.05 -0.74% 0.30 8.700 9.1 3 444
84.000 126.2.HD4IKC084000 5.16 +0.21 +4.24% 0.30 7.200 7.6 1 154
85.000 126.2.HD4IKC085000 5.85 +0.50 +9.35% 0.30 6.200 6.6 53 280
86.000 126.2.HD4IKC086000 4.40 +1.50 +51.72% 0.35 5.250 5.65 1 63
87.500 126.2.HD4IKC087500 3.80 +0.63 +19.87% 0.30 3.700 4.1 7 361
89.000 126.2.HD4IKC089000 2.35 +0.68 +40.72% 0.31 2.310 2.61 36 447
90.000 126.2.HD4IKC090000 1.21 +0.44 +57.14% 0.37 1.370 1.67 180 2,201
91.000 126.2.HD4IKC091000 0.66 +0.37 +127.59% 0.44 0.690 0.74 423 3,717
92.500 126.2.HD4IKC092500 0.10 +0.03 +42.86% 0.13 0.080 0.13 1,026 3,171
94.000 126.2.HD4IKC094000 0.02 +0.01 +100.00% 0.03 NA 0.03 4 2,421
95.000 126.2.HD4IKC095000 0.02 unch unch 0.02 NA 0.02 149 847
96.000 126.2.HD4IKC096000 0.01 -0.04 -80.00% 0.02 NA 0.02 10 586
97.500 126.2.HD4IKC097500 0.10 unch unch 0.02 NA 0.02 1 106
99.000 126.2.HD4IKC099000 0.03 +0.02 +200.00% 0.02 NA 0.02 55 56
100.000 126.2.HD4IKC100000 0.03 +0.02 +200.00% 0.02 NA 0.02 9 34
101.000 126.2.HD4IKC101000 0.01 +0.01 NA 0.02 NA 0.02 1 1
102.000 126.2.HD4IKC102000 NA NA NA NA NA 0.02 NA NA
103.000 126.2.HD4IKC103000 NA NA NA NA NA 0.02 NA NA
104.000 126.2.HD4IKC104000 NA NA NA NA NA 0.02 NA NA
105.000 126.2.HD4IKC105000 NA NA NA NA NA 0.02 NA NA
110.000 126.2.HD4IKC110000 NA NA NA NA NA 0.02 NA NA
SEPTEMBER 20, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
60.000 126.2.HD4UKC060000 0.02 unch unch 0.01 NA 0.01 268 2,147
65.000 126.2.HD4UKC065000 0.01 unch unch 0.01 NA 0.01 25 775
70.000 126.2.HD4UKC070000 0.01 -0.01 -50.00% 0.01 NA 0.01 1 2,496
70.500 126.2.HD4UKC070500 0.02 +0.01 +100.00% 0.01 NA 0.01 159 427
71.000 126.2.HD4UKC071000 0.01 -0.01 -50.00% 0.01 NA 0.01 2 999
71.500 126.2.HD4UKC071500 0.01 -0.02 -66.67% 0.01 NA 0.01 1 2,651
72.000 126.2.HD4UKC072000 0.04 +0.03 +300.00% 0.01 NA 0.01 420 655
72.500 126.2.HD4UKC072500 0.01 unch unch 0.01 NA 0.01 10 3,830
73.000 126.2.HD4UKC073000 0.02 -0.01 -33.33% 0.01 NA 0.01 1 299
73.500 126.2.HD4UKC073500 0.01 -0.02 -66.67% 0.01 NA 0.01 25 42
74.000 126.2.HD4UKC074000 0.06 +0.06 NA 0.02 NA 0.02 21 21
74.500 126.2.HD4UKC074500 0.04 unch unch 0.02 NA 0.02 181 165
75.000 126.2.HD4UKC075000 0.01 -0.01 -50.00% 0.01 NA 0.01 5 5,812
76.000 126.2.HD4UKC076000 0.01 unch unch 0.01 NA 0.01 25 347
77.500 126.2.HD4UKC077500 0.01 -0.01 -50.00% 0.01 NA 0.01 29 2,312
79.000 126.2.HD4UKC079000 0.01 -0.01 -50.00% 0.01 NA 0.01 1 376
80.000 126.2.HD4UKC080000 0.01 -0.02 -66.67% 0.01 NA 0.01 5 3,755
81.000 126.2.HD4UKC081000 0.03 -0.02 -40.00% 0.03 NA 0.03 1 296
82.500 126.2.HD4UKC082500 0.06 +0.03 +100.00% 0.01 NA 0.01 1 2,103
84.000 126.2.HD4UKC084000 0.03 -0.02 -40.00% 0.03 NA 0.03 10 805
85.000 126.2.HD4UKC085000 0.02 -0.01 -33.33% 0.01 NA 0.01 1 1,936
86.000 126.2.HD4UKC086000 0.01 -0.01 -50.00% 0.02 NA 0.02 11 1,858
87.500 126.2.HD4UKC087500 0.02 -0.03 -60.00% 0.02 0.010 0.02 35 2,780
89.000 126.2.HD4UKC089000 0.05 -0.13 -72.22% 0.07 0.030 0.07 287 2,223
90.000 126.2.HD4UKC090000 0.10 -0.31 -75.61% 0.12 0.080 0.12 208 3,227
91.000 126.2.HD4UKC091000 0.34 -0.66 -66.00% 0.37 0.320 0.37 269 2,002
92.500 126.2.HD4UKC092500 1.79 -0.25 -12.25% 0.15 1.160 1.35 7 811
94.000 126.2.HD4UKC094000 2.90 -2.43 -45.59% 0.20 2.310 2.9 15 431
95.000 126.2.HD4UKC095000 5.77 +0.77 +15.40% 0.15 3.350 3.85 6 563
96.000 126.2.HD4UKC096000 5.54 +1.99 +56.06% 0.15 4.150 4.85 30 23
97.500 126.2.HD4UKC097500 8.70 +2.70 +45.00% 0.15 4.400 6.35 1 1
99.000 126.2.HD4UKC099000 NA NA NA NA 7.150 7.85 NA NA
100.000 126.2.HD4UKC100000 NA NA NA NA 7.850 9.5 NA NA
101.000 126.2.HD4UKC101000 NA NA NA NA 8.850 9.85 NA NA
102.000 126.2.HD4UKC102000 NA NA NA NA 9.850 11.3 NA NA
103.000 126.2.HD4UKC103000 NA NA NA NA 10.850 11.95 NA NA
104.000 126.2.HD4UKC104000 NA NA NA NA 11.850 12.95 NA NA
105.000 126.2.HD4UKC105000 NA NA NA NA 11.850 13.85 NA NA
110.000 126.2.HD4UKC110000 NA NA NA NA 16.900 19.3 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 3:38 PM ET