HOME DEPOT Inc

(NYSE: HD)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
93.50 Up +0.99 +1.07%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 5, 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.HD4I5C060000 NA NA NA NA 31.600 34.8 NA NA
62.500 126.2.HD4I5C062500 NA NA NA NA 29.050 32.25 NA NA
65.000 126.2.HD4I5C065000 NA NA NA NA 26.600 28.8 NA NA
67.500 126.2.HD4I5C067500 NA NA NA NA 24.100 27.25 NA NA
70.000 126.2.HD4I5C070000 22.83 +22.83 NA 1.50 21.600 25 6 NA
70.500 126.2.HD4I5C070500 NA NA NA NA 20.650 24.65 NA NA
71.000 126.2.HD4I5C071000 NA NA NA NA 20.150 23.75 NA NA
71.500 126.2.HD4I5C071500 NA NA NA NA 19.600 23.1 NA NA
72.000 126.2.HD4I5C072000 NA NA NA NA 19.150 21.8 NA NA
72.500 126.2.HD4I5C072500 10.45 +10.45 NA 1.25 18.550 22.25 4 4
73.000 126.2.HD4I5C073000 NA NA NA NA 18.200 21.75 NA NA
73.500 126.2.HD4I5C073500 NA NA NA NA 17.700 21.25 NA NA
74.000 126.2.HD4I5C074000 9.22 +9.22 NA 1.20 17.300 20.7 8 8
74.500 126.2.HD4I5C074500 NA NA NA NA 16.700 20.25 NA NA
75.000 126.2.HD4I5C075000 17.25 +0.65 +3.92% 1.15 16.550 19.65 3 5
76.000 126.2.HD4I5C076000 17.42 +17.42 NA 0.10 17.350 17.6 29 NA
77.000 126.2.HD4I5C077000 NA NA NA NA 14.500 17.75 NA NA
78.000 126.2.HD4I5C078000 3.55 +3.55 NA 1.70 13.100 17.2 25 25
79.000 126.2.HD4I5C079000 14.25 +6.07 +74.21% 0.05 14.050 14.55 180 98
80.000 126.2.HD4I5C080000 13.35 +6.20 +86.71% 0.05 13.250 13.55 1,215 563
81.000 126.2.HD4I5C081000 12.35 +4.35 +54.38% 0.10 12.200 12.6 870 410
82.000 126.2.HD4I5C082000 11.40 +1.85 +19.37% 0.10 10.950 11.6 6,773 2,295
83.000 126.2.HD4I5C083000 10.40 +1.75 +20.23% 0.05 10.200 10.55 1,695 773
84.000 126.2.HD4I5C084000 9.45 +1.95 +26.00% 0.05 9.400 9.55 4,252 1,781
85.000 126.2.HD4I5C085000 8.45 +2.28 +36.95% 0.10 8.350 8.6 2,410 930
86.000 126.2.HD4I5C086000 7.45 +1.34 +21.93% 0.10 7.350 7.6 271 140
87.000 126.2.HD4I5C087000 6.30 +1.69 +36.66% 0.05 6.350 6.55 703 284
88.000 126.2.HD4I5C088000 5.40 +1.30 +31.71% 0.05 5.350 5.55 943 433
89.000 126.2.HD4I5C089000 4.40 +0.99 +29.03% 0.05 4.350 4.55 966 429
90.000 126.2.HD4I5C090000 3.40 +0.79 +30.27% 0.10 3.350 3.6 493 442
91.000 126.2.HD4I5C091000 2.55 +0.84 +49.12% 0.05 2.370 2.55 1,932 754
92.000 126.2.HD4I5C092000 1.41 +0.70 +98.59% 0.03 1.440 1.53 716 621
93.000 126.2.HD4I5C093000 0.65 +0.34 +109.68% 0.15 0.630 0.65 343 258
94.000 126.2.HD4I5C094000 0.25 +0.13 +108.33% 0.27 0.250 0.27 440 79
95.000 126.2.HD4I5C095000 0.09 +0.05 +125.00% 0.1 0.070 0.1 6 117
96.000 126.2.HD4I5C096000 0.03 +0.03 NA 0.04 0.010 0.04 18 NA
97.000 126.2.HD4I5C097000 NA NA NA NA NA 0.03 NA NA
98.000 126.2.HD4I5C098000 NA NA NA NA NA 0.03 NA NA
99.000 126.2.HD4I5C099000 NA NA NA NA NA 0.02 NA NA
100.000 126.2.HD4I5C100000 0.01 +0.01 NA 0.02 NA 0.02 2 1
101.000 126.2.HD4I5C101000 NA NA NA NA NA 0.02 NA NA
102.000 126.2.HD4I5C102000 NA NA NA NA NA 0.02 NA NA
103.000 126.2.HD4I5C103000 NA NA NA NA NA 0.02 NA NA
104.000 126.2.HD4I5C104000 NA NA NA NA NA 0.02 NA NA
105.000 126.2.HD4I5C105000 NA NA NA NA NA 0.02 NA NA
106.000 126.2.HD4I5C106000 NA NA NA NA NA 0.02 NA NA
110.000 126.2.HD4I5C110000 NA NA NA NA NA 0.02 NA NA
115.000 126.2.HD4I5C115000 NA NA NA NA NA 0.02 NA NA
120.000 126.2.HD4I5C120000 NA NA NA NA NA 0.02 NA NA
125.000 126.2.HD4I5C125000 NA NA NA NA NA 0.02 NA NA
130.000 126.2.HD4I5C130000 NA NA NA NA NA 0.02 NA NA
135.000 126.2.HD4I5C135000 NA NA NA NA NA 0.02 NA NA
SEPTEMBER 5, 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.HD4U5C060000 NA NA NA NA NA 0.02 NA NA
62.500 126.2.HD4U5C062500 NA NA NA NA NA 0.02 NA NA
65.000 126.2.HD4U5C065000 0.02 -0.01 -33.33% 0.02 NA 0.02 9 132
67.500 126.2.HD4U5C067500 NA NA NA NA NA 0.02 NA NA
70.000 126.2.HD4U5C070000 0.05 -0.02 -28.57% 0.02 NA 0.02 1 86
70.500 126.2.HD4U5C070500 NA NA NA NA NA 0.02 NA NA
71.000 126.2.HD4U5C071000 NA NA NA NA NA 0.02 NA NA
71.500 126.2.HD4U5C071500 0.25 +0.25 NA 0.02 NA 0.02 10 10
72.000 126.2.HD4U5C072000 NA NA NA NA NA 0.02 NA NA
72.500 126.2.HD4U5C072500 NA NA NA NA NA 0.02 NA NA
73.000 126.2.HD4U5C073000 NA NA NA NA NA 0.02 NA NA
73.500 126.2.HD4U5C073500 0.39 +0.39 NA 0.02 NA 0.02 29 29
74.000 126.2.HD4U5C074000 0.02 +0.01 +100.00% 0.01 NA 0.01 20 33
74.500 126.2.HD4U5C074500 0.38 +0.38 NA 0.02 NA 0.02 10 13
75.000 126.2.HD4U5C075000 0.04 +0.02 +100.00% 0.02 NA 0.02 4 75
76.000 126.2.HD4U5C076000 0.35 -0.21 -37.50% 0.02 NA 0.02 2 33
77.000 126.2.HD4U5C077000 0.01 -0.15 -93.75% 0.02 NA 0.02 5 97
78.000 126.2.HD4U5C078000 0.02 -0.03 -60.00% 0.02 NA 0.02 35 142
79.000 126.2.HD4U5C079000 0.04 -0.43 -91.49% 0.03 NA 0.03 10 25
80.000 126.2.HD4U5C080000 0.01 unch unch 0.03 NA 0.03 298 483
81.000 126.2.HD4U5C081000 0.01 -0.01 -50.00% 0.03 NA 0.03 321 421
82.000 126.2.HD4U5C082000 0.09 -0.01 -10.00% 0.03 NA 0.03 2 270
83.000 126.2.HD4U5C083000 0.10 -0.08 -44.44% 0.03 NA 0.03 10 377
84.000 126.2.HD4U5C084000 0.03 -0.05 -62.50% 0.03 NA 0.03 230 528
85.000 126.2.HD4U5C085000 0.14 -0.17 -54.84% 0.03 NA 0.03 2 184
86.000 126.2.HD4U5C086000 0.03 unch unch 0.03 0.010 0.03 2 127
87.000 126.2.HD4U5C087000 0.03 -0.06 -66.67% 0.03 0.020 0.03 1 113
88.000 126.2.HD4U5C088000 0.04 -0.01 -20.00% 0.04 0.020 0.04 3 337
89.000 126.2.HD4U5C089000 0.05 -0.03 -37.50% 0.06 0.040 0.06 60 501
90.000 126.2.HD4U5C090000 0.08 -0.05 -38.46% 0.09 0.070 0.09 214 649
91.000 126.2.HD4U5C091000 0.12 -0.15 -55.56% 0.12 0.100 0.12 239 863
92.000 126.2.HD4U5C092000 0.23 -0.36 -61.02% 0.27 0.260 0.27 960 578
93.000 126.2.HD4U5C093000 0.59 -0.58 -49.57% 0.61 0.600 0.61 1,162 1,021
94.000 126.2.HD4U5C094000 1.38 +1.38 NA 0.76 1.210 1.26 143 1
95.000 126.2.HD4U5C095000 2.10 -0.80 -27.59% 0.78 2.010 2.28 140 16
96.000 126.2.HD4U5C096000 4.65 +4.65 NA 0.80 2.950 3.3 1 1
97.000 126.2.HD4U5C097000 4.22 -0.73 -14.75% 0.80 3.900 4.3 10 10
98.000 126.2.HD4U5C098000 NA NA NA NA 4.900 5.3 NA NA
99.000 126.2.HD4U5C099000 NA NA NA NA 5.900 6.5 NA NA
100.000 126.2.HD4U5C100000 NA NA NA NA 6.900 7.5 NA NA
101.000 126.2.HD4U5C101000 NA NA NA NA 7.900 8.5 NA NA
102.000 126.2.HD4U5C102000 NA NA NA NA 8.900 9.3 NA NA
103.000 126.2.HD4U5C103000 NA NA NA NA 9.900 10.5 NA NA
104.000 126.2.HD4U5C104000 NA NA NA NA 10.800 11.5 NA NA
105.000 126.2.HD4U5C105000 NA NA NA NA 11.800 12.5 NA NA
106.000 126.2.HD4U5C106000 NA NA NA NA 12.800 13.5 NA NA
110.000 126.2.HD4U5C110000 NA NA NA NA 15.550 17.3 NA NA
115.000 126.2.HD4U5C115000 NA NA NA NA 20.850 22.3 NA NA
120.000 126.2.HD4U5C120000 NA NA NA NA 25.700 27.3 NA NA
125.000 126.2.HD4U5C125000 NA NA NA NA 30.700 32.3 NA NA
130.000 126.2.HD4U5C130000 NA NA NA NA 35.550 37.3 NA NA
135.000 126.2.HD4U5C135000 NA NA NA NA 40.300 42.3 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 12:36 AM ET