Home Depot Inc $81.76

up +0.78


30/7/2014 04:00 PM  |  NYSE : HD  
Industries : Retail / Home Improvement Stores
Last Trade: 81.76
Trade Time: Jul 30 04:00 PM Eastern Daylight Time
Change: 0.78 (0.96 %)
Prev Close: 80.98
Open: 81.50
Bid: 81.75
Ask: 81.77
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get HD Trend Analysis - it has underperformed the S&P 500 by 13%
Options:

Call Options: HD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 HD1416H45 34.55 0.00 34.55 101.0 37.10 34.0 0.0 0
50.00 HD1416H50 30.34 0.79 29.55 82.0 31.95 140.0 1.0 1
55.00 HD1401H55 24.90 0.00 24.90 140.0 26.90 74.0 0.0 0
55.00 HD1416H55 24.55 -0.05 24.60 263.0 26.95 40.0 1.0 71
57.50 HD1401H57.5 22.15 0.00 22.15 140.0 24.55 23.0 0.0 0
60.00 HD1401H60 19.60 0.00 19.60 140.0 21.95 140.0 0.0 0
60.00 HD1416H60 21.37 0.00 19.55 82.0 22.10 71.0 3.0 948
62.50 HD1401H62.5 17.05 0.00 17.05 140.0 20.55 140.0 0.0 0
62.50 HD1416H62.5 17.05 0.00 17.05 668.0 19.45 34.0 0.0 0
65.00 HD1401H65 15.95 1.40 14.55 79.0 18.05 59.0 6.0 6
65.00 HD1408H65 14.55 0.00 14.55 317.0 18.05 226.0 0.0 0
65.00 HD1416H65 15.83 1.23 14.60 732.0 18.00 231.0 11.0 533
65.00 HD1422H65 14.60 0.00 14.60 51.0 18.00 73.0 0.0 0
65.00 HD1429H65 14.60 0.00 14.60 164.0 18.00 63.0 0.0 0
67.50 HD1401H67.5 12.20 0.00 12.20 315.0 14.45 148.0 0.0 0
67.50 HD1416H67.5 13.95 2.00 11.95 711.0 14.40 110.0 5.0 59
70.00 HD1401H70 10.20 -1.20 11.40 149.0 11.90 45.0 5.0 5
70.00 HD1408H70 11.25 0.00 11.25 336.0 12.00 117.0 0.0 0
70.00 HD1416H70 11.00 -0.55 11.55 669.0 11.90 111.0 2.0 144
70.00 HD1422H70 11.00 0.15 10.85 173.0 12.55 62.0 5.0 5
70.00 HD1429H70 10.30 0.00 10.30 76.0 12.80 77.0 0.0 0
70.50 HD1401H70.5 11.00 0.00 11.00 160.0 11.45 44.0 0.0 0
70.50 HD1408H70.5 10.75 0.00 10.75 402.0 11.50 122.0 0.0 0
70.50 HD1429H70.5 9.85 0.00 9.85 287.0 11.55 40.0 0.0 0
71.00 HD1401H71 10.40 0.00 10.40 55.0 10.90 41.0 0.0 0
71.00 HD1408H71 10.30 0.00 10.30 346.0 11.00 59.0 0.0 0
71.00 HD1422H71 9.85 0.00 9.85 199.0 11.55 62.0 0.0 0
71.00 HD1429H71 9.35 0.00 9.35 97.0 11.80 77.0 0.0 0
71.50 HD1401H71.5 9.90 0.00 9.90 95.0 10.40 46.0 0.0 0
71.50 HD1408H71.5 9.80 0.00 9.80 310.0 10.50 42.0 0.0 0
71.50 HD1422H71.5 9.40 0.00 9.40 69.0 11.05 77.0 0.0 0
71.50 HD1429H71.5 8.85 0.00 8.85 69.0 11.30 77.0 0.0 0
72.00 HD1401H72 9.40 0.00 9.40 779.0 9.90 63.0 0.0 0
72.00 HD1408H72 9.30 0.00 9.30 351.0 9.95 44.0 0.0 0
72.00 HD1416H72 8.48 -1.07 9.55 716.0 9.95 175.0 10.0 10
72.00 HD1422H72 8.90 0.00 8.90 231.0 10.00 50.0 0.0 0
72.00 HD1429H72 9.00 0.00 9.00 257.0 10.05 50.0 0.0 0
72.50 HD1401H72.5 8.65 -0.25 8.90 813.0 9.40 52.0 8.0 4
72.50 HD1408H72.5 8.80 0.00 8.80 233.0 9.40 70.0 0.0 0
72.50 HD1416H72.5 9.16 0.11 9.05 721.0 9.45 202.0 88.0 189
72.50 HD1422H72.5 8.40 0.00 8.40 249.0 9.50 50.0 0.0 0
72.50 HD1429H72.5 8.40 0.00 8.40 233.0 9.55 50.0 0.0 0
73.00 HD1401H73 8.40 0.00 8.40 53.0 8.90 50.0 0.0 0
73.00 HD1408H73 8.30 0.00 8.30 351.0 8.95 44.0 0.0 0
73.00 HD1416H73 8.55 0.00 8.55 716.0 8.95 187.0 0.0 0
73.00 HD1422H73 7.95 0.00 7.95 210.0 9.00 50.0 0.0 0
73.00 HD1429H73 8.05 0.00 8.05 403.0 9.05 34.0 0.0 0
73.50 HD1401H73.5 7.95 0.00 7.95 53.0 8.40 50.0 0.0 0
73.50 HD1408H73.5 7.80 0.00 7.80 322.0 8.45 39.0 0.0 0
73.50 HD1416H73.5 8.05 0.00 8.05 694.0 8.45 185.0 0.0 0
73.50 HD1422H73.5 7.45 0.00 7.45 209.0 8.55 50.0 0.0 0
73.50 HD1429H73.5 7.50 0.00 7.50 315.0 8.55 36.0 0.0 0
74.00 HD1401H74 7.80 0.00 7.70 89.0 7.90 210.0 28.0 27
74.00 HD1408H74 7.30 0.00 7.30 366.0 7.95 57.0 0.0 0
74.00 HD1416H74 7.00 -0.55 7.55 880.0 7.95 179.0 9.0 9
74.00 HD1422H74 7.00 0.00 7.00 342.0 8.05 50.0 0.0 0
74.00 HD1429H74 7.00 0.00 7.00 423.0 8.10 34.0 0.0 0
74.50 HD1401H74.5 4.60 -2.35 6.95 863.0 7.40 171.0 29.0 29
74.50 HD1408H74.5 6.80 0.00 6.80 380.0 7.45 57.0 0.0 0
74.50 HD1416H74.5 6.85 -0.25 7.10 741.0 7.45 156.0 26.0 26
74.50 HD1422H74.5 6.55 0.00 6.55 291.0 7.55 45.0 0.0 0
74.50 HD1429H74.5 6.65 0.00 6.65 446.0 7.60 39.0 0.0 0
75.00 HD1401H75 6.80 0.00 6.65 860.0 6.90 335.0 23.0 25
75.00 HD1408H75 7.00 0.70 6.30 390.0 6.90 53.0 2.0 2
75.00 HD1416H75 6.40 0.00 6.60 681.0 6.95 174.0 2.0 1,049
75.00 HD1422H75 6.35 0.25 6.10 431.0 7.10 52.0 3.0 3
75.00 HD1429H75 6.25 0.00 6.25 417.0 7.15 34.0 0.0 0
76.00 HD1401H76 3.35 -2.10 5.45 781.0 5.90 134.0 35.0 35
76.00 HD1408H76 5.30 0.00 5.30 403.0 5.95 53.0 0.0 0
76.00 HD1416H76 5.60 0.00 5.60 693.0 5.95 142.0 0.0 0
76.00 HD1422H76 5.20 0.00 5.20 1176.0 6.15 462.0 0.0 0
76.00 HD1429H76 5.35 0.00 5.35 1010.0 6.20 352.0 0.0 0
77.00 HD1401H77 4.75 0.30 4.45 1121.0 4.90 314.0 3.0 162
77.00 HD1408H77 3.00 -1.35 4.35 671.0 4.95 89.0 5.0 23
77.00 HD1422H77 4.35 0.00 4.35 1148.0 5.25 487.0 0.0 0
77.00 HD1429H77 5.05 0.00 5.05 622.0 5.30 467.0 0.0 0
77.50 HD1416H77.5 4.35 0.00 4.20 752.0 4.45 81.0 10.0 2,282
78.00 HD1401H78 3.55 0.10 3.45 1146.0 3.90 619.0 5.0 215
78.00 HD1408H78 2.82 -0.53 3.35 979.0 3.95 94.0 52.0 86
78.00 HD1422H78 2.75 -1.40 4.15 233.0 4.35 670.0 10.0 30
78.00 HD1429H78 3.10 -1.05 4.15 768.0 4.45 613.0 27.0 28
79.00 HD1401H79 2.16 0.00 2.49 1155.0 2.90 348.0 20.0 202
79.00 HD1408H79 2.59 0.00 2.49 1506.0 2.99 514.0 10.0 132
79.00 HD1416H79 2.68 0.00 2.98 104.0 3.15 863.0 2.0 94
79.00 HD1422H79 2.28 -1.02 3.30 898.0 3.50 785.0 5.0 9
79.00 HD1429H79 3.30 -0.05 3.35 833.0 3.60 575.0 2.0 91
80.00 HD1401H80 1.69 -0.11 1.80 2.0 1.92 338.0 46.0 1,082
80.00 HD1408H80 1.67 0.00 1.94 207.0 2.08 577.0 1.0 179
80.00 HD1416H80 2.18 0.00 2.16 27.0 2.20 20.0 257.0 6,014
80.00 HD1422H80 2.29 -0.32 2.61 41.0 2.69 107.0 54.0 1,038
80.00 HD1429H80 2.51 0.00 2.66 663.0 2.83 429.0 198.0 255
81.00 HD1401H81 0.91 0.00 0.90 20.0 0.95 57.0 131.0 1,834
81.00 HD1408H81 1.20 0.00 1.20 43.0 1.26 26.0 60.0 139
81.00 HD1416H81 1.45 0.00 1.44 43.0 1.47 22.0 157.0 796
81.00 HD1422H81 1.67 0.00 1.95 84.0 2.01 39.0 2.0 114
81.00 HD1429H81 2.01 0.00 2.04 538.0 2.16 473.0 56.0 140
82.00 HD1401H82 0.30 0.00 0.22 1.0 0.32 199.0 295.0 1,667
82.00 HD1408H82 0.60 0.00 0.61 43.0 0.64 20.0 27.0 362
82.00 HD1422H82 1.38 0.00 1.40 56.0 1.48 258.0 26.0 437
82.00 HD1429H82 1.28 -0.23 1.51 126.0 1.57 154.0 6.0 828
82.50 HD1416H82.5 0.66 0.00 0.65 89.0 0.67 24.0 223.0 7,300
83.00 HD1401H83 0.07 0.00 0.07 181.0 0.10 191.0 25.0 483
83.00 HD1408H83 0.24 0.00 0.26 25.0 0.28 89.0 245.0 1,045
83.00 HD1422H83 0.79 -0.03 0.95 68.0 1.02 820.0 1.0 224
83.00 HD1429H83 0.86 -0.06 1.02 890.0 1.10 2.0 1.0 109
84.00 HD1401H84 0.04 -0.06 0.02 68.0 0.10 879.0 22.0 410
84.00 HD1408H84 0.09 0.00 0.09 69.0 0.12 283.0 1.0 230
84.00 HD1416H84 0.24 -0.01 0.23 20.0 0.25 179.0 25.0 269
84.00 HD1422H84 0.53 0.00 0.62 30.0 0.66 372.0 13.0 82
84.00 HD1429H84 0.57 -0.09 0.66 855.0 0.77 519.0 12.0 45
85.00 HD1401H85 0.04 -0.04 0.01 80.0 0.08 336.0 20.0 20
85.00 HD1408H85 0.04 0.00 0.01 426.0 0.04 26.0 1.0 53
85.00 HD1416H85 0.10 0.00 0.10 105.0 0.12 24.0 73.0 5,253
85.00 HD1422H85 0.38 0.00 0.38 23.0 0.42 330.0 8.0 126
85.00 HD1429H85 0.40 0.00 0.45 356.0 0.50 245.0 15.0 92
86.00 HD1401H86 0.03 -0.04 0.01 1.0 0.07 296.0 5.0 71
86.00 HD1408H86 0.01 0.00 0.01 10.0 0.03 191.0 0.0 0
86.00 HD1416H86 0.03 0.00 0.03 191.0 0.05 245.0 4.0 4
86.00 HD1422H86 0.18 0.00 0.18 1466.0 0.26 266.0 0.0 0
86.00 HD1429H86 0.26 0.00 0.25 762.0 0.32 165.0 25.0 38
87.00 HD1401H87 0.07 0.00 0.01 56.0 0.07 286.0 0.0 0
87.00 HD1408H87 0.03 0.00 0.01 20.0 0.03 86.0 0.0 0
87.00 HD1422H87 0.10 0.00 0.10 812.0 0.16 356.0 0.0 0
87.00 HD1429H87 0.16 0.01 0.15 736.0 0.20 82.0 7.0 7
87.50 HD1416H87.5 0.03 0.00 0.01 40.0 0.03 245.0 1.0 949
88.00 HD1401H88 0.07 0.00 0.01 60.0 0.07 348.0 0.0 0
88.00 HD1408H88 0.01 -0.01 0.01 10.0 0.02 244.0 20.0 20
88.00 HD1422H88 0.05 0.00 0.05 937.0 0.11 562.0 0.0 0
88.00 HD1429H88 0.09 0.00 0.09 474.0 0.14 413.0 0.0 0
89.00 HD1401H89 0.07 0.00 0.01 41.0 0.07 295.0 0.0 0
89.00 HD1408H89 0.03 0.00 0.01 25.0 0.03 75.0 0.0 0
89.00 HD1416H89 0.03 0.00 0.00 0.0 0.03 245.0 0.0 0
89.00 HD1422H89 0.02 0.00 0.02 871.0 0.07 370.0 0.0 0
89.00 HD1429H89 0.05 0.00 0.05 274.0 0.10 265.0 0.0 0
90.00 HD1401H90 0.06 0.00 0.01 25.0 0.06 248.0 0.0 0
90.00 HD1408H90 0.02 0.00 0.01 54.0 0.02 63.0 0.0 0
90.00 HD1416H90 0.02 0.00 0.01 20.0 0.02 250.0 1.0 818
90.00 HD1422H90 0.01 0.00 0.01 284.0 0.06 648.0 0.0 0
90.00 HD1429H90 0.03 0.00 0.03 106.0 0.07 431.0 0.0 0
91.00 HD1401H91 0.06 0.00 0.01 10.0 0.06 248.0 0.0 0
91.00 HD1408H91 0.02 0.00 0.01 2.0 0.02 63.0 0.0 0
91.00 HD1416H91 0.02 0.00 0.00 0.0 0.02 246.0 0.0 0
91.00 HD1422H91 0.05 0.00 0.01 1.0 0.05 156.0 0.0 0
91.00 HD1429H91 0.02 0.00 0.02 22.0 0.05 350.0 0.0 0
92.00 HD1401H92 0.06 0.00 0.00 0.0 0.06 245.0 0.0 0
92.00 HD1408H92 0.02 0.00 0.00 0.0 0.02 63.0 0.0 0
92.00 HD1422H92 0.04 0.00 0.01 39.0 0.04 150.0 0.0 0
92.00 HD1429H92 0.01 0.00 0.01 30.0 0.04 111.0 0.0 0
92.50 HD1416H92.5 0.05 0.03 0.01 36.0 0.02 245.0 1.0 87
93.00 HD1401H93 0.06 0.00 0.00 0.0 0.06 246.0 0.0 0
93.00 HD1408H93 0.02 0.00 0.00 0.0 0.02 63.0 0.0 0
93.00 HD1422H93 0.04 0.00 0.01 1.0 0.04 185.0 0.0 0
93.00 HD1429H93 0.04 0.00 0.01 1.0 0.04 110.0 0.0 0
94.00 HD1401H94 0.06 0.00 0.00 0.0 0.06 289.0 0.0 0
94.00 HD1408H94 0.02 0.00 0.00 0.0 0.02 63.0 0.0 0
94.00 HD1416H94 0.02 0.00 0.00 0.0 0.02 245.0 0.0 0
94.00 HD1422H94 0.03 0.00 0.01 44.0 0.03 107.0 0.0 0
94.00 HD1429H94 0.03 0.00 0.00 0.0 0.03 82.0 0.0 0
95.00 HD1401H95 0.06 0.00 0.00 0.0 0.06 248.0 0.0 0
95.00 HD1408H95 0.02 0.00 0.00 0.0 0.02 74.0 0.0 0
95.00 HD1416H95 0.02 0.00 0.01 20.0 0.02 245.0 1.0 92
95.00 HD1422H95 0.03 0.00 0.01 10.0 0.03 153.0 0.0 0
95.00 HD1429H95 0.03 0.00 0.00 0.0 0.03 89.0 0.0 0
96.00 HD1401H96 0.06 0.00 0.00 0.0 0.06 246.0 0.0 0
96.00 HD1408H96 0.02 0.00 0.00 0.0 0.02 64.0 0.0 0
96.00 HD1416H96 0.02 0.00 0.00 0.0 0.02 245.0 0.0 0
96.00 HD1422H96 0.03 0.00 0.01 2.0 0.03 124.0 0.0 0
96.00 HD1429H96 0.03 0.00 0.00 0.0 0.03 99.0 0.0 0
97.00 HD1401H97 0.06 0.00 0.00 0.0 0.06 246.0 0.0 0
97.00 HD1408H97 0.02 0.00 0.00 0.0 0.02 63.0 0.0 0
97.00 HD1422H97 0.03 0.00 0.01 2.0 0.03 124.0 0.0 0
97.00 HD1429H97 0.02 0.00 0.00 0.0 0.02 61.0 0.0 0
97.50 HD1416H97.5 0.54 0.00 0.54 11.0 0.62 8.0 0.0 0
98.00 HD1401H98 0.06 0.00 0.00 0.0 0.06 245.0 0.0 0
98.00 HD1422H98 0.03 0.00 0.00 0.0 0.03 110.0 0.0 0
99.00 HD1422H99 0.02 0.00 0.00 0.0 0.02 78.0 0.0 0
100.00 HD1401H100 0.06 0.00 0.00 0.0 0.06 281.0 0.0 0
100.00 HD1416H100 0.02 0.00 0.01 10.0 0.02 245.0 4.0 46
105.00 HD1401H105 0.06 0.00 0.00 0.0 0.06 246.0 0.0 0
105.00 HD1416H105 0.01 -0.01 0.01 10.0 0.02 245.0 1.0 3
110.00 HD1401H110 0.06 0.00 0.00 0.0 0.06 246.0 0.0 0
115.00 HD1401H115 0.06 0.00 0.00 0.0 0.06 246.0 0.0 0
120.00 HD1401H120 0.06 0.00 0.00 0.0 0.06 245.0 0.0 0

Put Options: HD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 HD1416T45 0.03 0.02 0.01 1.0 0.01 277.0 94.0 323
50.00 HD1416T50 0.01 0.00 0.01 23.0 0.01 253.0 42.0 60
55.00 HD1401T55 0.06 0.00 0.00 0.0 0.06 246.0 0.0 0
55.00 HD1416T55 0.01 0.00 0.01 3.0 0.01 250.0 20.0 692
57.50 HD1401T57.5 0.06 0.00 0.00 0.0 0.06 257.0 0.0 0
60.00 HD1401T60 0.06 0.00 0.00 0.0 0.06 246.0 0.0 0
60.00 HD1416T60 0.02 0.00 0.01 10.0 0.02 266.0 2.0 687
62.50 HD1401T62.5 0.06 0.00 0.00 0.0 0.06 245.0 0.0 0
62.50 HD1416T62.5 0.42 0.38 0.01 18.0 0.04 259.0 1.0 9
65.00 HD1401T65 0.06 0.00 0.01 54.0 0.06 268.0 0.0 0
65.00 HD1408T65 0.03 0.00 0.01 28.0 0.03 122.0 0.0 0
65.00 HD1416T65 0.01 0.00 0.01 1.0 0.01 1.0 274.0 1,324
65.00 HD1422T65 0.08 0.07 0.01 183.0 0.06 122.0 20.0 20
65.00 HD1429T65 0.02 0.00 0.02 150.0 0.06 123.0 0.0 0
67.50 HD1401T67.5 0.06 0.00 0.00 0.0 0.06 248.0 0.0 0
67.50 HD1416T67.5 0.04 0.00 0.01 269.0 0.04 253.0 95.0 1,741
70.00 HD1401T70 0.01 -0.05 0.01 55.0 0.06 268.0 1.0 1
70.00 HD1408T70 0.04 0.00 0.01 74.0 0.04 103.0 0.0 0
70.00 HD1416T70 0.02 0.00 0.01 268.0 0.04 245.0 3.0 2,058
70.00 HD1422T70 0.05 0.00 0.05 78.0 0.10 677.0 0.0 0
70.00 HD1429T70 0.05 0.00 0.05 551.0 0.12 445.0 0.0 0
70.50 HD1401T70.5 0.06 0.00 0.01 55.0 0.06 245.0 0.0 0
70.50 HD1408T70.5 0.02 0.00 0.01 39.0 0.02 1.0 0.0 0
70.50 HD1429T70.5 0.06 0.00 0.06 573.0 0.13 484.0 0.0 0
71.00 HD1401T71 0.02 -0.04 0.01 45.0 0.06 287.0 1.0 1
71.00 HD1408T71 0.02 0.00 0.01 71.0 0.04 104.0 1.0 3
71.00 HD1422T71 0.04 0.00 0.04 685.0 0.12 637.0 0.0 0
71.00 HD1429T71 0.06 0.00 0.06 519.0 0.13 366.0 0.0 0
71.50 HD1401T71.5 0.02 -0.04 0.01 45.0 0.06 290.0 1.0 1
71.50 HD1408T71.5 0.01 0.00 0.01 50.0 0.05 199.0 0.0 0
71.50 HD1422T71.5 0.04 0.00 0.04 778.0 0.12 606.0 0.0 0
71.50 HD1429T71.5 0.06 0.00 0.06 577.0 0.14 447.0 0.0 0
72.00 HD1401T72 0.02 -0.04 0.01 46.0 0.06 268.0 1.0 1
72.00 HD1408T72 0.02 0.00 0.01 56.0 0.03 56.0 160.0 170
72.00 HD1416T72 0.05 0.03 0.02 268.0 0.05 250.0 1.0 1
72.00 HD1422T72 0.10 0.04 0.06 597.0 0.13 729.0 2.0 35
72.00 HD1429T72 0.10 0.00 0.10 304.0 0.15 452.0 0.0 0
72.50 HD1401T72.5 0.02 -0.04 0.01 35.0 0.06 267.0 1.0 1
72.50 HD1408T72.5 0.01 0.00 0.01 148.0 0.05 145.0 0.0 0
72.50 HD1416T72.5 0.04 0.01 0.03 265.0 0.08 1.0 5.0 3,090
72.50 HD1422T72.5 0.20 0.14 0.06 737.0 0.13 425.0 20.0 20
72.50 HD1429T72.5 0.09 0.00 0.09 602.0 0.16 366.0 0.0 0
73.00 HD1401T73 0.02 -0.04 0.01 57.0 0.06 318.0 13.0 50
73.00 HD1408T73 0.03 0.02 0.01 108.0 0.04 109.0 60.0 65
73.00 HD1416T73 0.05 0.02 0.03 268.0 0.05 245.0 57.0 47
73.00 HD1422T73 0.44 0.37 0.07 681.0 0.14 479.0 1.0 1
73.00 HD1429T73 0.10 0.00 0.10 432.0 0.18 348.0 0.0 0
73.50 HD1401T73.5 0.02 -0.04 0.01 52.0 0.06 209.0 1.0 8
73.50 HD1408T73.5 0.01 0.00 0.01 154.0 0.05 97.0 0.0 0
73.50 HD1416T73.5 0.03 0.00 0.03 268.0 0.06 256.0 0.0 0
73.50 HD1422T73.5 0.49 0.40 0.09 800.0 0.16 626.0 10.0 10
73.50 HD1429T73.5 0.12 0.00 0.12 560.0 0.20 544.0 0.0 0
74.00 HD1401T74 0.02 0.00 0.01 110.0 0.02 1.0 1.0 3
74.00 HD1408T74 0.24 0.23 0.01 336.0 0.05 244.0 3.0 3
74.00 HD1416T74 0.04 0.00 0.04 253.0 0.06 255.0 0.0 0
74.00 HD1422T74 0.13 0.00 0.10 849.0 0.18 823.0 13.0 52
74.00 HD1429T74 0.22 0.07 0.15 415.0 0.22 491.0 7.0 19
74.50 HD1401T74.5 0.02 -0.04 0.01 418.0 0.06 358.0 1.0 1
74.50 HD1408T74.5 0.02 0.00 0.02 84.0 0.05 91.0 0.0 0
74.50 HD1416T74.5 0.17 0.13 0.04 268.0 0.07 245.0 10.0 10
74.50 HD1422T74.5 0.43 0.30 0.13 772.0 0.20 814.0 10.0 10
74.50 HD1429T74.5 0.30 0.13 0.17 653.0 0.25 681.0 2.0 18
75.00 HD1401T75 0.03 -0.03 0.02 257.0 0.06 377.0 17.0 91
75.00 HD1408T75 0.05 0.00 0.04 30.0 0.05 134.0 5.0 65
75.00 HD1416T75 0.08 0.00 0.05 268.0 0.08 246.0 2.0 3,356
75.00 HD1422T75 0.48 0.33 0.15 868.0 0.22 694.0 5.0 110
75.00 HD1429T75 0.45 0.25 0.20 710.0 0.28 716.0 11.0 11
76.00 HD1401T76 0.02 -0.01 0.02 131.0 0.03 1.0 1.0 59
76.00 HD1408T76 0.20 0.17 0.03 88.0 0.06 170.0 5.0 27
76.00 HD1416T76 0.11 0.04 0.07 250.0 0.10 22.0 57.0 79
76.00 HD1422T76 0.31 0.09 0.22 623.0 0.29 828.0 1.0 115
76.00 HD1429T76 0.59 0.30 0.29 418.0 0.36 780.0 26.0 42
77.00 HD1401T77 0.05 -0.03 0.01 407.0 0.08 656.0 11.0 445
77.00 HD1408T77 0.08 0.04 0.04 203.0 0.07 195.0 10.0 133
77.00 HD1422T77 0.39 0.00 0.31 576.0 0.38 850.0 19.0 121
77.00 HD1429T77 0.50 0.11 0.39 448.0 0.47 800.0 1.0 13
77.50 HD1416T77.5 0.15 0.00 0.12 251.0 0.16 24.0 18.0 3,339
78.00 HD1401T78 0.03 0.00 0.01 353.0 0.07 574.0 7.0 486
78.00 HD1408T78 0.11 0.00 0.07 85.0 0.11 842.0 7.0 105
78.00 HD1422T78 0.50 0.07 0.43 519.0 0.47 20.0 5.0 36
78.00 HD1429T78 0.77 0.25 0.52 555.0 0.61 822.0 1.0 7,740
79.00 HD1401T79 0.04 0.00 0.03 71.0 0.06 340.0 19.0 717
79.00 HD1408T79 0.15 0.00 0.12 139.0 0.17 1091.0 3.0 761
79.00 HD1416T79 0.29 0.00 0.24 243.0 0.26 24.0 63.0 438
79.00 HD1422T79 0.73 0.00 0.59 881.0 0.64 30.0 20.0 60
79.00 HD1429T79 0.82 0.00 0.70 722.0 0.81 916.0 1.0 57
80.00 HD1401T80 0.12 0.00 0.06 18.0 0.09 406.0 12.0 975
80.00 HD1408T80 0.30 0.00 0.23 20.0 0.25 123.0 124.0 3,856
80.00 HD1416T80 0.40 0.00 0.40 132.0 0.42 21.0 301.0 4,130
80.00 HD1422T80 0.95 0.00 0.85 26.0 0.89 35.0 1000.0 1,145
80.00 HD1429T80 1.07 0.12 0.95 679.0 1.08 960.0 2.0 178
81.00 HD1401T81 0.15 0.00 0.14 211.0 0.17 65.0 154.0 866
81.00 HD1408T81 0.56 0.00 0.43 48.0 0.47 96.0 54.0 189
81.00 HD1416T81 0.67 0.00 0.67 87.0 0.69 20.0 268.0 703
81.00 HD1422T81 1.22 0.00 1.18 292.0 1.23 31.0 65.0 68
81.00 HD1429T81 1.42 0.14 1.28 666.0 1.42 913.0 2.0 13
82.00 HD1401T82 0.65 0.00 0.52 86.0 0.56 46.0 258.0 508
82.00 HD1408T82 1.19 0.00 0.84 23.0 0.89 20.0 6.0 95
82.00 HD1422T82 1.84 0.00 1.57 951.0 1.67 10.0 10.0 84
82.00 HD1429T82 3.15 1.45 1.70 409.0 1.82 474.0 40.0 43
82.50 HD1416T82.5 1.38 0.00 1.38 51.0 1.41 23.0 299.0 1,719
83.00 HD1401T83 2.17 0.94 1.23 810.0 1.50 916.0 2.0 1,409
83.00 HD1408T83 1.46 0.00 1.46 133.0 1.54 56.0 0.0 0
83.00 HD1422T83 3.25 1.13 2.12 635.0 2.23 33.0 1.0 1
83.00 HD1429T83 4.20 1.97 2.23 605.0 2.44 684.0 3.0 3
84.00 HD1401T84 2.94 0.00 2.17 805.0 2.50 742.0 226.0 136
84.00 HD1408T84 3.22 1.01 2.21 1258.0 2.73 894.0 3.0 3
84.00 HD1416T84 2.91 0.47 2.44 65.0 2.50 76.0 66.0 66
84.00 HD1422T84 5.20 2.43 2.77 703.0 2.97 717.0 2.0 51
84.00 HD1429T84 4.85 1.97 2.88 619.0 3.10 579.0 8.0 6
85.00 HD1401T85 3.70 0.00 3.15 423.0 3.60 558.0 31.0 31
85.00 HD1408T85 3.15 0.00 3.15 168.0 3.75 333.0 0.0 0
85.00 HD1416T85 3.40 0.00 3.20 1266.0 3.60 968.0 101.0 327
85.00 HD1422T85 4.40 0.90 3.50 1193.0 3.70 287.0 1.0 1
85.00 HD1429T85 3.60 0.00 3.60 586.0 3.85 730.0 0.0 0
86.00 HD1401T86 4.15 0.00 4.15 296.0 4.60 332.0 0.0 0
86.00 HD1408T86 4.10 0.00 4.10 71.0 4.75 290.0 0.0 0
86.00 HD1416T86 4.15 0.00 4.15 452.0 4.55 359.0 0.0 0
86.00 HD1422T86 4.35 0.00 4.35 976.0 4.65 804.0 0.0 0
86.00 HD1429T86 4.40 0.00 4.40 576.0 5.25 620.0 0.0 0
87.00 HD1401T87 5.10 0.00 5.10 72.0 5.60 160.0 0.0 0
87.00 HD1408T87 5.10 0.00 5.10 84.0 5.75 305.0 0.0 0
87.00 HD1422T87 5.25 0.00 5.25 133.0 6.15 101.0 0.0 0
87.00 HD1429T87 5.30 0.00 5.30 462.0 6.20 590.0 0.0 0
87.50 HD1416T87.5 9.55 3.95 5.60 662.0 6.00 297.0 30.0 73
88.00 HD1401T88 6.10 0.00 6.10 48.0 6.60 160.0 0.0 0
88.00 HD1408T88 6.00 0.00 6.00 52.0 6.75 51.0 0.0 0
88.00 HD1422T88 6.15 0.00 6.15 75.0 7.25 77.0 0.0 0
88.00 HD1429T88 6.20 0.00 6.20 41.0 7.20 96.0 0.0 0
89.00 HD1401T89 7.10 0.00 7.10 70.0 7.60 87.0 0.0 0
89.00 HD1408T89 7.00 0.00 7.00 124.0 7.75 97.0 0.0 0
89.00 HD1416T89 7.10 0.00 7.10 513.0 7.50 267.0 0.0 0
89.00 HD1422T89 7.15 0.00 7.15 74.0 8.25 76.0 0.0 0
89.00 HD1429T89 7.15 0.00 7.15 39.0 8.35 75.0 0.0 0
90.00 HD1401T90 8.75 0.65 8.10 129.0 8.60 92.0 40.0 40
90.00 HD1408T90 7.95 0.00 7.95 82.0 8.75 68.0 0.0 0
90.00 HD1416T90 9.30 1.20 8.10 97.0 8.50 65.0 7.0 8
90.00 HD1422T90 8.10 0.00 8.10 83.0 9.25 78.0 0.0 0
90.00 HD1429T90 8.10 0.00 8.10 21.0 9.30 74.0 0.0 0
91.00 HD1401T91 9.10 0.00 9.10 39.0 9.50 160.0 0.0 0
91.00 HD1408T91 9.05 0.00 9.05 32.0 9.75 64.0 0.0 0
91.00 HD1416T91 9.10 0.00 9.10 54.0 9.50 65.0 0.0 0
91.00 HD1422T91 9.10 0.00 9.10 118.0 10.25 91.0 0.0 0
91.00 HD1429T91 9.10 0.00 9.10 36.0 10.40 76.0 0.0 0
92.00 HD1401T92 10.10 0.00 10.10 52.0 10.60 84.0 0.0 0
92.00 HD1408T92 10.00 0.00 10.00 55.0 10.75 68.0 0.0 0
92.00 HD1422T92 9.50 0.00 9.50 324.0 11.25 70.0 0.0 0
92.00 HD1429T92 9.30 0.00 9.30 311.0 11.85 70.0 0.0 0
92.50 HD1416T92.5 10.55 0.00 10.55 70.0 11.00 65.0 0.0 0
93.00 HD1401T93 11.10 0.00 11.10 61.0 11.60 91.0 0.0 0
93.00 HD1408T93 10.85 0.00 10.85 69.0 11.75 68.0 0.0 0
93.00 HD1422T93 10.40 0.00 10.40 11.0 12.25 11.0 0.0 0
93.00 HD1429T93 10.70 0.00 10.70 151.0 12.75 19.0 0.0 0
94.00 HD1401T94 11.10 0.00 11.10 140.0 12.55 140.0 0.0 0
94.00 HD1408T94 11.05 0.00 11.05 33.0 14.45 33.0 0.0 0
94.00 HD1416T94 10.95 0.00 10.95 101.0 14.45 119.0 0.0 0
94.00 HD1422T94 10.70 0.00 10.70 71.0 14.45 10.0 0.0 0
94.00 HD1429T94 10.65 0.00 10.65 3.0 14.40 1.0 0.0 0
95.00 HD1401T95 12.05 0.00 12.05 57.0 15.45 54.0 0.0 0
95.00 HD1408T95 12.05 0.00 12.05 140.0 15.45 140.0 0.0 0
95.00 HD1416T95 18.40 6.35 12.05 65.0 15.45 70.0 10.0 10
95.00 HD1422T95 11.70 0.00 11.70 10.0 15.25 10.0 0.0 0
95.00 HD1429T95 11.70 0.00 11.70 67.0 15.50 20.0 0.0 0
96.00 HD1401T96 13.05 0.00 13.05 45.0 16.45 54.0 0.0 0
96.00 HD1408T96 13.05 0.00 13.05 140.0 16.45 140.0 0.0 0
96.00 HD1416T96 12.95 0.00 12.95 101.0 16.45 119.0 0.0 0
96.00 HD1422T96 12.70 0.00 12.70 10.0 16.45 10.0 0.0 0
96.00 HD1429T96 12.75 0.00 12.75 55.0 16.65 20.0 0.0 0
97.00 HD1401T97 14.05 0.00 14.05 57.0 17.45 54.0 0.0 0
97.00 HD1408T97 14.05 0.00 14.05 140.0 17.45 140.0 0.0 0
97.00 HD1422T97 13.70 0.00 13.70 10.0 17.45 21.0 0.0 0
97.00 HD1429T97 13.70 0.00 13.70 67.0 17.60 20.0 0.0 0
97.50 HD1416T97.5 15.75 0.00 15.75 1.0 20.45 1.0 0.0 0
98.00 HD1401T98 15.05 0.00 15.05 57.0 18.45 54.0 0.0 0
98.00 HD1422T98 14.70 0.00 14.70 10.0 18.70 10.0 0.0 0
99.00 HD1422T99 15.60 0.00 15.60 20.0 19.55 20.0 0.0 0
100.00 HD1401T100 17.05 0.00 17.05 57.0 20.45 20.0 0.0 0
100.00 HD1416T100 17.05 0.00 17.05 65.0 20.45 70.0 0.0 0
105.00 HD1401T105 21.95 0.00 21.95 54.0 25.45 54.0 0.0 0
105.00 HD1416T105 21.95 0.00 21.95 58.0 25.55 10.0 0.0 0
110.00 HD1401T110 26.80 0.00 26.80 140.0 30.50 140.0 0.0 0
115.00 HD1401T115 31.85 0.00 31.85 140.0 35.55 140.0 0.0 0
120.00 HD1401T120 36.85 0.00 36.85 140.0 40.55 140.0 0.0 0
Trading Center