Home Depot Inc $91.22

up +0.95


17/9/2014 04:00 PM  |  NYSE : HD  
Industries : Retail / Home Improvement Stores
Last Trade: 91.22
Trade Time: Sep 17 04:00 PM Eastern Daylight Time
Change: 0.95 (1.05 %)
Prev Close: 90.27
Open: 90.63
Bid: 91.22
Ask: 91.23
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get HD Trend Analysis - it has outperformed the S&P 500 by 3%
Options:

Call Options: HD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 HD1420I60 28.35 0.00 29.05 245.0 33.00 200.0 0.0 0
62.50 HD1420I62.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
65.00 HD1420I65 25.41 0.00 24.05 267.0 28.00 245.0 34.0 50
67.50 HD1420I67.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
70.00 HD1420I70 20.60 2.30 19.05 267.0 23.00 245.0 2.0 2
70.50 HD1420I70.5 17.85 0.00 18.55 220.0 22.60 245.0 0.0 0
70.50 HD1426I70.5 17.75 0.00 18.55 140.0 22.65 140.0 0.0 0
71.00 HD1420I71 17.35 0.00 18.05 195.0 22.00 245.0 0.0 0
71.00 HD1426I71 17.40 0.00 18.10 140.0 22.10 140.0 0.0 0
71.50 HD1420I71.5 16.70 0.00 17.55 195.0 21.60 245.0 0.0 0
71.50 HD1426I71.5 16.75 0.00 17.55 185.0 21.60 185.0 0.0 0
72.00 HD1420I72 16.25 0.00 17.05 195.0 21.00 245.0 0.0 0
72.00 HD1426I72 16.25 0.00 17.15 179.0 21.00 140.0 0.0 0
72.50 HD1420I72.5 20.80 5.00 16.55 267.0 20.55 245.0 330.0 141
72.50 HD1426I72.5 16.10 0.00 16.55 140.0 20.60 140.0 0.0 0
73.00 HD1420I73 15.25 0.00 16.05 294.0 20.00 200.0 0.0 0
73.00 HD1426I73 15.60 0.00 16.05 140.0 20.10 140.0 0.0 0
73.50 HD1420I73.5 15.05 0.00 15.55 220.0 19.60 245.0 0.0 0
73.50 HD1426I73.5 15.10 0.00 15.75 294.0 19.60 185.0 0.0 0
74.00 HD1420I74 14.55 0.00 15.05 259.0 19.00 200.0 0.0 0
74.00 HD1426I74 14.60 0.00 15.25 294.0 19.10 185.0 0.0 0
74.50 HD1420I74.5 14.05 0.00 14.55 196.0 18.60 245.0 0.0 0
74.50 HD1426I74.5 14.10 0.00 14.75 294.0 18.75 185.0 0.0 0
75.00 HD1420I75 14.40 1.15 14.05 267.0 18.00 245.0 6.0 12
75.00 HD1426I75 13.60 0.00 14.25 777.0 17.85 150.0 0.0 0
76.00 HD1420I76 17.40 3.30 13.05 267.0 17.00 245.0 70.0 50
76.00 HD1426I76 13.80 0.00 13.05 305.0 17.10 185.0 0.0 0
77.00 HD1426I77 12.80 0.00 12.05 796.0 16.10 162.0 0.0 0
77.50 HD1420I77.5 15.90 3.30 11.55 268.0 15.55 245.0 660.0 259
78.00 HD1426I78 11.80 0.00 12.35 808.0 14.15 75.0 0.0 0
79.00 HD1420I79 11.20 0.10 11.50 332.0 13.05 179.0 10.0 10
79.00 HD1426I79 11.75 0.90 11.35 700.0 12.75 169.0 7.0 7
80.00 HD1420I80 11.27 1.17 11.10 629.0 11.55 520.0 10.0 1,691
80.00 HD1426I80 10.85 1.00 10.35 834.0 11.55 218.0 20.0 20
81.00 HD1420I81 12.35 3.25 10.10 153.0 10.35 170.0 45.0 20
81.00 HD1426I81 7.60 -1.25 10.10 79.0 10.55 75.0 7.0 18
82.00 HD1426I82 4.86 -2.99 8.40 845.0 10.05 345.0 1.0 1
82.50 HD1420I82.5 6.75 -1.16 8.55 697.0 8.90 350.0 1.0 444
83.00 HD1426I83 10.13 3.28 7.40 972.0 8.90 198.0 12.0 27
84.00 HD1420I84 5.16 0.00 7.05 558.0 7.50 344.0 1.0 154
84.00 HD1426I84 9.10 3.25 6.40 962.0 7.90 343.0 12.0 535
85.00 HD1420I85 6.20 0.85 6.05 1278.0 6.35 129.0 54.0 280
85.00 HD1426I85 4.70 -0.20 5.40 943.0 6.50 144.0 3.0 110
86.00 HD1420I86 4.40 0.00 5.10 738.0 5.60 606.0 1.0 63
86.00 HD1426I86 7.30 3.35 4.65 950.0 5.85 389.0 320.0 182
87.00 HD1426I87 2.41 0.00 3.65 1172.0 4.70 694.0 28.0 61
87.50 HD1420I87.5 3.80 0.63 3.60 775.0 3.85 984.0 7.0 361
88.00 HD1426I88 3.55 1.02 3.25 588.0 3.50 1114.0 19.0 139
89.00 HD1420I89 2.35 0.68 2.12 750.0 2.61 449.0 41.0 447
89.00 HD1426I89 2.65 0.89 2.38 816.0 2.56 960.0 18.0 196
90.00 HD1420I90 1.36 0.59 1.24 1009.0 1.39 49.0 210.0 2,201
90.00 HD1426I90 1.45 0.22 1.61 305.0 1.79 1820.0 26.0 573
91.00 HD1420I91 0.53 0.24 0.50 309.0 0.55 42.0 443.0 3,717
91.00 HD1426I91 1.05 0.37 0.95 436.0 1.02 770.0 81.0 711
92.00 HD1426I92 0.52 0.19 0.51 67.0 0.54 89.0 1603.0 972
92.50 HD1420I92.5 0.10 0.03 0.06 334.0 0.10 775.0 1026.0 3,171
93.00 HD1426I93 0.30 0.16 0.22 946.0 0.30 1214.0 51.0 841
94.00 HD1420I94 0.02 0.01 0.02 4.0 0.03 623.0 4.0 2,421
94.00 HD1426I94 0.11 0.03 0.08 696.0 0.14 1334.0 5.0 362
95.00 HD1420I95 0.02 0.00 0.01 10.0 0.02 250.0 149.0 847
95.00 HD1426I95 0.03 0.00 0.03 72.0 0.07 1039.0 1.0 134
96.00 HD1420I96 0.01 -0.01 0.02 77.0 0.02 138.0 10.0 586
96.00 HD1426I96 0.02 0.00 0.01 1.0 0.04 546.0 20.0 42
97.00 HD1426I97 0.03 0.00 0.01 534.0 0.03 118.0 0.0 0
97.50 HD1420I97.5 0.10 0.08 0.01 1.0 0.02 242.0 1.0 106
98.00 HD1426I98 0.02 0.00 0.01 35.0 0.03 511.0 0.0 0
99.00 HD1420I99 0.03 0.01 0.01 50.0 0.02 419.0 25.0 56
99.00 HD1426I99 0.02 0.00 0.01 25.0 0.02 94.0 0.0 0
100.00 HD1420I100 0.03 0.01 0.01 32.0 0.02 404.0 9.0 34
100.00 HD1426I100 0.02 0.00 0.01 38.0 0.02 108.0 0.0 0
101.00 HD1420I101 0.01 -0.01 0.00 0.0 0.02 420.0 1.0 1
101.00 HD1426I101 0.02 0.00 0.00 0.0 0.02 91.0 0.0 0
102.00 HD1420I102 0.02 0.00 0.00 0.0 0.02 367.0 0.0 0
102.00 HD1426I102 0.02 0.00 0.00 0.0 0.02 87.0 0.0 0
103.00 HD1420I103 0.02 0.00 0.00 0.0 0.02 367.0 0.0 0
103.00 HD1426I103 0.02 0.00 0.00 0.0 0.02 91.0 0.0 0
104.00 HD1420I104 0.02 0.00 0.00 0.0 0.02 424.0 0.0 0
104.00 HD1426I104 0.02 0.00 0.00 0.0 0.02 367.0 0.0 0
105.00 HD1420I105 0.02 0.00 0.00 0.0 0.02 425.0 0.0 0
105.00 HD1426I105 0.02 0.00 0.00 0.0 0.02 366.0 0.0 0
110.00 HD1420I110 0.02 0.00 0.00 0.0 0.02 425.0 0.0 0
110.00 HD1426I110 0.02 0.00 0.00 0.0 0.02 386.0 0.0 0
115.00 HD1426I115 0.02 0.00 0.00 0.0 0.02 386.0 0.0 0
120.00 HD1426I120 0.02 0.00 0.00 0.0 0.02 386.0 0.0 0
125.00 HD1426I125 0.02 0.00 0.00 0.0 0.02 386.0 0.0 0
130.00 HD1426I130 0.02 0.00 0.00 0.0 0.02 380.0 0.0 0
135.00 HD1426I135 0.02 0.00 0.00 0.0 0.02 380.0 0.0 0

Put Options: HD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 HD1420U60 0.02 0.01 0.01 1.0 0.01 53.0 268.0 2,147
62.50 HD1420U62.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
65.00 HD1420U65 0.01 0.00 0.01 10.0 0.01 53.0 25.0 775
67.50 HD1420U67.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
70.00 HD1420U70 0.01 0.00 0.01 32.0 0.01 68.0 1.0 2,496
70.50 HD1420U70.5 0.02 0.01 0.01 11.0 0.01 68.0 159.0 427
70.50 HD1426U70.5 0.01 0.00 0.01 3.0 0.01 51.0 1.0 585
71.00 HD1420U71 0.01 0.00 0.01 11.0 0.01 69.0 2.0 999
71.00 HD1426U71 0.01 0.00 0.01 1.0 0.01 51.0 19.0 549
71.50 HD1420U71.5 0.01 0.00 0.01 1.0 0.01 68.0 1.0 2,651
71.50 HD1426U71.5 0.02 0.01 0.01 12.0 0.01 86.0 116.0 801
72.00 HD1420U72 0.04 0.03 0.01 11.0 0.01 68.0 420.0 655
72.00 HD1426U72 0.01 0.00 0.01 1.0 0.01 44.0 30.0 956
72.50 HD1420U72.5 0.01 0.00 0.01 1.0 0.01 68.0 10.0 3,830
72.50 HD1426U72.5 0.01 0.00 0.01 1.0 0.01 28.0 45.0 858
73.00 HD1420U73 0.02 0.01 0.01 11.0 0.01 68.0 1.0 299
73.00 HD1426U73 0.07 0.03 0.01 48.0 0.03 76.0 37.0 36
73.50 HD1420U73.5 0.01 0.00 0.01 10.0 0.01 67.0 25.0 42
73.50 HD1426U73.5 0.05 0.01 0.01 74.0 0.04 514.0 6.0 6
74.00 HD1420U74 0.06 0.04 0.01 1.0 0.02 355.0 21.0 21
74.00 HD1426U74 0.04 0.00 0.01 20.0 0.03 86.0 0.0 0
74.50 HD1420U74.5 0.04 0.02 0.01 25.0 0.02 239.0 181.0 165
74.50 HD1426U74.5 0.04 0.00 0.01 20.0 0.03 56.0 0.0 0
75.00 HD1420U75 0.01 0.00 0.02 29.0 0.01 1.0 5.0 5,812
75.00 HD1426U75 0.07 0.03 0.01 20.0 0.04 78.0 22.0 3
76.00 HD1420U76 0.01 0.00 0.01 25.0 0.01 32.0 25.0 347
76.00 HD1426U76 0.02 0.00 0.01 48.0 0.02 10.0 35.0 135
77.00 HD1426U77 0.04 0.03 0.01 59.0 0.04 134.0 25.0 190
77.50 HD1420U77.5 0.01 0.00 0.01 20.0 0.01 2.0 29.0 2,312
78.00 HD1426U78 0.03 0.00 0.03 5.0 0.04 3.0 10.0 270
79.00 HD1420U79 0.01 0.00 0.01 62.0 0.01 1.0 1.0 376
79.00 HD1426U79 0.04 0.02 0.01 101.0 0.04 3.0 45.0 346
80.00 HD1420U80 0.01 0.00 0.02 50.0 0.01 1.0 5.0 3,755
80.00 HD1426U80 0.07 0.05 0.01 153.0 0.05 213.0 54.0 183
81.00 HD1420U81 0.03 0.00 0.01 178.0 0.03 333.0 1.0 296
81.00 HD1426U81 0.06 0.03 0.02 40.0 0.05 367.0 10.0 94
82.00 HD1426U82 0.09 0.05 0.01 590.0 0.05 233.0 30.0 109
82.50 HD1420U82.5 0.06 0.00 0.01 10.0 0.02 65.0 1.0 2,103
83.00 HD1426U83 0.08 0.04 0.01 350.0 0.06 279.0 1.0 51
84.00 HD1420U84 0.03 0.02 0.01 38.0 0.03 276.0 10.0 805
84.00 HD1426U84 0.16 0.11 0.02 378.0 0.08 584.0 3.0 52
85.00 HD1420U85 0.02 -0.01 0.01 92.0 0.01 31.0 1.0 1,936
85.00 HD1426U85 0.18 0.12 0.04 92.0 0.09 667.0 3.0 351
86.00 HD1420U86 0.01 -0.01 0.01 2.0 0.02 204.0 13.0 1,858
86.00 HD1426U86 0.10 0.00 0.05 689.0 0.11 1171.0 3.0 106
87.00 HD1426U87 0.12 -0.04 0.08 989.0 0.13 359.0 23.0 1,448
87.50 HD1420U87.5 0.02 -0.03 0.01 59.0 0.02 21.0 60.0 2,780
88.00 HD1426U88 0.15 -0.11 0.12 1248.0 0.17 587.0 73.0 496
89.00 HD1420U89 0.05 -0.13 0.03 1063.0 0.09 1010.0 287.0 2,223
89.00 HD1426U89 0.23 -0.23 0.21 1398.0 0.28 156.0 154.0 534
90.00 HD1420U90 0.13 -0.28 0.11 145.0 0.14 888.0 225.0 3,227
90.00 HD1426U90 0.44 -0.32 0.39 1416.0 0.47 613.0 48.0 420
91.00 HD1420U91 0.34 -0.66 0.37 95.0 0.42 1337.0 269.0 2,002
91.00 HD1426U91 0.79 -0.36 0.77 61.0 0.82 73.0 175.0 439
92.00 HD1426U92 1.20 -0.73 1.33 97.0 1.39 63.0 11.0 168
92.50 HD1420U92.5 1.79 -0.25 1.25 1633.0 1.46 872.0 7.0 811
93.00 HD1426U93 2.30 -0.11 1.89 1762.0 2.14 1184.0 14.0 71
94.00 HD1420U94 2.90 -0.30 2.31 1408.0 2.90 462.0 15.0 431
94.00 HD1426U94 3.35 0.10 2.48 1241.0 2.99 269.0 90.0 109
95.00 HD1420U95 5.77 1.17 3.35 1488.0 3.90 650.0 6.0 563
95.00 HD1426U95 4.02 -0.18 3.35 1030.0 4.55 476.0 4.0 93
96.00 HD1420U96 5.40 0.20 4.15 476.0 4.90 91.0 30.0 23
96.00 HD1426U96 5.10 -0.10 4.30 1350.0 5.15 930.0 72.0 1
97.00 HD1426U97 6.20 0.00 5.30 985.0 6.20 419.0 0.0 0
97.50 HD1420U97.5 8.70 0.00 4.40 261.0 6.45 47.0 1.0 1
98.00 HD1426U98 7.20 0.00 5.85 539.0 7.65 106.0 0.0 0
99.00 HD1420U99 8.20 0.00 7.15 349.0 7.90 96.0 0.0 0
99.00 HD1426U99 8.20 0.00 6.85 283.0 8.65 187.0 0.0 0
100.00 HD1420U100 9.20 0.00 7.95 398.0 9.50 174.0 0.0 0
100.00 HD1426U100 9.20 0.00 7.85 288.0 9.65 189.0 0.0 0
101.00 HD1420U101 9.90 0.00 8.95 495.0 9.90 96.0 0.0 0
101.00 HD1426U101 10.20 0.00 8.80 58.0 10.20 58.0 0.0 0
102.00 HD1420U102 11.05 0.00 9.95 305.0 11.30 148.0 0.0 0
102.00 HD1426U102 11.15 0.00 9.80 51.0 11.65 39.0 0.0 0
103.00 HD1420U103 12.10 0.00 10.95 414.0 11.90 83.0 0.0 0
103.00 HD1426U103 11.95 0.00 10.80 58.0 12.20 58.0 0.0 0
104.00 HD1420U104 13.10 0.00 10.55 90.0 12.90 65.0 0.0 0
104.00 HD1426U104 13.05 0.00 11.80 51.0 13.65 39.0 0.0 0
105.00 HD1420U105 14.10 0.00 11.70 92.0 14.00 95.0 0.0 0
105.00 HD1426U105 14.05 0.00 11.90 146.0 14.25 140.0 0.0 0
110.00 HD1420U110 19.15 0.00 16.90 245.0 19.30 115.0 0.0 0
110.00 HD1426U110 19.15 0.00 16.85 146.0 19.20 140.0 0.0 0
115.00 HD1426U115 24.20 0.00 21.90 146.0 24.30 140.0 0.0 0
120.00 HD1426U120 29.20 0.00 26.85 146.0 29.30 140.0 0.0 0
125.00 HD1426U125 34.20 0.00 31.90 146.0 34.30 140.0 0.0 0
130.00 HD1426U130 39.20 0.00 36.90 91.0 40.45 11.0 0.0 0
135.00 HD1426U135 44.20 0.00 41.90 140.0 44.25 140.0 0.0 0
Trading Center