Home Depot Inc $77.09

up +0.51


17/4/2014 06:40 PM  |  NYSE : HD  
Industries : Retail / Home Improvement Stores
Last Trade: 77.09
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: 0.51 (0.67 %)
Prev Close: 76.58
Open: 76.26
Bid: 77.09
Ask: 77.10
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 14%
Options:

Call Options: HD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 HD1425D70 5.80 0.00 6.20 326.0 7.75 689.0 0.0 0
72.00 HD1425D72 8.40 4.55 3.90 363.0 5.75 794.0 3.0 40
73.00 HD1425D73 4.25 1.10 3.70 816.0 4.80 1440.0 46.0 18
74.00 HD1425D74 3.33 0.86 3.00 667.0 3.80 1314.0 11.0 78
75.00 HD1425D75 2.15 0.40 2.21 55.0 2.49 1499.0 5.0 147
76.00 HD1425D76 1.70 0.70 1.38 29.0 1.44 66.0 219.0 121
77.00 HD1425D77 0.99 0.59 0.72 5.0 0.76 21.0 340.0 282
78.00 HD1425D78 0.34 0.15 0.30 30.0 0.32 20.0 368.0 248
79.00 HD1425D79 0.13 0.06 0.10 93.0 0.15 955.0 54.0 100
80.00 HD1425D80 0.05 0.01 0.02 150.0 0.07 779.0 13.0 158
80.50 HD1425D80.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
81.00 HD1425D81 0.03 0.02 0.01 10.0 0.03 174.0 5.0 4,091
81.50 HD1425D81.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
82.00 HD1425D82 0.02 0.00 0.01 25.0 0.02 91.0 5.0 256
83.00 HD1425D83 0.04 0.02 0.01 10.0 0.02 275.0 6.0 143
83.50 HD1425D83.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
84.00 HD1425D84 0.10 0.08 0.01 10.0 0.02 33.0 4000.0 4,018
84.50 HD1425D84.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
85.00 HD1425D85 0.07 0.04 0.01 25.0 0.03 118.0 10.0 10
85.50 HD1425D85.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
86.00 HD1425D86 0.03 0.01 0.01 20.0 0.01 56.0 1.0 1
87.00 HD1425D87 0.02 0.00 0.01 10.0 0.01 56.0 0.0 0
88.00 HD1425D88 0.02 0.00 0.01 10.0 0.01 56.0 0.0 0
89.00 HD1425D89 0.02 0.00 0.01 10.0 0.01 45.0 0.0 0
90.00 HD1425D90 0.02 0.00 0.01 20.0 0.01 45.0 0.0 0
91.00 HD1425D91 0.02 0.00 0.01 39.0 0.01 45.0 0.0 0

Put Options: HD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 HD1425P70 0.05 0.00 0.02 62.0 0.04 47.0 80.0 275
72.00 HD1425P72 0.05 0.01 0.02 170.0 0.05 123.0 1.0 43
73.00 HD1425P73 0.23 0.16 0.05 7.0 0.06 60.0 38.0 57
74.00 HD1425P74 0.08 -0.11 0.07 63.0 0.09 47.0 4.0 183
75.00 HD1425P75 0.13 -0.22 0.13 100.0 0.14 5.0 45.0 434
76.00 HD1425P76 0.21 -0.49 0.28 108.0 0.30 31.0 66.0 201
77.00 HD1425P77 0.61 -0.37 0.61 47.0 0.62 19.0 431.0 238
78.00 HD1425P78 1.94 0.32 1.12 693.0 1.22 16.0 3.0 180
79.00 HD1425P79 2.52 -0.49 1.81 817.0 2.03 40.0 21.0 208
80.00 HD1425P80 2.69 -1.11 2.75 528.0 2.96 39.0 10.0 101
80.50 HD1425P80.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
81.00 HD1425P81 4.48 0.00 3.30 325.0 4.00 97.0 6.0 60
81.50 HD1425P81.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
82.00 HD1425P82 2.94 -2.56 4.30 310.0 6.00 742.0 22.0 45
83.00 HD1425P83 3.00 -3.30 5.20 46.0 6.90 21.0 5.0 22
83.50 HD1425P83.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
84.00 HD1425P84 9.10 1.65 6.20 30.0 7.90 46.0 5.0 5
84.50 HD1425P84.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
85.00 HD1425P85 7.85 0.00 6.95 30.0 9.85 30.0 0.0 0
85.50 HD1425P85.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
86.00 HD1425P86 5.90 -2.85 7.05 21.0 10.80 54.0 20.0 20
87.00 HD1425P87 9.05 0.00 8.25 21.0 10.15 21.0 0.0 0
88.00 HD1425P88 9.85 0.00 9.05 21.0 12.80 371.0 0.0 0
89.00 HD1425P89 10.90 0.00 9.80 20.0 12.00 21.0 0.0 0
90.00 HD1425P90 11.85 0.00 10.90 31.0 14.80 20.0 0.0 0
91.00 HD1425P91 12.95 0.00 11.80 10.0 15.85 37.0 0.0 0
Trading Center