Home Depot Inc $81.23

up +0.21


24/7/2014 01:25 PM  |  NYSE : HD  
Industries : Retail / Home Improvement Stores
Last Trade: 81.23
Trade Time: Jul 24 01:25 PM Eastern Daylight Time
Change: 0.21 (0.26 %)
Prev Close: 81.02
Open: 81.19
Bid: 81.24
Ask: 81.25
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 16%
Options:

Call Options: HD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 HD1425G55 23.75 0.00 24.20 62.0 27.90 252.0 0.0 0
57.50 HD1425G57.5 21.25 0.00 21.70 64.0 25.40 252.0 0.0 0
60.00 HD1425G60 19.00 0.00 19.20 44.0 22.90 244.0 0.0 0
62.50 HD1425G62.5 16.70 0.00 16.70 42.0 20.40 244.0 0.0 0
65.00 HD1425G65 14.20 0.00 14.20 42.0 17.90 244.0 0.0 0
68.00 HD1425G68 11.55 0.00 11.55 41.0 13.90 420.0 0.0 0
69.00 HD1425G69 11.50 0.00 10.80 151.0 12.45 226.0 0.0 0
69.50 HD1425G69.5 11.00 0.00 11.30 141.0 12.05 556.0 0.0 0
70.00 HD1425G70 9.61 -0.89 10.80 523.0 11.55 1068.0 2.0 5
70.50 HD1425G70.5 10.00 0.00 10.30 523.0 11.05 1045.0 0.0 0
71.00 HD1425G71 9.50 0.00 9.80 495.0 10.55 1091.0 0.0 0
71.50 HD1425G71.5 9.00 0.00 9.30 505.0 10.05 1093.0 0.0 0
72.00 HD1425G72 8.50 0.00 8.85 142.0 9.55 1037.0 0.0 0
72.50 HD1425G72.5 8.00 0.00 8.35 142.0 9.05 1107.0 0.0 0
73.00 HD1425G73 7.50 0.00 7.85 469.0 8.55 1092.0 0.0 0
73.50 HD1425G73.5 7.00 0.00 7.35 458.0 8.05 1092.0 0.0 0
74.00 HD1425G74 6.80 0.30 6.85 394.0 7.55 813.0 27.0 46
74.50 HD1425G74.5 6.00 0.00 6.35 465.0 7.05 1086.0 0.0 0
75.00 HD1425G75 4.63 -0.87 5.85 503.0 6.55 930.0 1.0 34
76.00 HD1425G76 3.45 -1.05 4.85 504.0 5.50 1007.0 1.0 29
77.00 HD1425G77 3.50 0.00 3.90 438.0 4.50 995.0 0.0 0
78.00 HD1425G78 2.10 -0.46 2.90 734.0 3.50 1351.0 5.0 206
79.00 HD1425G79 1.95 0.00 1.84 1020.0 2.48 1358.0 200.0 311
80.00 HD1425G80 1.27 0.17 1.00 780.0 1.36 1282.0 59.0 675
81.00 HD1425G81 0.40 0.03 0.40 20.0 0.44 93.0 192.0 1,583
82.00 HD1425G82 0.06 0.00 0.05 76.0 0.08 275.0 228.0 338
83.00 HD1425G83 0.02 -0.05 0.01 1.0 0.08 21.0 13.0 436
84.00 HD1425G84 0.01 0.00 0.02 5.0 0.06 184.0 2.0 91
85.00 HD1425G85 0.03 -0.04 0.01 77.0 0.08 271.0 4.0 96
86.00 HD1425G86 0.02 -0.05 0.01 50.0 0.08 815.0 1.0 479
87.00 HD1425G87 0.07 0.00 0.01 46.0 0.08 302.0 0.0 0
88.00 HD1425G88 0.04 -0.03 0.01 25.0 0.08 342.0 10.0 53
89.00 HD1425G89 0.07 0.00 0.01 10.0 0.08 318.0 0.0 0
90.00 HD1425G90 0.07 0.00 0.01 10.0 0.08 367.0 0.0 0
91.00 HD1425G91 0.07 0.00 0.01 21.0 0.08 352.0 0.0 0
92.00 HD1425G92 0.07 0.00 0.00 0.0 0.08 352.0 0.0 0
93.00 HD1425G93 0.07 0.00 0.00 0.0 0.08 340.0 0.0 0
94.00 HD1425G94 0.07 0.00 0.00 0.0 0.08 339.0 0.0 0
95.00 HD1425G95 0.07 0.00 0.00 0.0 0.08 339.0 0.0 0
96.00 HD1425G96 0.07 0.00 0.00 0.0 0.08 339.0 0.0 0
97.00 HD1425G97 0.07 0.00 0.00 0.0 0.08 342.0 0.0 0
99.00 HD1425G99 0.07 0.00 0.00 0.0 0.08 352.0 0.0 0
100.00 HD1425G100 0.07 0.00 0.00 0.0 0.08 338.0 0.0 0
101.00 HD1425G101 0.07 0.00 0.00 0.0 0.08 348.0 0.0 0
102.00 HD1425G102 0.07 0.00 0.00 0.0 0.08 302.0 0.0 0
103.00 HD1425G103 0.07 0.00 0.00 0.0 0.08 352.0 0.0 0
105.00 HD1425G105 0.07 0.00 0.00 0.0 0.08 358.0 0.0 0
110.00 HD1425G110 0.07 0.00 0.00 0.0 0.08 273.0 0.0 0
115.00 HD1425G115 0.07 0.00 0.00 0.0 0.08 279.0 0.0 0
120.00 HD1425G120 0.07 0.00 0.00 0.0 0.08 331.0 0.0 0

Put Options: HD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 HD1425S55 0.07 0.00 0.00 0.0 0.08 253.0 0.0 0
57.50 HD1425S57.5 0.07 0.00 0.00 0.0 0.08 317.0 0.0 0
60.00 HD1425S60 0.07 0.00 0.00 0.0 0.08 344.0 0.0 0
62.50 HD1425S62.5 0.07 0.00 0.00 0.0 0.08 321.0 0.0 0
65.00 HD1425S65 0.07 0.00 0.00 0.0 0.08 347.0 0.0 0
68.00 HD1425S68 0.07 0.00 0.01 10.0 0.08 324.0 0.0 0
69.00 HD1425S69 0.07 0.00 0.01 121.0 0.08 340.0 0.0 0
69.50 HD1425S69.5 0.07 0.00 0.01 10.0 0.08 396.0 0.0 0
70.00 HD1425S70 0.05 -0.02 0.01 10.0 0.08 378.0 77.0 77
70.50 HD1425S70.5 0.07 0.00 0.01 10.0 0.08 394.0 0.0 0
71.00 HD1425S71 0.07 0.00 0.01 1.0 0.08 296.0 0.0 0
71.50 HD1425S71.5 0.07 0.00 0.01 1.0 0.08 259.0 0.0 0
72.00 HD1425S72 0.03 -0.04 0.01 15.0 0.08 263.0 40.0 80
72.50 HD1425S72.5 0.01 -0.06 0.01 12.0 0.08 258.0 21.0 61
73.00 HD1425S73 0.07 0.00 0.01 32.0 0.08 241.0 2.0 2
73.50 HD1425S73.5 0.03 -0.04 0.01 58.0 0.08 536.0 100.0 100
74.00 HD1425S74 0.04 -0.03 0.01 66.0 0.08 251.0 1.0 15
74.50 HD1425S74.5 0.02 0.01 0.01 4.0 0.05 29.0 4.0 25
75.00 HD1425S75 0.04 0.03 0.01 5.0 0.04 16.0 5.0 28
76.00 HD1425S76 0.01 0.00 0.01 282.0 0.02 2.0 2.0 232
77.00 HD1425S77 0.02 0.00 0.04 104.0 0.02 7.0 6.0 740
78.00 HD1425S78 0.05 0.03 0.05 2.0 0.05 755.0 2.0 4,123
79.00 HD1425S79 0.03 0.00 0.01 63.0 0.05 787.0 5.0 1,069
80.00 HD1425S80 0.04 -0.04 0.04 26.0 0.05 3.0 41.0 1,167
81.00 HD1425S81 0.20 -0.14 0.17 3.0 0.18 10.0 626.0 452
82.00 HD1425S82 1.50 0.00 0.77 743.0 1.16 1865.0 20.0 423
83.00 HD1425S83 3.02 1.13 1.56 1057.0 2.14 1443.0 10.0 189
84.00 HD1425S84 3.46 0.58 2.54 504.0 3.15 561.0 5.0 29
85.00 HD1425S85 3.85 0.00 3.65 131.0 3.90 98.0 0.0 0
86.00 HD1425S86 4.90 0.00 4.65 83.0 4.95 98.0 0.0 0
87.00 HD1425S87 5.85 0.00 5.60 107.0 5.95 118.0 0.0 0
88.00 HD1425S88 6.85 0.00 6.60 107.0 6.95 118.0 0.0 0
89.00 HD1425S89 7.85 0.00 7.60 107.0 7.95 121.0 0.0 0
90.00 HD1425S90 8.85 0.00 8.65 103.0 8.90 102.0 0.0 0
91.00 HD1425S91 9.85 0.00 9.50 135.0 10.15 123.0 0.0 0
92.00 HD1425S92 10.85 0.00 10.50 150.0 11.15 123.0 0.0 0
93.00 HD1425S93 11.55 0.00 11.50 137.0 12.15 125.0 0.0 0
94.00 HD1425S94 12.05 0.00 11.10 1.0 14.40 1.0 0.0 0
95.00 HD1425S95 13.10 0.00 12.10 1.0 15.40 1.0 0.0 0
96.00 HD1425S96 14.10 0.00 13.10 1.0 16.40 1.0 0.0 0
97.00 HD1425S97 15.05 0.00 14.10 1.0 17.40 1.0 0.0 0
99.00 HD1425S99 17.10 0.00 16.10 1.0 19.40 1.0 0.0 0
100.00 HD1425S100 18.55 0.00 17.10 1.0 20.40 1.0 0.0 0
101.00 HD1425S101 18.90 0.00 18.10 1.0 21.40 1.0 0.0 0
102.00 HD1425S102 19.90 0.00 19.10 1.0 22.40 1.0 0.0 0
103.00 HD1425S103 20.90 0.00 20.10 14.0 23.40 1.0 0.0 0
105.00 HD1425S105 23.05 0.00 22.10 1.0 25.40 1.0 0.0 0
110.00 HD1425S110 28.05 0.00 27.10 123.0 30.45 61.0 0.0 0
115.00 HD1425S115 32.85 0.00 32.10 1.0 35.40 1.0 0.0 0
120.00 HD1425S120 37.85 0.00 37.10 1.0 40.40 1.0 0.0 0
Trading Center