$92.34 +0.25 (0.27%) Home Depot Inc - NYSE

Sep. 19, 2014 | 04:00 PM
Last Trade: 92.34
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: +0.25 (0.27%)
Prev Close: 92.09
Open: 92.85
Bid: 92.45
Ask: 93.03
Options:

Call Options: HD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 HD1420I60 30.55 0.00 31.50 100.0 33.05 140.0 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 27.49 1.15 27.05 129.0 28.45 140.0 3.0 43
67.50 HD1420I67.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
70.00 HD1420I70 20.60 0.10 21.90 126.0 23.45 1.0 2.0 2
70.50 HD1420I70.5 20.05 0.00 21.00 30.0 22.45 30.0 0.0 0
70.50 HD1426I70.5 20.00 0.00 21.35 140.0 23.30 140.0 0.0 0
71.00 HD1420I71 19.55 0.00 20.50 30.0 22.10 30.0 0.0 0
71.00 HD1426I71 19.50 0.00 20.85 537.0 22.85 481.0 0.0 0
71.50 HD1420I71.5 19.05 0.00 20.00 30.0 21.60 30.0 0.0 0
71.50 HD1426I71.5 19.00 0.00 20.40 531.0 22.30 564.0 0.0 0
72.00 HD1420I72 18.55 0.00 19.70 30.0 21.20 30.0 0.0 0
72.00 HD1426I72 18.45 0.00 19.90 636.0 21.80 531.0 0.0 0
72.50 HD1420I72.5 20.80 2.75 19.45 117.0 21.30 1.0 330.0 141
72.50 HD1426I72.5 18.00 0.00 19.35 612.0 20.65 549.0 0.0 0
73.00 HD1420I73 17.55 0.00 18.70 30.0 20.55 30.0 0.0 0
73.00 HD1426I73 17.50 0.00 18.80 575.0 20.40 520.0 0.0 0
73.50 HD1420I73.5 17.05 0.00 18.20 38.0 19.85 20.0 0.0 0
73.50 HD1426I73.5 17.05 0.00 18.35 543.0 20.30 452.0 0.0 0
74.00 HD1420I74 16.55 0.00 17.70 167.0 19.55 167.0 0.0 0
74.00 HD1426I74 16.55 0.00 17.80 613.0 19.30 505.0 0.0 0
74.50 HD1420I74.5 16.05 0.00 17.20 322.0 18.65 132.0 0.0 0
74.50 HD1426I74.5 16.05 0.00 17.30 583.0 19.25 528.0 0.0 0
75.00 HD1420I75 18.51 3.01 17.10 503.0 18.65 370.0 12.0 12
75.00 HD1426I75 18.54 3.09 17.10 342.0 17.90 359.0 6.0 0
76.00 HD1420I76 17.40 2.90 15.90 293.0 17.55 167.0 70.0 50
76.00 HD1426I76 14.55 0.00 16.00 325.0 17.10 346.0 0.0 0
77.00 HD1426I77 13.55 0.00 15.00 543.0 16.10 574.0 0.0 0
77.50 HD1420I77.5 15.90 2.90 14.45 286.0 15.50 122.0 660.0 259
78.00 HD1426I78 13.40 0.00 14.10 573.0 15.10 525.0 0.0 0
79.00 HD1420I79 11.20 -1.60 12.85 316.0 14.55 167.0 10.0 10
79.00 HD1426I79 11.75 -0.65 13.10 547.0 13.95 475.0 7.0 7
80.00 HD1420I80 12.55 0.75 12.20 977.0 12.90 980.0 1.0 1,671
80.00 HD1426I80 10.85 -0.55 12.15 779.0 12.95 699.0 20.0 20
81.00 HD1420I81 12.50 1.70 11.20 987.0 11.90 907.0 20.0 20
81.00 HD1426I81 7.60 -2.80 11.20 595.0 12.10 447.0 7.0 18
82.00 HD1426I82 4.86 -4.54 10.20 613.0 11.05 456.0 1.0 1
82.50 HD1420I82.5 6.75 -2.55 9.70 932.0 10.40 911.0 1.0 432
83.00 HD1426I83 10.13 1.73 9.20 802.0 9.95 740.0 12.0 27
84.00 HD1420I84 8.69 0.44 8.40 255.0 8.85 977.0 29.0 153
84.00 HD1426I84 9.10 1.70 8.20 587.0 9.15 621.0 9.0 535
85.00 HD1420I85 7.54 0.34 7.45 55.0 7.85 987.0 5.0 251
85.00 HD1426I85 6.65 0.00 7.20 500.0 8.00 734.0 6.0 6
86.00 HD1420I86 6.56 0.37 6.30 66.0 6.90 1027.0 1.0 62
86.00 HD1426I86 7.30 1.30 6.20 802.0 7.15 897.0 320.0 182
87.00 HD1426I87 2.41 -2.59 5.55 691.0 6.15 968.0 28.0 56
87.50 HD1420I87.5 5.27 0.64 4.80 237.0 5.40 713.0 16.0 317
88.00 HD1426I88 3.55 -0.50 4.20 927.0 4.95 655.0 19.0 89
89.00 HD1420I89 3.70 0.58 3.30 162.0 3.85 930.0 73.0 394
89.00 HD1426I89 3.95 0.85 3.60 77.0 4.00 1207.0 5.0 181
90.00 HD1420I90 2.53 0.22 2.29 262.0 2.84 1491.0 164.0 2,021
90.00 HD1426I90 2.70 0.38 2.59 1538.0 3.05 1604.0 42.0 538
91.00 HD1420I91 1.52 0.28 1.31 376.0 1.85 1384.0 297.0 3,361
91.00 HD1426I91 2.00 0.44 1.78 844.0 1.93 10.0 155.0 961
92.00 HD1426I92 1.10 0.22 1.07 56.0 1.14 471.0 724.0 1,842
92.50 HD1420I92.5 0.08 -0.08 0.01 3.0 0.02 251.0 3172.0 2,889
93.00 HD1426I93 0.59 0.19 0.53 51.0 0.58 821.0 581.0 897
94.00 HD1420I94 0.01 -0.01 0.01 16.0 0.02 320.0 723.0 1,911
94.00 HD1426I94 0.26 0.08 0.23 161.0 0.26 33.0 829.0 371
95.00 HD1420I95 0.01 -0.01 0.01 10.0 0.02 330.0 60.0 833
95.00 HD1426I95 0.13 0.06 0.09 98.0 0.14 1077.0 60.0 143
96.00 HD1420I96 0.01 -0.01 0.02 77.0 0.02 239.0 10.0 563
96.00 HD1426I96 0.06 0.05 0.04 22.0 0.08 906.0 50.0 21
97.00 HD1426I97 0.04 0.01 0.01 197.0 0.10 1597.0 1.0 0
97.50 HD1420I97.5 0.10 0.08 0.01 1.0 0.02 254.0 1.0 106
98.00 HD1426I98 0.03 0.00 0.01 35.0 0.05 461.0 0.0 0
99.00 HD1420I99 0.03 0.01 0.01 50.0 0.02 210.0 25.0 56
99.00 HD1426I99 0.03 0.00 0.01 25.0 0.05 397.0 0.0 0
100.00 HD1420I100 0.03 0.01 0.01 32.0 0.02 211.0 9.0 34
100.00 HD1426I100 0.02 0.00 0.01 38.0 0.05 192.0 0.0 0
101.00 HD1420I101 0.01 -0.01 0.00 0.0 0.02 439.0 1.0 1
101.00 HD1426I101 0.02 0.00 0.00 0.0 0.05 143.0 0.0 0
102.00 HD1420I102 0.02 0.00 0.00 0.0 0.02 433.0 0.0 0
102.00 HD1426I102 0.02 0.00 0.00 0.0 0.05 134.0 0.0 0
103.00 HD1420I103 0.02 0.00 0.00 0.0 0.02 446.0 0.0 0
103.00 HD1426I103 0.02 0.00 0.00 0.0 0.05 137.0 0.0 0
104.00 HD1420I104 0.02 0.00 0.00 0.0 0.02 433.0 0.0 0
104.00 HD1426I104 0.02 0.00 0.00 0.0 0.05 144.0 0.0 0
105.00 HD1420I105 0.02 0.00 0.00 0.0 0.02 433.0 0.0 0
105.00 HD1426I105 0.02 0.00 0.00 0.0 0.05 153.0 0.0 0
110.00 HD1420I110 0.02 0.00 0.00 0.0 0.02 188.0 0.0 0
110.00 HD1426I110 0.02 0.00 0.00 0.0 0.05 79.0 0.0 0
115.00 HD1426I115 0.02 0.00 0.00 0.0 0.10 240.0 0.0 0
120.00 HD1426I120 0.02 0.00 0.00 0.0 0.07 129.0 0.0 0
125.00 HD1426I125 0.02 0.00 0.00 0.0 0.10 239.0 0.0 0
130.00 HD1426I130 0.02 0.00 0.00 0.0 0.07 116.0 0.0 0
135.00 HD1426I135 0.02 0.00 0.00 0.0 0.07 126.0 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 0.01 107.0 268.0 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 98.0 25.0 773
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 0.01 102.0 1.0 2,496
70.50 HD1420U70.5 0.02 0.01 0.01 11.0 0.01 102.0 159.0 427
70.50 HD1426U70.5 0.01 0.00 0.01 3.0 0.01 44.0 1.0 585
71.00 HD1420U71 0.01 0.00 0.01 11.0 0.01 102.0 2.0 999
71.00 HD1426U71 0.01 0.00 0.01 1.0 0.01 32.0 19.0 549
71.50 HD1420U71.5 0.01 0.00 0.01 1.0 0.01 102.0 1.0 2,651
71.50 HD1426U71.5 0.02 0.01 0.01 12.0 0.01 66.0 116.0 801
72.00 HD1420U72 0.04 0.03 0.01 11.0 0.01 103.0 420.0 655
72.00 HD1426U72 0.01 0.00 0.01 1.0 0.01 32.0 30.0 956
72.50 HD1420U72.5 0.01 0.00 0.01 1.0 0.01 103.0 10.0 3,830
72.50 HD1426U72.5 0.01 0.00 0.01 1.0 0.01 5.0 45.0 858
73.00 HD1420U73 0.02 0.01 0.01 11.0 0.01 103.0 1.0 299
73.00 HD1426U73 0.07 0.04 0.01 48.0 0.11 802.0 37.0 36
73.50 HD1420U73.5 0.01 0.00 0.01 10.0 0.01 79.0 25.0 42
73.50 HD1426U73.5 0.05 0.02 0.01 74.0 0.11 808.0 6.0 6
74.00 HD1420U74 0.06 0.04 0.01 1.0 0.02 221.0 21.0 21
74.00 HD1426U74 0.03 0.00 0.01 20.0 0.08 205.0 0.0 0
74.50 HD1420U74.5 0.04 0.02 0.01 25.0 0.02 266.0 181.0 165
74.50 HD1426U74.5 0.03 0.00 0.01 20.0 0.08 141.0 0.0 0
75.00 HD1420U75 0.01 0.00 0.02 29.0 0.01 163.0 1.0 5,812
75.00 HD1426U75 0.07 0.04 0.01 20.0 0.07 108.0 22.0 3
76.00 HD1420U76 0.01 0.00 0.01 25.0 0.01 17.0 25.0 347
76.00 HD1426U76 0.02 0.00 0.01 48.0 0.02 20.0 35.0 135
77.00 HD1426U77 0.04 0.00 0.01 59.0 0.05 95.0 25.0 190
77.50 HD1420U77.5 0.02 0.01 0.01 20.0 0.01 2.0 1.0 2,291
78.00 HD1426U78 0.01 -0.01 0.02 25.0 0.07 91.0 3.0 286
79.00 HD1420U79 0.01 0.00 0.01 62.0 0.01 1.0 1.0 376
79.00 HD1426U79 0.04 0.00 0.01 101.0 0.05 51.0 45.0 346
80.00 HD1420U80 0.01 0.00 0.02 50.0 0.01 1.0 5.0 3,646
80.00 HD1426U80 0.07 0.03 0.01 153.0 0.03 1.0 54.0 182
81.00 HD1420U81 0.01 0.00 0.01 178.0 0.02 280.0 1.0 270
81.00 HD1426U81 0.03 0.00 0.01 81.0 0.13 632.0 50.0 134
82.00 HD1426U82 0.09 0.08 0.01 20.0 0.05 1.0 30.0 100
82.50 HD1420U82.5 0.01 -0.01 0.01 10.0 0.01 115.0 1.0 1,835
83.00 HD1426U83 0.08 0.07 0.01 124.0 0.09 336.0 1.0 51
84.00 HD1420U84 0.03 0.02 0.01 38.0 0.02 594.0 10.0 771
84.00 HD1426U84 0.16 0.15 0.01 212.0 0.09 760.0 3.0 52
85.00 HD1420U85 0.01 0.00 0.01 92.0 0.02 365.0 20.0 1,914
85.00 HD1426U85 0.09 0.05 0.02 69.0 0.09 1189.0 20.0 387
86.00 HD1420U86 0.02 0.00 0.01 2.0 0.02 327.0 11.0 1,788
86.00 HD1426U86 0.10 0.07 0.01 805.0 0.14 1863.0 3.0 100
87.00 HD1426U87 0.11 0.04 0.01 876.0 0.11 1575.0 1.0 1,403
87.50 HD1420U87.5 0.02 0.00 0.01 1.0 0.02 271.0 6.0 2,664
88.00 HD1426U88 0.09 0.00 0.04 438.0 0.11 1645.0 45.0 462
89.00 HD1420U89 0.01 -0.02 0.01 26.0 0.02 381.0 2.0 2,063
89.00 HD1426U89 0.09 -0.03 0.06 688.0 0.11 489.0 38.0 689
90.00 HD1420U90 0.01 -0.02 0.01 1.0 0.01 221.0 24.0 2,958
90.00 HD1426U90 0.13 -0.07 0.12 703.0 0.16 60.0 115.0 536
91.00 HD1420U91 0.02 -0.02 0.04 10.0 0.02 230.0 230.0 2,041
91.00 HD1426U91 0.28 -0.09 0.26 524.0 0.28 10.0 236.0 513
92.00 HD1426U92 0.50 -0.36 0.45 1580.0 0.56 339.0 278.0 169
92.50 HD1420U92.5 0.05 -0.52 0.11 1.0 0.22 1382.0 884.0 801
93.00 HD1426U93 1.07 -0.19 0.84 1637.0 0.99 692.0 253.0 85
94.00 HD1420U94 1.50 -0.20 1.23 1267.0 1.74 1074.0 240.0 244
94.00 HD1426U94 1.52 -0.39 1.51 1518.0 1.69 381.0 54.0 109
95.00 HD1420U95 2.25 -0.30 2.17 1333.0 2.70 273.0 37.0 463
95.00 HD1426U95 1.85 -0.74 2.16 1309.0 2.63 1605.0 45.0 93
96.00 HD1420U96 5.40 1.85 3.10 437.0 3.70 217.0 30.0 23
96.00 HD1426U96 5.10 1.55 3.00 958.0 3.50 111.0 72.0 73
97.00 HD1426U97 4.50 -0.05 3.95 1294.0 4.85 1493.0 40.0 0
97.50 HD1420U97.5 8.70 3.70 4.60 67.0 5.20 35.0 1.0 1
98.00 HD1426U98 4.70 -0.85 5.10 538.0 5.85 903.0 10.0 0
99.00 HD1420U99 6.55 0.00 6.10 362.0 6.70 185.0 0.0 0
99.00 HD1426U99 6.50 0.00 5.95 604.0 6.85 932.0 0.0 0
100.00 HD1420U100 7.55 0.00 7.10 50.0 7.70 193.0 0.0 0
100.00 HD1426U100 7.50 0.00 6.90 340.0 7.85 380.0 0.0 0
101.00 HD1420U101 8.50 0.00 8.00 153.0 8.70 156.0 0.0 0
101.00 HD1426U101 8.40 0.00 7.90 99.0 8.85 100.0 0.0 0
102.00 HD1420U102 9.35 0.00 9.00 156.0 9.70 235.0 0.0 0
102.00 HD1426U102 9.05 0.00 8.90 99.0 9.85 60.0 0.0 0
103.00 HD1420U103 10.35 0.00 10.10 109.0 10.50 109.0 0.0 0
103.00 HD1426U103 10.10 0.00 9.90 46.0 10.85 82.0 0.0 0
104.00 HD1420U104 11.35 0.00 11.10 143.0 11.50 111.0 0.0 0
104.00 HD1426U104 11.05 0.00 10.90 46.0 11.85 82.0 0.0 0
105.00 HD1420U105 12.35 0.00 12.10 123.0 12.55 133.0 0.0 0
105.00 HD1426U105 12.10 0.00 11.90 46.0 12.95 84.0 0.0 0
110.00 HD1420U110 16.20 0.00 15.30 255.0 18.05 147.0 0.0 0
110.00 HD1426U110 16.05 0.00 15.30 37.0 18.50 39.0 0.0 0
115.00 HD1426U115 21.10 0.00 20.30 37.0 23.20 10.0 0.0 0
120.00 HD1426U120 26.15 0.00 25.30 37.0 28.20 10.0 0.0 0
125.00 HD1426U125 31.10 0.00 30.35 140.0 33.20 20.0 0.0 0
130.00 HD1426U130 35.80 0.00 35.10 10.0 39.15 20.0 0.0 0
135.00 HD1426U135 41.05 0.00 40.30 30.0 44.25 41.0 0.0 0