$91.85 +1.61 (1.78%) Home Depot Inc - NYSE

Oct. 20, 2014 | 04:00 PM
Last Trade: 91.85
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +1.61 (1.78%)
Prev Close: 90.24
Open: 89.87
Bid: 89.81
Ask: 92.50
Options:

Call Options: HD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 HD1424J60 29.75 0.00 29.65 142.0 32.05 67.0 0.0 0
62.50 HD1424J62.5 27.25 0.00 27.15 142.0 29.70 97.0 0.0 0
65.00 HD1424J65 24.80 0.00 24.70 239.0 27.15 135.0 0.0 0
65.00 HD1431J65 0.00 0.00 24.60 140.0 27.45 140.0 0.0 0
67.50 HD1424J67.5 22.35 0.00 22.10 140.0 24.65 88.0 0.0 0
70.00 HD1424J70 20.00 0.00 19.55 140.0 22.20 87.0 0.0 0
70.00 HD1431J70 0.00 0.00 19.65 140.0 22.30 140.0 0.0 0
72.50 HD1424J72.5 17.50 0.00 17.25 195.0 19.65 87.0 0.0 0
74.00 HD1424J74 16.00 0.00 15.65 140.0 18.15 63.0 0.0 0
74.50 HD1424J74.5 15.50 0.00 15.10 140.0 17.65 35.0 0.0 0
75.00 HD1424J75 15.35 0.00 14.60 414.0 17.30 140.0 6.0 6
75.00 HD1431J75 0.00 0.00 14.75 142.0 17.60 140.0 3.0 3
76.00 HD1424J76 14.00 0.00 13.60 431.0 16.15 52.0 0.0 0
76.00 HD1431J76 13.65 0.00 13.65 448.0 16.35 52.0 0.0 0
77.00 HD1424J77 12.95 0.00 13.60 342.0 15.20 79.0 0.0 0
77.00 HD1431J77 12.55 0.00 13.05 640.0 15.30 63.0 0.0 0
78.00 HD1424J78 13.00 1.00 12.60 393.0 14.15 55.0 11.0 11
78.00 HD1431J78 13.75 1.70 12.05 140.0 14.40 140.0 4.0 4
79.00 HD1424J79 11.00 0.00 11.60 366.0 13.15 64.0 0.0 0
79.00 HD1431J79 10.95 0.00 11.05 53.0 13.35 151.0 0.0 0
80.00 HD1424J80 9.95 0.00 10.60 506.0 12.35 67.0 0.0 0
80.00 HD1431J80 11.75 1.65 10.10 563.0 12.35 161.0 2.0 2
81.00 HD1424J81 9.05 0.00 9.60 431.0 11.25 64.0 0.0 0
81.00 HD1431J81 9.15 0.00 9.10 710.0 11.20 63.0 0.0 0
82.00 HD1424J82 8.05 0.00 8.60 432.0 10.20 55.0 0.0 0
82.00 HD1431J82 8.15 0.00 8.15 612.0 10.30 63.0 0.0 0
83.00 HD1424J83 7.65 0.00 7.60 1236.0 9.15 626.0 2.0 145
83.00 HD1431J83 7.20 0.00 7.20 464.0 9.25 96.0 0.0 0
84.00 HD1424J84 8.05 1.95 6.60 140.0 8.15 140.0 15.0 24
84.00 HD1431J84 8.00 1.75 6.95 1360.0 8.25 730.0 20.0 85
85.00 HD1424J85 3.00 -2.15 5.60 140.0 7.15 139.0 1.0 1
85.00 HD1431J85 6.50 1.15 6.90 444.0 7.30 234.0 1.0 56
86.00 HD1424J86 3.05 -1.15 4.55 1199.0 6.20 666.0 267.0 252
86.00 HD1431J86 6.30 1.85 5.95 60.0 6.30 112.0 6.0 16
87.00 HD1424J87 2.24 -1.11 4.10 998.0 5.20 131.0 65.0 48
87.00 HD1431J87 4.10 0.00 4.95 1217.0 5.35 690.0 250.0 382
88.00 HD1424J88 3.39 0.00 3.25 909.0 4.25 233.0 3.0 88
88.00 HD1431J88 4.30 1.37 4.15 94.0 4.25 88.0 8.0 63
89.00 HD1424J89 2.57 0.61 2.86 1537.0 3.30 1049.0 48.0 246
89.00 HD1431J89 2.49 0.06 3.20 1311.0 3.55 1457.0 17.0 206
90.00 HD1424J90 2.06 0.71 2.13 20.0 2.38 1666.0 113.0 247
90.00 HD1431J90 1.60 -0.50 2.46 271.0 2.71 1265.0 4.0 158
91.00 HD1424J91 1.21 0.40 1.34 107.0 1.43 198.0 73.0 470
91.00 HD1431J91 1.87 0.63 1.78 45.0 1.84 55.0 30.0 144
92.00 HD1424J92 0.80 0.36 0.77 334.0 0.85 396.0 315.0 540
92.00 HD1431J92 1.24 0.19 1.20 45.0 1.31 1310.0 68.0 158
93.00 HD1424J93 0.40 0.11 0.36 113.0 0.42 288.0 537.0 634
93.00 HD1431J93 0.76 0.29 0.74 409.0 0.80 72.0 38.0 307
94.00 HD1424J94 0.16 0.01 0.10 1200.0 0.20 430.0 12.0 632
94.00 HD1431J94 0.30 0.10 0.38 1801.0 0.52 1116.0 11.0 195
95.00 HD1424J95 0.05 0.01 0.05 52.0 0.08 162.0 70.0 378
95.00 HD1431J95 0.20 -0.05 0.08 1982.0 0.29 47.0 15.0 327
96.00 HD1424J96 0.03 0.02 0.01 209.0 0.11 560.0 35.0 156
96.00 HD1431J96 0.11 0.04 0.03 1728.0 0.17 935.0 2.0 162
97.00 HD1424J97 0.02 0.00 0.01 2.0 0.11 505.0 4.0 57
97.00 HD1431J97 0.10 0.04 0.04 832.0 0.13 837.0 5.0 614
98.00 HD1424J98 0.18 0.13 0.02 184.0 0.10 460.0 41.0 41
98.00 HD1431J98 0.04 0.03 0.01 636.0 0.12 576.0 2.0 49
99.00 HD1424J99 0.09 0.04 0.01 203.0 0.10 460.0 10.0 10
99.00 HD1431J99 0.20 0.19 0.01 10.0 0.11 732.0 28.0 20
100.00 HD1424J100 0.07 0.02 0.01 38.0 0.10 454.0 50.0 50
100.00 HD1431J100 0.01 0.00 0.01 10.0 0.11 488.0 0.0 0
101.00 HD1424J101 0.05 0.00 0.01 58.0 0.10 445.0 0.0 0
101.00 HD1431J101 0.05 0.00 0.01 275.0 0.11 506.0 0.0 0
102.00 HD1424J102 0.02 -0.03 0.01 15.0 0.10 456.0 12.0 12
102.00 HD1431J102 0.05 0.00 0.01 218.0 0.10 242.0 0.0 0
103.00 HD1424J103 0.05 0.00 0.01 66.0 0.10 296.0 0.0 0
103.00 HD1431J103 0.05 0.00 0.01 46.0 0.10 159.0 0.0 0
104.00 HD1424J104 0.05 0.00 0.00 0.0 0.10 167.0 0.0 0
104.00 HD1431J104 0.05 0.00 0.01 11.0 0.10 159.0 0.0 0
105.00 HD1424J105 0.05 0.00 0.00 0.0 0.10 184.0 0.0 0
105.00 HD1431J105 0.05 0.00 0.00 0.0 0.10 161.0 0.0 0
106.00 HD1424J106 0.05 0.00 0.00 0.0 0.10 171.0 0.0 0
106.00 HD1431J106 0.05 0.00 0.00 0.0 0.10 139.0 0.0 0
107.00 HD1424J107 0.10 0.00 0.00 0.0 0.10 156.0 0.0 0
107.00 HD1431J107 0.10 0.00 0.00 0.0 0.10 139.0 0.0 0
108.00 HD1424J108 0.03 -0.07 0.00 0.0 0.10 171.0 2.0 2
108.00 HD1431J108 0.10 0.00 0.00 0.0 0.10 139.0 0.0 0
109.00 HD1424J109 0.10 0.00 0.00 0.0 0.10 171.0 0.0 0
109.00 HD1431J109 0.10 0.00 0.00 0.0 0.10 161.0 0.0 0
110.00 HD1424J110 0.10 0.00 0.00 0.0 0.10 174.0 0.0 0
110.00 HD1431J110 0.00 0.00 0.00 0.0 3.60 26.0 0.0 0
115.00 HD1424J115 0.10 0.00 0.00 0.0 0.10 173.0 0.0 0
115.00 HD1431J115 0.00 0.00 0.00 0.0 3.60 26.0 0.0 0
120.00 HD1424J120 0.10 0.00 0.00 0.0 0.10 171.0 0.0 0
120.00 HD1431J120 0.00 0.00 0.00 0.0 3.60 26.0 0.0 0
125.00 HD1424J125 0.10 0.00 0.00 0.0 0.10 268.0 0.0 0
125.00 HD1431J125 0.00 0.00 0.00 0.0 3.60 26.0 0.0 0
130.00 HD1424J130 0.10 0.00 0.00 0.0 0.10 258.0 0.0 0
130.00 HD1431J130 0.00 0.00 0.00 0.0 3.60 26.0 0.0 0
135.00 HD1424J135 0.00 0.00 0.00 0.0 3.60 26.0 0.0 0
135.00 HD1431J135 0.00 0.00 0.00 0.0 3.60 26.0 0.0 0

Put Options: HD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 HD1424V60 0.10 0.00 0.00 0.0 0.10 275.0 0.0 0
62.50 HD1424V62.5 0.14 0.00 0.00 0.0 0.11 291.0 0.0 0
65.00 HD1424V65 0.01 0.00 0.01 18.0 0.10 261.0 0.0 0
65.00 HD1431V65 0.00 0.00 0.01 63.0 0.10 114.0 0.0 0
67.50 HD1424V67.5 0.02 0.00 0.01 69.0 0.11 36.0 74.0 74
70.00 HD1424V70 0.02 0.01 0.01 30.0 0.02 20.0 20.0 14
70.00 HD1431V70 0.00 0.00 0.01 63.0 0.12 144.0 0.0 0
72.50 HD1424V72.5 0.05 0.00 0.01 32.0 0.03 56.0 118.0 32
74.00 HD1424V74 0.02 0.00 0.01 47.0 0.14 132.0 0.0 0
74.50 HD1424V74.5 0.02 0.00 0.01 43.0 0.06 109.0 0.0 0
75.00 HD1424V75 0.02 0.00 0.01 63.0 0.07 231.0 0.0 0
75.00 HD1431V75 0.00 0.00 0.04 67.0 0.11 287.0 0.0 0
76.00 HD1424V76 0.03 0.00 0.02 58.0 0.14 344.0 0.0 0
76.00 HD1431V76 0.06 0.00 0.05 25.0 0.15 356.0 0.0 0
77.00 HD1424V77 0.03 0.00 0.02 58.0 0.15 360.0 0.0 0
77.00 HD1431V77 0.07 0.00 0.06 12.0 0.14 348.0 0.0 0
78.00 HD1424V78 0.04 0.00 0.03 58.0 0.14 521.0 0.0 0
78.00 HD1431V78 0.09 0.00 0.02 553.0 0.14 578.0 0.0 0
79.00 HD1424V79 0.05 0.00 0.03 83.0 0.15 409.0 0.0 0
79.00 HD1431V79 0.10 0.00 0.04 235.0 0.17 789.0 0.0 0
80.00 HD1424V80 0.20 0.14 0.03 28.0 0.05 3.0 1.0 61
80.00 HD1431V80 0.11 0.00 0.07 83.0 0.15 388.0 0.0 0
81.00 HD1424V81 0.07 0.00 0.03 118.0 0.12 323.0 10.0 10
81.00 HD1431V81 0.30 0.17 0.08 99.0 0.23 763.0 36.0 246
82.00 HD1424V82 0.12 0.00 0.04 84.0 0.12 770.0 11.0 11
82.00 HD1431V82 0.37 0.24 0.08 108.0 0.24 820.0 6.0 473
83.00 HD1424V83 0.26 0.18 0.04 102.0 0.15 519.0 18.0 64
83.00 HD1431V83 0.49 0.32 0.10 50.0 0.26 1066.0 64.0 219
84.00 HD1424V84 0.41 0.31 0.03 135.0 0.14 531.0 13.0 17
84.00 HD1431V84 0.56 0.33 0.10 437.0 0.35 1084.0 81.0 337
85.00 HD1424V85 0.08 -0.06 0.05 56.0 0.10 572.0 3.0 445
85.00 HD1431V85 0.24 -0.09 0.12 104.0 0.31 2.0 2.0 348
86.00 HD1424V86 0.19 -0.05 0.04 140.0 0.11 554.0 130.0 921
86.00 HD1431V86 0.30 -0.13 0.17 175.0 0.24 841.0 5.0 351
87.00 HD1424V87 0.15 -0.18 0.06 225.0 0.15 776.0 61.0 904
87.00 HD1431V87 0.25 -0.28 0.19 534.0 0.32 1227.0 65.0 101
88.00 HD1424V88 0.17 -0.33 0.09 626.0 0.14 258.0 88.0 432
88.00 HD1431V88 0.48 -0.32 0.29 677.0 0.41 1228.0 8.0 400
89.00 HD1424V89 0.18 -0.49 0.15 916.0 0.20 64.0 92.0 521
89.00 HD1431V89 0.46 -0.74 0.44 584.0 0.51 698.0 72.0 8,838
90.00 HD1424V90 0.40 -0.61 0.29 196.0 0.33 37.0 132.0 695
90.00 HD1431V90 0.67 -0.81 0.66 200.0 0.71 99.0 116.0 451
91.00 HD1424V91 0.57 -0.87 0.52 193.0 0.58 92.0 78.0 476
91.00 HD1431V91 0.95 -1.07 0.91 1175.0 1.02 263.0 17.0 204
92.00 HD1424V92 0.87 -1.26 0.87 1464.0 0.99 187.0 136.0 369
92.00 HD1431V92 1.35 -1.15 1.27 3.0 1.39 30.0 54.0 372
93.00 HD1424V93 1.52 -1.40 1.51 65.0 1.59 90.0 49.0 392
93.00 HD1431V93 2.36 -0.64 1.81 1094.0 2.36 1153.0 47.0 132
94.00 HD1424V94 3.20 -0.15 2.10 1439.0 2.56 986.0 4.0 196
94.00 HD1431V94 3.00 -0.60 2.45 1310.0 3.10 1030.0 71.0 146
95.00 HD1424V95 3.30 -0.55 3.05 542.0 3.60 1243.0 11.0 65
95.00 HD1431V95 3.80 -0.20 3.15 1443.0 3.85 1089.0 11.0 60
96.00 HD1424V96 4.45 -0.85 3.90 683.0 4.60 1217.0 50.0 30
96.00 HD1431V96 2.52 -2.88 4.05 383.0 5.15 242.0 20.0 20
97.00 HD1424V97 5.95 0.15 4.90 477.0 5.60 1191.0 10.0 40
97.00 HD1431V97 4.23 -2.12 4.95 482.0 5.90 180.0 122.0 47
98.00 HD1424V98 7.30 0.00 5.90 206.0 6.60 84.0 0.0 0
98.00 HD1431V98 7.30 0.00 5.95 439.0 6.90 144.0 0.0 0
99.00 HD1424V99 8.30 0.00 6.85 198.0 7.60 99.0 0.0 0
99.00 HD1431V99 8.25 0.00 6.90 467.0 7.90 153.0 0.0 0
100.00 HD1424V100 9.30 0.00 7.85 210.0 8.60 741.0 0.0 0
100.00 HD1431V100 8.90 0.00 7.85 820.0 8.90 1195.0 0.0 0
101.00 HD1424V101 10.15 0.00 8.90 213.0 9.65 741.0 0.0 20
101.00 HD1431V101 10.00 0.00 8.85 12.0 9.90 46.0 0.0 0
102.00 HD1424V102 11.15 0.00 9.85 45.0 10.60 241.0 0.0 0
102.00 HD1431V102 11.30 0.00 9.70 352.0 10.90 262.0 0.0 0
103.00 HD1424V103 12.00 0.00 10.85 90.0 11.90 251.0 0.0 0
103.00 HD1431V103 11.70 0.00 10.75 187.0 12.15 271.0 0.0 0
104.00 HD1424V104 12.95 0.00 11.60 140.0 12.65 140.0 0.0 0
104.00 HD1431V104 12.70 0.00 11.65 31.0 13.35 46.0 0.0 0
105.00 HD1424V105 13.95 0.00 12.70 140.0 13.60 140.0 0.0 0
105.00 HD1431V105 13.90 0.00 12.65 210.0 14.35 140.0 0.0 0
106.00 HD1424V106 15.00 0.00 13.75 39.0 14.65 140.0 0.0 0
106.00 HD1431V106 14.65 0.00 13.75 140.0 14.95 140.0 0.0 0
107.00 HD1424V107 15.70 0.00 14.55 140.0 16.50 140.0 0.0 0
107.00 HD1431V107 15.65 0.00 14.50 140.0 16.35 140.0 0.0 0
108.00 HD1424V108 16.70 0.00 15.55 140.0 17.50 140.0 0.0 0
108.00 HD1431V108 16.65 0.00 15.75 140.0 17.20 140.0 0.0 0
109.00 HD1424V109 17.20 0.00 16.85 127.0 17.85 140.0 0.0 0
109.00 HD1431V109 17.50 0.00 16.65 140.0 18.15 140.0 0.0 0
110.00 HD1424V110 18.65 0.00 17.35 22.0 18.65 22.0 0.0 0
110.00 HD1431V110 16.25 0.00 16.25 26.0 19.85 28.0 0.0 0
115.00 HD1424V115 23.65 0.00 22.70 140.0 23.65 140.0 0.0 0
115.00 HD1431V115 0.00 0.00 21.00 2.0 25.40 1.0 0.0 0
120.00 HD1424V120 28.65 0.00 27.40 140.0 29.55 140.0 0.0 0
120.00 HD1431V120 26.20 0.00 26.20 1.0 29.80 1.0 0.0 0
125.00 HD1424V125 32.90 0.00 31.45 10.0 34.75 10.0 0.0 0
125.00 HD1431V125 0.00 0.00 31.00 2.0 35.35 1.0 0.0 0
130.00 HD1424V130 37.90 0.00 36.95 140.0 39.40 140.0 0.0 0
130.00 HD1431V130 0.00 0.00 36.00 2.0 40.35 1.0 0.0 0
135.00 HD1424V135 0.00 0.00 41.00 2.0 45.35 1.0 0.0 0
135.00 HD1431V135 0.00 0.00 41.00 2.0 44.85 1.0 0.0 0