HOME DEPOT $78.71

up +1.95


21/5/2013 04:21 PM  |  NYSE : HD  |  Industries : Retail Trade / Building Material and Supplies Dealers
Last Trade: 78.71
Trade Time: May 21 4:07 PM Eastern Daylight Time
Change: 1.95 (2.54 %)
Prev Close: 76.76
Open: 79.33
Bid: 78.68
Ask: 78.87
12 Mo. Price Change : 65% - HD has outperformed the S&P 500 by 39%

Get Trend Analysis Icon Get Trend Analysis
Options:

Call Options: HD

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 HD1318E30 41.20 0.00 44.65 10 48.60 10 0 0
35.00 HD1318E35 41.89 0.00 41.80 20 41.90 50 0 0
40.00 HD1318E40 33.18 0.00 34.60 10 38.90 10 0 0
45.00 HD1318E45 31.70 0.00 31.80 20 32.00 20 0 0
50.00 HD1318E50 26.80 0.00 26.80 24 26.90 50 0 0
52.50 HD1318E52.5 24.48 0.00 24.25 24 24.50 24 0 0
55.00 HD1318E55 21.85 0.00 21.80 69 21.90 24 0 0
55.00 HD1324E55 23.56 0.00 23.65 20 23.85 20 0 97
57.50 HD1318E57.5 19.35 0.00 19.30 24 19.40 30 0 0
57.50 HD1324E57.5 21.40 0.00 21.15 20 21.40 25 0 7
60.00 HD1318E60 16.72 0.00 16.80 24 16.90 30 0 0
60.00 HD1324E60 0.00 0.00 17.25 10 20.40 2 0 0
62.50 HD1318E62.5 14.37 0.00 14.30 20 14.40 30 0 0
62.50 HD1324E62.5 0.00 0.00 15.50 2 18.10 52 0 0
65.00 HD1318E65 11.97 0.00 11.80 40 11.90 54 0 0
65.00 HD1324E65 0.00 0.00 12.40 52 15.80 21 0 0
67.50 HD1318E67.5 9.40 0.00 9.30 120 9.40 50 0 0
67.50 HD1324E67.5 11.35 0.00 11.10 31 11.35 25 0 11
70.00 HD1318E70 6.85 0.00 6.80 220 6.90 50 0 0
70.00 HD1324E70 9.30 0.00 8.65 52 8.85 587 0 11
72.50 HD1318E72.5 4.40 0.00 4.30 87 4.40 118 0 0
72.50 HD1324E72.5 6.35 0.00 6.20 27 6.35 729 0 109
75.00 HD1318E75 1.94 0.00 1.83 20 1.89 30 0 0
75.00 HD1324E75 4.00 0.00 3.70 96 3.80 116 0 891
77.50 HD1318E77.5 0.01 0.00 0.00 0 0.01 57 0 3,371
77.50 HD1324E77.5 1.46 0.00 1.37 20 1.43 11 0 3,234
80.00 HD1318E80 0.01 0.00 0.00 0 0.01 371 0 850
80.00 HD1324E80 0.16 0.00 0.16 4 0.18 42 0 2,666
82.50 HD1318E82.5 0.00 0.00 0.00 0 0.02 1015 0 0
82.50 HD1324E82.5 0.03 0.00 0.01 54 0.03 72 0 663
85.00 HD1318E85 0.01 0.00 0.00 0 0.01 160 0 6
85.00 HD1324E85 0.01 0.00 0.00 0 0.02 167 0 572
87.50 HD1324E87.5 0.00 0.00 0.00 0 0.04 946 0 0
90.00 HD1318E90 0.00 0.00 0.00 0 0.02 666 0 0
90.00 HD1324E90 0.00 0.00 0.00 0 0.04 978 0 0
95.00 HD1324E95 0.00 0.00 0.00 0 0.08 1002 0 0
100.00 HD1324E100 0.00 0.00 0.00 0 0.08 992 0 0
105.00 HD1324E105 0.00 0.00 0.00 0 0.00 0 0 0

Put Options: HD

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 HD1318Q30 0.01 0.00 0.00 0 0.01 54 0 1,458
35.00 HD1318Q35 0.02 0.00 0.00 0 0.01 54 0 747
40.00 HD1318Q40 0.02 0.00 0.00 0 0.01 57 0 1,461
45.00 HD1318Q45 0.02 0.00 0.00 0 0.01 63 0 2,006
50.00 HD1318Q50 0.01 0.00 0.00 0 0.01 185 0 3,999
52.50 HD1318Q52.5 0.01 0.00 0.00 0 0.01 161 0 2,281
55.00 HD1318Q55 0.01 0.00 0.00 0 0.01 322 0 2,887
55.00 HD1324Q55 0.00 0.00 0.00 0 0.01 125 0 0
57.50 HD1318Q57.5 0.01 0.00 0.00 0 0.01 101 0 2,977
57.50 HD1324Q57.5 0.00 0.00 0.00 0 0.01 105 0 0
60.00 HD1318Q60 0.01 0.00 0.00 0 0.01 76 0 7,155
60.00 HD1324Q60 0.00 0.00 0.00 0 0.01 105 0 0
62.50 HD1318Q62.5 0.02 0.00 0.00 0 0.01 84 0 4,200
62.50 HD1324Q62.5 0.00 0.00 0.00 0 0.01 105 0 0
65.00 HD1318Q65 0.01 0.00 0.00 0 0.01 116 0 9,875
65.00 HD1324Q65 0.01 0.00 0.00 0 0.01 146 0 26
67.50 HD1318Q67.5 0.01 0.00 0.00 0 0.01 136 0 30,847
67.50 HD1324Q67.5 0.02 0.00 0.00 0 0.01 9 0 19
70.00 HD1318Q70 0.01 0.00 0.00 0 0.01 88 0 12,203
70.00 HD1324Q70 0.02 0.00 0.00 0 0.02 71 0 262
72.50 HD1318Q72.5 0.01 0.00 0.00 0 0.01 132 0 21,479
72.50 HD1324Q72.5 0.02 0.00 0.01 3 0.02 54 0 4,081
75.00 HD1318Q75 0.01 0.00 0.00 0 0.01 108 0 5,923
75.00 HD1324Q75 0.04 0.00 0.03 57 0.05 44 0 3,509
77.50 HD1318Q77.5 0.74 0.00 0.58 607 0.68 80 0 0
77.50 HD1324Q77.5 0.19 0.00 0.18 42 0.21 47 0 1,102
80.00 HD1318Q80 3.42 0.00 3.10 341 3.20 85 0 0
80.00 HD1324Q80 1.45 0.00 1.42 22 1.50 96 0 440
82.50 HD1318Q82.5 0.00 0.00 4.05 331 6.35 232 0 0
82.50 HD1324Q82.5 3.10 0.00 3.75 66 3.85 94 0 36
85.00 HD1318Q85 15.20 0.00 6.10 109 10.45 112 0 0
85.00 HD1324Q85 0.00 0.00 5.45 223 6.45 459 0 0
87.50 HD1324Q87.5 0.00 0.00 7.25 271 10.20 137 0 0
90.00 HD1318Q90 0.00 0.00 11.10 116 15.50 214 0 0
90.00 HD1324Q90 0.00 0.00 9.65 2 12.80 10 0 0
95.00 HD1324Q95 0.00 0.00 14.65 1 17.80 10 0 0
100.00 HD1324Q100 0.00 0.00 19.65 2 22.85 10 0 0
105.00 HD1324Q105 0.00 0.00 0.00 0 0.00 0 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center