$94.80 0.00 (0.00%) Home Depot Inc - NYSE

Oct. 23, 2014 | 04:00 PM
Last Trade: 94.80
Trade Time: Oct 23 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 94.80
Open: 94.50
Bid: 94.81
Ask: 94.82
Options:

Call Options: HD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 HD1424J60 33.35 0.00 33.35 140.0 35.45 45.0 0.0 0
62.50 HD1424J62.5 30.70 0.00 30.70 144.0 33.10 185.0 0.0 0
65.00 HD1424J65 28.10 0.00 28.10 144.0 30.65 185.0 0.0 0
65.00 HD1431J65 28.10 0.00 28.10 1.0 31.90 2.0 0.0 0
67.50 HD1424J67.5 25.85 0.00 25.85 144.0 28.15 185.0 0.0 0
70.00 HD1424J70 23.35 0.00 23.35 144.0 25.65 185.0 0.0 0
70.00 HD1431J70 24.05 0.00 24.05 305.0 26.75 57.0 0.0 0
72.50 HD1424J72.5 21.00 0.00 21.00 144.0 23.15 185.0 0.0 0
74.00 HD1424J74 19.65 0.00 19.65 154.0 21.70 57.0 0.0 0
74.50 HD1424J74.5 19.20 0.00 19.20 154.0 21.35 57.0 0.0 0
75.00 HD1424J75 15.35 -3.00 18.35 144.0 20.45 185.0 6.0 6
75.00 HD1431J75 19.00 0.00 19.00 350.0 20.60 57.0 3.0 3
76.00 HD1424J76 17.70 0.00 17.70 103.0 19.45 20.0 0.0 0
76.00 HD1431J76 17.90 0.00 17.90 438.0 19.60 49.0 0.0 0
77.00 HD1424J77 16.65 0.00 16.65 81.0 18.60 20.0 0.0 0
77.00 HD1431J77 16.90 0.00 16.90 251.0 19.30 57.0 0.0 0
78.00 HD1424J78 13.00 -3.15 16.15 140.0 17.65 131.0 11.0 11
78.00 HD1431J78 13.75 -2.10 15.85 140.0 17.65 140.0 4.0 4
79.00 HD1424J79 15.15 0.00 15.15 175.0 16.65 48.0 0.0 0
79.00 HD1431J79 14.30 0.00 14.30 296.0 17.30 57.0 0.0 0
80.00 HD1424J80 14.15 0.00 14.15 172.0 15.65 48.0 0.0 0
80.00 HD1431J80 11.75 -2.10 13.85 155.0 15.60 131.0 2.0 2
81.00 HD1424J81 12.80 0.00 12.80 460.0 14.75 290.0 0.0 0
81.00 HD1431J81 13.00 0.00 13.00 313.0 14.70 57.0 0.0 0
82.00 HD1424J82 11.80 0.00 11.80 470.0 13.60 345.0 0.0 0
82.00 HD1431J82 12.20 0.00 12.20 577.0 13.65 92.0 0.0 0
83.00 HD1424J83 7.65 -3.25 10.90 982.0 12.60 791.0 2.0 145
83.00 HD1431J83 11.70 0.00 11.80 447.0 12.65 125.0 0.0 0
84.00 HD1424J84 8.05 -1.75 9.80 383.0 12.35 216.0 15.0 24
84.00 HD1431J84 8.00 -2.10 10.10 634.0 11.50 143.0 20.0 85
85.00 HD1424J85 3.00 -6.05 9.05 487.0 10.60 346.0 1.0 1
85.00 HD1431J85 9.25 0.15 9.10 547.0 10.70 186.0 1.0 56
86.00 HD1424J86 3.05 -5.00 8.05 914.0 9.60 829.0 267.0 252
86.00 HD1431J86 6.30 -2.00 8.30 493.0 9.65 113.0 6.0 16
87.00 HD1424J87 2.24 -4.91 7.15 478.0 8.60 318.0 65.0 48
87.00 HD1431J87 4.10 -3.20 7.30 637.0 8.65 174.0 250.0 382
88.00 HD1424J88 5.75 -0.40 6.15 477.0 7.60 331.0 4.0 92
88.00 HD1431J88 7.45 0.00 6.60 1210.0 7.45 670.0 10.0 57
89.00 HD1424J89 5.38 -0.17 5.55 1065.0 6.65 840.0 17.0 176
89.00 HD1431J89 6.50 0.00 5.60 1223.0 6.45 739.0 20.0 169
90.00 HD1424J90 5.00 0.00 4.80 1188.0 5.30 722.0 15.0 233
90.00 HD1431J90 5.10 0.00 4.55 582.0 5.45 193.0 3.0 163
91.00 HD1424J91 4.44 0.00 3.80 1574.0 4.30 573.0 32.0 468
91.00 HD1431J91 3.40 -0.50 3.90 1399.0 4.55 807.0 12.0 155
92.00 HD1424J92 3.10 0.00 2.76 431.0 3.40 780.0 9.0 645
92.00 HD1431J92 3.58 0.00 3.00 421.0 3.55 496.0 1.0 268
93.00 HD1424J93 2.24 0.00 1.73 1612.0 2.44 2174.0 19.0 1,013
93.00 HD1431J93 2.61 0.00 2.19 781.0 2.55 1354.0 28.0 347
94.00 HD1424J94 1.36 0.00 0.91 672.0 1.29 1591.0 24.0 654
94.00 HD1431J94 1.65 0.00 1.50 246.0 1.64 403.0 122.0 251
95.00 HD1424J95 0.34 0.00 0.30 609.0 0.40 265.0 217.0 700
95.00 HD1431J95 1.15 0.00 0.98 50.0 1.24 1810.0 29.0 427
96.00 HD1424J96 0.10 0.00 0.06 252.0 0.14 51.0 136.0 234
96.00 HD1431J96 0.70 0.00 0.54 60.0 0.76 1655.0 12.0 198
97.00 HD1424J97 0.02 0.01 0.01 479.0 0.14 926.0 4.0 57
97.00 HD1431J97 0.35 0.00 0.28 507.0 0.42 945.0 31.0 631
98.00 HD1424J98 0.18 0.17 0.01 150.0 0.14 237.0 41.0 41
98.00 HD1431J98 0.27 0.00 0.04 2157.0 0.26 1375.0 4.0 47
99.00 HD1424J99 0.09 -0.05 0.01 203.0 0.14 230.0 10.0 10
99.00 HD1431J99 0.12 0.00 0.05 670.0 0.22 1116.0 10.0 30
100.00 HD1424J100 0.07 -0.06 0.01 38.0 0.13 165.0 50.0 50
100.00 HD1431J100 0.01 0.00 0.01 694.0 0.20 979.0 0.0 0
101.00 HD1424J101 0.12 0.00 0.01 58.0 0.12 165.0 0.0 0
101.00 HD1431J101 0.01 0.00 0.01 51.0 0.14 723.0 0.0 0
102.00 HD1424J102 0.02 -0.10 0.01 15.0 0.12 181.0 12.0 12
102.00 HD1431J102 0.19 0.00 0.01 218.0 0.19 360.0 0.0 0
103.00 HD1424J103 0.12 0.00 0.01 66.0 0.12 165.0 0.0 0
103.00 HD1431J103 0.19 0.00 0.01 46.0 0.19 275.0 0.0 0
104.00 HD1424J104 0.12 0.00 0.00 0.0 0.12 181.0 0.0 0
104.00 HD1431J104 0.19 0.00 0.01 11.0 0.19 277.0 0.0 0
105.00 HD1424J105 0.12 0.00 0.00 0.0 0.12 181.0 0.0 0
105.00 HD1431J105 0.19 0.00 0.00 0.0 0.19 264.0 0.0 0
106.00 HD1424J106 0.12 0.00 0.00 0.0 0.12 181.0 0.0 0
106.00 HD1431J106 0.18 0.00 0.00 0.0 0.18 255.0 0.0 0
107.00 HD1424J107 0.12 0.00 0.00 0.0 0.12 117.0 0.0 0
107.00 HD1431J107 0.20 0.00 0.00 0.0 0.20 286.0 0.0 0
108.00 HD1424J108 0.03 -0.09 0.00 0.0 0.12 166.0 2.0 2
108.00 HD1431J108 0.18 0.00 0.00 0.0 0.18 270.0 0.0 0
109.00 HD1424J109 0.12 0.00 0.00 0.0 0.12 166.0 0.0 0
109.00 HD1431J109 0.16 0.00 0.00 0.0 0.16 238.0 0.0 0
110.00 HD1424J110 0.12 0.00 0.00 0.0 0.12 166.0 0.0 0
110.00 HD1431J110 0.16 0.00 0.00 0.0 0.16 251.0 0.0 0
115.00 HD1424J115 0.12 0.00 0.00 0.0 0.12 181.0 0.0 0
115.00 HD1431J115 0.16 0.00 0.00 0.0 0.16 301.0 0.0 0
120.00 HD1424J120 0.12 0.00 0.00 0.0 0.12 181.0 0.0 0
120.00 HD1431J120 0.15 0.00 0.00 0.0 0.15 286.0 0.0 0
125.00 HD1424J125 0.12 0.00 0.00 0.0 0.12 163.0 0.0 0
125.00 HD1431J125 0.16 0.00 0.00 0.0 0.16 309.0 0.0 0
130.00 HD1424J130 0.12 0.00 0.00 0.0 0.12 166.0 0.0 0
130.00 HD1431J130 0.15 0.00 0.00 0.0 0.15 284.0 0.0 0
135.00 HD1424J135 0.00 0.00 0.00 0.0 3.60 26.0 0.0 0
135.00 HD1431J135 0.16 0.00 0.00 0.0 0.16 300.0 0.0 0

Put Options: HD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 HD1424V60 0.12 0.00 0.00 0.0 0.12 153.0 0.0 0
62.50 HD1424V62.5 0.12 0.00 0.00 0.0 0.12 153.0 0.0 0
65.00 HD1424V65 0.12 0.00 0.01 18.0 0.12 153.0 0.0 0
65.00 HD1431V65 0.14 0.00 0.01 63.0 0.14 177.0 0.0 0
67.50 HD1424V67.5 0.02 0.00 0.01 69.0 0.02 1.0 74.0 74
70.00 HD1424V70 0.02 0.01 0.01 30.0 0.01 117.0 20.0 34
70.00 HD1431V70 0.08 0.00 0.01 48.0 0.08 140.0 0.0 0
72.50 HD1424V72.5 0.05 0.00 0.01 32.0 0.05 240.0 118.0 150
74.00 HD1424V74 0.12 0.00 0.01 47.0 0.12 144.0 0.0 0
74.50 HD1424V74.5 0.12 0.00 0.01 43.0 0.12 153.0 0.0 0
75.00 HD1424V75 0.07 0.00 0.01 63.0 0.07 147.0 0.0 0
75.00 HD1431V75 0.01 0.00 0.01 10.0 0.03 13.0 0.0 0
76.00 HD1424V76 0.12 0.00 0.02 58.0 0.12 153.0 0.0 0
76.00 HD1431V76 0.03 0.00 0.01 29.0 0.03 6.0 11.0 11
77.00 HD1424V77 0.12 0.00 0.02 58.0 0.12 166.0 0.0 0
77.00 HD1431V77 0.01 0.00 0.01 54.0 0.09 112.0 0.0 0
78.00 HD1424V78 0.12 0.00 0.03 58.0 0.12 170.0 0.0 0
78.00 HD1431V78 0.01 0.00 0.01 72.0 0.09 227.0 0.0 0
79.00 HD1424V79 0.12 0.00 0.03 83.0 0.12 153.0 0.0 0
79.00 HD1431V79 0.01 0.00 0.01 170.0 0.13 402.0 0.0 0
80.00 HD1424V80 0.20 0.08 0.03 28.0 0.12 147.0 1.0 61
80.00 HD1431V80 0.01 0.00 0.01 179.0 0.14 512.0 0.0 0
81.00 HD1424V81 0.07 -0.05 0.03 118.0 0.12 150.0 10.0 10
81.00 HD1431V81 0.30 0.29 0.01 238.0 0.15 375.0 36.0 246
82.00 HD1424V82 0.02 -0.11 0.04 84.0 0.13 158.0 10.0 11
82.00 HD1431V82 0.10 0.09 0.01 465.0 0.13 449.0 1.0 473
83.00 HD1424V83 0.05 -0.08 0.01 11.0 0.13 153.0 1.0 64
83.00 HD1431V83 0.49 0.48 0.01 532.0 0.13 585.0 64.0 219
84.00 HD1424V84 0.41 0.28 0.03 135.0 0.13 153.0 13.0 17
84.00 HD1431V84 0.09 0.07 0.02 537.0 0.17 590.0 10.0 337
85.00 HD1424V85 0.04 0.00 0.04 2.0 0.03 98.0 2.0 446
85.00 HD1431V85 0.24 0.22 0.02 482.0 0.17 751.0 2.0 350
86.00 HD1424V86 0.19 0.15 0.04 140.0 0.04 437.0 130.0 1,047
86.00 HD1431V86 0.13 0.11 0.02 519.0 0.22 848.0 2.0 354
87.00 HD1424V87 0.05 0.00 0.02 3.0 0.08 623.0 2.0 912
87.00 HD1431V87 0.10 0.00 0.03 486.0 0.17 728.0 50.0 149
88.00 HD1424V88 0.10 0.04 0.01 295.0 0.06 633.0 1.0 402
88.00 HD1431V88 0.48 0.45 0.03 800.0 0.26 1277.0 8.0 408
89.00 HD1424V89 0.05 -0.09 0.03 99.0 0.14 753.0 29.0 526
89.00 HD1431V89 0.20 0.17 0.03 883.0 0.20 1033.0 10.0 8,851
90.00 HD1424V90 0.05 0.02 0.03 2.0 0.07 602.0 1.0 783
90.00 HD1431V90 0.29 0.21 0.08 789.0 0.27 1246.0 52.0 569
91.00 HD1424V91 0.04 0.00 0.02 28.0 0.11 12.0 105.0 577
91.00 HD1431V91 0.16 0.00 0.16 995.0 0.22 182.0 10.0 229
92.00 HD1424V92 0.04 0.00 0.02 75.0 0.09 805.0 12.0 478
92.00 HD1431V92 0.26 0.00 0.27 812.0 0.32 31.0 30.0 425
93.00 HD1424V93 0.08 0.00 0.04 1074.0 0.12 472.0 261.0 833
93.00 HD1431V93 0.44 0.00 0.45 265.0 0.50 51.0 152.0 337
94.00 HD1424V94 0.20 0.00 0.17 73.0 0.22 274.0 456.0 551
94.00 HD1431V94 0.64 0.00 0.65 1118.0 0.81 263.0 42.0 193
95.00 HD1424V95 0.55 0.00 0.51 162.0 0.60 2.0 994.0 516
95.00 HD1431V95 0.97 0.00 1.14 121.0 1.22 105.0 417.0 498
96.00 HD1424V96 2.10 1.30 0.80 1282.0 1.40 1217.0 67.0 90
96.00 HD1431V96 1.76 0.00 1.71 43.0 1.82 246.0 71.0 195
97.00 HD1424V97 2.20 0.00 1.79 1451.0 2.35 490.0 173.0 132
97.00 HD1431V97 2.10 0.00 2.42 115.0 2.58 167.0 30.0 77
98.00 HD1424V98 2.67 0.00 2.67 867.0 3.40 190.0 0.0 0
98.00 HD1431V98 3.25 0.00 3.25 93.0 3.50 725.0 65.0 140
99.00 HD1424V99 3.70 0.00 3.70 880.0 4.25 170.0 0.0 0
99.00 HD1431V99 3.60 0.00 3.60 953.0 4.35 109.0 0.0 0
100.00 HD1424V100 4.50 0.00 4.50 44.0 5.40 50.0 0.0 0
100.00 HD1431V100 4.50 0.00 4.50 763.0 5.40 92.0 0.0 0
101.00 HD1424V101 5.40 0.00 5.40 225.0 6.40 74.0 0.0 20
101.00 HD1431V101 5.45 0.00 5.45 581.0 6.45 63.0 0.0 0
102.00 HD1424V102 6.50 0.00 6.50 333.0 7.40 67.0 0.0 0
102.00 HD1431V102 6.45 0.00 6.45 541.0 7.35 49.0 0.0 0
103.00 HD1424V103 7.45 0.00 7.45 210.0 8.30 93.0 0.0 0
103.00 HD1431V103 7.45 0.00 7.45 673.0 8.35 50.0 0.0 0
104.00 HD1424V104 8.60 0.00 8.60 193.0 9.30 95.0 0.0 0
104.00 HD1431V104 8.60 0.00 8.60 59.0 9.45 31.0 0.0 0
105.00 HD1424V105 9.60 0.00 9.60 209.0 10.65 139.0 0.0 0
105.00 HD1431V105 9.05 0.00 9.05 186.0 11.70 186.0 0.0 0
106.00 HD1424V106 10.55 0.00 10.55 177.0 11.85 74.0 0.0 0
106.00 HD1431V106 10.35 0.00 10.35 151.0 12.80 151.0 0.0 0
107.00 HD1424V107 11.35 0.00 11.35 232.0 12.35 65.0 0.0 0
107.00 HD1431V107 11.10 0.00 11.10 151.0 12.80 151.0 0.0 0
108.00 HD1424V108 12.35 0.00 12.35 176.0 13.35 153.0 0.0 0
108.00 HD1431V108 11.85 0.00 11.85 151.0 14.70 155.0 0.0 0
109.00 HD1424V109 13.30 0.00 13.30 141.0 14.45 140.0 0.0 0
109.00 HD1431V109 12.25 0.00 12.25 151.0 14.40 151.0 0.0 0
110.00 HD1424V110 14.30 0.00 14.30 31.0 16.35 60.0 0.0 0
110.00 HD1431V110 14.30 0.00 14.30 10.0 16.30 1.0 0.0 0
115.00 HD1424V115 18.55 0.00 18.55 140.0 21.00 31.0 0.0 0
115.00 HD1431V115 18.05 0.00 18.05 30.0 21.55 20.0 0.0 0
120.00 HD1424V120 23.00 0.00 23.00 32.0 26.70 27.0 0.0 0
120.00 HD1431V120 22.80 0.00 22.80 20.0 26.90 140.0 0.0 0
125.00 HD1424V125 28.25 0.00 28.25 140.0 30.70 140.0 0.0 0
125.00 HD1431V125 27.75 0.00 27.75 20.0 31.85 10.0 0.0 0
130.00 HD1424V130 33.00 0.00 33.00 185.0 35.40 128.0 0.0 0
130.00 HD1431V130 32.60 0.00 32.60 21.0 37.00 140.0 0.0 0
135.00 HD1424V135 0.00 0.00 41.00 2.0 45.35 1.0 0.0 0
135.00 HD1431V135 38.20 0.00 38.10 21.0 42.00 21.0 0.0 0