Home Depot Inc $92.15

up +0.28


28/8/2014 11:10 AM  |  NYSE : HD  
Industries : Retail / Home Improvement Stores
Last Trade: 92.15
Trade Time: Aug 28 11:10 AM Eastern Daylight Time
Change: 0.28 (0.31 %)
Prev Close: 91.87
Open: 91.40
Bid: 92.14
Ask: 92.15
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get HD Trend Analysis - it has outperformed the S&P 500 by 1%
Options:

Call Options: HD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 HD1429H60 29.85 0.00 30.35 115.0 34.00 40.0 0.0 0
62.50 HD1429H62.5 27.35 0.00 27.25 70.0 31.20 115.0 0.0 0
65.00 HD1429H65 25.94 -0.01 24.90 115.0 28.65 115.0 6.0 6
67.50 HD1429H67.5 22.35 0.00 22.40 115.0 26.20 115.0 0.0 0
70.00 HD1429H70 20.95 0.00 20.05 115.0 23.70 115.0 0.0 0
70.50 HD1429H70.5 20.45 0.00 19.45 115.0 22.45 242.0 0.0 0
71.00 HD1429H71 20.00 0.00 19.10 115.0 22.70 115.0 0.0 0
71.50 HD1429H71.5 19.45 0.00 19.05 40.0 20.75 108.0 0.0 0
72.00 HD1429H72 18.95 0.00 18.10 115.0 21.70 115.0 0.0 0
72.50 HD1429H72.5 18.45 0.00 17.60 115.0 21.20 115.0 0.0 0
73.00 HD1429H73 17.95 0.00 17.10 115.0 20.70 115.0 0.0 0
73.50 HD1429H73.5 17.45 0.00 16.60 115.0 20.20 115.0 0.0 0
74.00 HD1429H74 17.20 0.00 16.10 115.0 19.70 115.0 0.0 0
74.50 HD1429H74.5 13.15 -3.55 15.60 115.0 19.20 115.0 5.0 5
75.00 HD1429H75 16.20 0.00 15.10 115.0 18.70 115.0 0.0 0
76.00 HD1429H76 15.20 0.00 14.80 115.0 16.40 155.0 0.0 0
77.00 HD1429H77 4.00 -10.20 12.90 115.0 16.70 115.0 10.0 10
78.00 HD1429H78 5.60 -7.60 12.10 115.0 15.90 60.0 1.0 15
79.00 HD1429H79 10.03 -2.27 12.65 90.0 13.65 504.0 3.0 113
80.00 HD1429H80 10.91 -0.54 11.65 238.0 12.30 475.0 3.0 372
81.00 HD1429H81 10.30 0.00 10.65 153.0 11.30 146.0 5.0 466
82.00 HD1429H82 9.63 0.00 9.65 153.0 10.30 135.0 1.0 1,825
83.00 HD1429H83 8.72 0.00 8.65 518.0 9.30 301.0 10.0 1,129
84.00 HD1429H84 7.54 0.04 7.65 720.0 8.30 222.0 11.0 2,176
85.00 HD1429H85 6.58 0.00 6.65 687.0 7.30 794.0 3.0 1,272
86.00 HD1429H86 6.11 0.24 6.05 163.0 6.30 369.0 53.0 422
87.00 HD1429H87 4.98 0.23 4.85 675.0 5.30 491.0 5.0 680
88.00 HD1429H88 4.02 0.72 4.00 611.0 4.20 599.0 65.0 385
89.00 HD1429H89 3.17 0.60 3.05 20.0 3.30 1211.0 32.0 553
90.00 HD1429H90 2.17 0.32 2.03 318.0 2.17 294.0 50.0 1,666
91.00 HD1429H91 1.25 0.26 1.13 96.0 1.23 512.0 161.0 898
92.00 HD1429H92 0.35 0.04 0.32 330.0 0.36 7.0 368.0 1,156
93.00 HD1429H93 0.05 -0.01 0.04 26.0 0.06 205.0 101.0 456
94.00 HD1429H94 0.02 0.00 0.02 2.0 0.05 1042.0 2.0 43
95.00 HD1429H95 0.05 0.00 0.01 29.0 0.06 296.0 17.0 17
96.00 HD1429H96 0.05 0.00 0.01 271.0 0.06 297.0 0.0 0
97.00 HD1429H97 0.02 -0.03 0.00 0.0 0.06 292.0 20.0 20
98.00 HD1429H98 0.05 0.00 0.00 0.0 0.06 293.0 0.0 0
99.00 HD1429H99 0.01 -0.04 0.00 0.0 0.04 247.0 2.0 2
100.00 HD1429H100 0.05 0.00 0.00 0.0 0.06 296.0 0.0 0
101.00 HD1429H101 0.05 0.00 0.00 0.0 0.06 283.0 0.0 0
102.00 HD1429H102 0.05 0.00 0.00 0.0 0.06 283.0 0.0 0
103.00 HD1429H103 0.05 0.00 0.00 0.0 0.06 283.0 0.0 0
104.00 HD1429H104 0.05 0.00 0.00 0.0 0.06 294.0 0.0 0
105.00 HD1429H105 0.05 0.00 0.00 0.0 0.06 296.0 0.0 0
106.00 HD1429H106 0.05 0.00 0.00 0.0 0.06 297.0 0.0 0
110.00 HD1429H110 0.06 0.00 0.00 0.0 0.06 296.0 0.0 0
115.00 HD1429H115 0.06 0.00 0.00 0.0 0.06 283.0 0.0 0
120.00 HD1429H120 0.06 0.00 0.00 0.0 0.06 283.0 0.0 0
125.00 HD1429H125 0.06 0.00 0.00 0.0 0.06 283.0 0.0 0
130.00 HD1429H130 0.06 0.00 0.00 0.0 0.06 258.0 0.0 0
135.00 HD1429H135 0.06 0.00 0.00 0.0 0.06 214.0 0.0 0

Put Options: HD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 HD1429T60 0.06 0.00 0.00 0.0 0.06 239.0 0.0 0
62.50 HD1429T62.5 0.06 0.00 0.00 0.0 0.06 195.0 0.0 0
65.00 HD1429T65 0.06 0.00 0.01 32.0 0.06 206.0 0.0 0
67.50 HD1429T67.5 0.06 0.00 0.00 0.0 0.06 195.0 0.0 0
70.00 HD1429T70 0.02 0.01 0.01 41.0 0.01 234.0 89.0 139
70.50 HD1429T70.5 0.06 0.00 0.02 40.0 0.06 206.0 0.0 0
71.00 HD1429T71 0.06 0.00 0.02 51.0 0.06 195.0 0.0 0
71.50 HD1429T71.5 0.06 0.00 0.02 53.0 0.06 206.0 0.0 0
72.00 HD1429T72 0.06 0.00 0.02 45.0 0.06 242.0 0.0 0
72.50 HD1429T72.5 0.22 0.15 0.02 169.0 0.07 249.0 20.0 20
73.00 HD1429T73 0.04 -0.02 0.03 51.0 0.06 192.0 3.0 4
73.50 HD1429T73.5 0.27 0.20 0.03 20.0 0.07 244.0 56.0 56
74.00 HD1429T74 0.22 0.15 0.03 115.0 0.07 262.0 7.0 19
74.50 HD1429T74.5 0.30 0.23 0.04 22.0 0.07 242.0 2.0 18
75.00 HD1429T75 0.05 -0.02 0.01 1.0 0.07 759.0 2.0 722
76.00 HD1429T76 0.04 -0.02 0.01 1.0 0.06 206.0 8.0 94
77.00 HD1429T77 0.10 0.04 0.01 1.0 0.06 195.0 45.0 52
78.00 HD1429T78 0.02 -0.04 0.02 1.0 0.06 662.0 1.0 7,762
79.00 HD1429T79 0.02 -0.04 0.02 4.0 0.06 663.0 14.0 111
80.00 HD1429T80 0.02 0.01 0.02 3.0 0.01 5.0 3.0 1,181
81.00 HD1429T81 0.01 -0.04 0.01 30.0 0.04 352.0 125.0 230
82.00 HD1429T82 0.01 -0.01 0.01 6.0 0.02 1.0 4.0 589
83.00 HD1429T83 0.04 0.03 0.01 27.0 0.01 9.0 20.0 440
84.00 HD1429T84 0.01 0.00 0.01 6.0 0.01 165.0 10.0 493
85.00 HD1429T85 0.02 -0.02 0.01 10.0 0.03 503.0 7.0 623
86.00 HD1429T86 0.02 -0.03 0.01 20.0 0.04 304.0 17.0 251
87.00 HD1429T87 0.01 -0.03 0.01 40.0 0.01 52.0 40.0 352
88.00 HD1429T88 0.02 0.00 0.02 66.0 0.01 1.0 85.0 1,166
89.00 HD1429T89 0.02 -0.01 0.01 31.0 0.02 52.0 138.0 1,101
90.00 HD1429T90 0.04 0.00 0.02 10.0 0.05 600.0 89.0 1,960
91.00 HD1429T91 0.05 -0.04 0.04 93.0 0.07 533.0 32.0 2,694
92.00 HD1429T92 0.24 -0.16 0.24 90.0 0.28 90.0 676.0 727
93.00 HD1429T93 0.90 -0.45 0.89 204.0 0.99 72.0 199.0 260
94.00 HD1429T94 2.69 0.71 1.69 467.0 2.33 848.0 10.0 33
95.00 HD1429T95 3.85 0.85 2.68 493.0 3.35 895.0 1.0 1
96.00 HD1429T96 5.00 1.00 3.70 202.0 4.35 395.0 2.0 10
97.00 HD1429T97 5.00 0.00 4.70 148.0 5.35 345.0 0.0 0
98.00 HD1429T98 6.00 0.00 5.70 148.0 6.35 372.0 0.0 0
99.00 HD1429T99 7.00 0.00 6.70 76.0 7.40 60.0 0.0 0
100.00 HD1429T100 8.00 0.00 7.70 63.0 8.35 174.0 0.0 0
101.00 HD1429T101 9.00 0.00 8.70 95.0 9.40 60.0 0.0 0
102.00 HD1429T102 9.80 0.00 9.35 71.0 10.25 73.0 0.0 0
103.00 HD1429T103 10.80 0.00 10.35 71.0 11.25 73.0 0.0 0
104.00 HD1429T104 11.80 0.00 11.35 73.0 12.20 73.0 0.0 0
105.00 HD1429T105 12.80 0.00 12.35 73.0 13.20 73.0 0.0 0
106.00 HD1429T106 13.00 0.00 12.40 70.0 15.60 70.0 0.0 0
110.00 HD1429T110 17.00 0.00 16.20 1.0 19.70 1.0 0.0 0
115.00 HD1429T115 22.05 0.00 22.40 76.0 23.65 142.0 0.0 0
120.00 HD1429T120 26.80 0.00 26.65 76.0 29.90 60.0 0.0 0
125.00 HD1429T125 32.05 0.00 31.65 76.0 34.90 60.0 0.0 0
130.00 HD1429T130 36.60 0.00 36.15 10.0 40.15 70.0 0.0 0
135.00 HD1429T135 41.60 0.00 41.15 10.0 45.15 70.0 0.0 0
Trading Center