$98.28 +0.71 (0.73%) Home Depot Inc - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 98.28
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.71 (0.73%)
Prev Close: 97.57
Open: 98.98
Bid: 98.12
Ask: 98.64
Options:

Call Options: HD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 HD1428K65 30.85 0.00 31.65 1.0 35.30 1.0 0.0 0
70.00 HD1428K70 25.45 0.00 26.45 1.0 29.95 1.0 0.0 0
75.00 HD1428K75 23.01 2.21 21.55 20.0 24.95 20.0 6.0 0
78.00 HD1428K78 17.30 0.00 18.65 20.0 21.90 1.0 0.0 0
79.00 HD1428K79 16.60 0.00 17.60 1.0 20.95 20.0 0.0 0
80.00 HD1428K80 19.19 3.59 16.65 20.0 19.95 20.0 2.0 0
81.00 HD1428K81 14.75 0.00 15.65 20.0 18.95 20.0 0.0 0
82.00 HD1428K82 13.75 0.00 14.65 20.0 17.90 1.0 0.0 0
83.00 HD1428K83 14.05 0.00 13.65 20.0 16.95 20.0 0.0 0
84.00 HD1428K84 5.35 -7.70 13.55 294.0 14.80 557.0 69.0 50
85.00 HD1428K85 12.00 0.00 12.00 172.0 13.90 183.0 0.0 0
86.00 HD1428K86 5.20 -5.70 12.00 154.0 12.65 173.0 15.0 15
87.00 HD1428K87 10.10 0.00 11.00 289.0 11.70 190.0 0.0 0
88.00 HD1428K88 4.60 -4.65 9.90 531.0 10.60 160.0 6.0 12
89.00 HD1428K89 8.95 0.95 9.00 164.0 9.65 759.0 19.0 21
90.00 HD1428K90 7.29 0.29 8.00 336.0 8.70 61.0 1.0 35
91.00 HD1428K91 7.43 1.03 6.80 284.0 7.70 205.0 7.0 9
92.00 HD1428K92 6.45 1.05 5.90 192.0 6.70 96.0 1.0 158
93.00 HD1428K93 3.83 -0.62 4.90 185.0 5.75 152.0 1.0 138
94.00 HD1428K94 4.10 0.85 4.15 53.0 4.75 96.0 2.0 96
95.00 HD1428K95 3.65 0.70 3.05 1217.0 3.70 15.0 106.0 215
96.00 HD1428K96 2.48 0.42 2.36 387.0 2.75 606.0 6.0 227
97.00 HD1428K97 1.78 0.66 1.53 111.0 1.81 315.0 241.0 429
98.00 HD1428K98 0.90 0.32 0.84 240.0 0.94 87.0 189.0 669
99.00 HD1428K99 0.40 0.14 0.38 198.0 0.44 47.0 498.0 564
100.00 HD1428K100 0.15 0.05 0.13 264.0 0.19 139.0 448.0 384
101.00 HD1428K101 0.23 0.19 0.04 822.0 0.10 691.0 1.0 204
102.00 HD1428K102 0.04 0.01 0.01 95.0 0.05 466.0 29.0 63
103.00 HD1428K103 0.04 0.00 0.01 9.0 0.03 44.0 8.0 12
104.00 HD1428K104 0.03 0.00 0.01 75.0 0.03 231.0 1.0 4
105.00 HD1428K105 0.02 -0.01 0.09 35.0 0.03 409.0 10.0 11
106.00 HD1428K106 0.02 0.00 0.05 48.0 0.02 25.0 10.0 32
107.00 HD1428K107 0.02 0.00 0.03 32.0 0.03 34.0 0.0 0
108.00 HD1428K108 0.02 0.00 0.02 33.0 0.03 34.0 0.0 0
109.00 HD1428K109 0.03 0.01 0.01 37.0 0.03 35.0 10.0 9
110.00 HD1428K110 0.02 0.00 0.01 58.0 0.03 35.0 0.0 0
111.00 HD1428K111 0.02 0.00 0.01 20.0 0.02 25.0 10.0 10
112.00 HD1428K112 0.02 0.00 0.01 41.0 0.02 25.0 0.0 0

Put Options: HD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 HD1428W65 0.01 -0.01 0.01 10.0 0.01 45.0 2.0 22
70.00 HD1428W70 0.03 0.01 0.01 10.0 0.02 136.0 10.0 10
75.00 HD1428W75 0.02 0.01 0.01 33.0 0.01 45.0 1.0 44
78.00 HD1428W78 0.03 0.01 0.01 30.0 0.02 108.0 81.0 159
79.00 HD1428W79 0.03 0.00 0.01 10.0 0.02 35.0 25.0 26
80.00 HD1428W80 0.02 -0.01 0.01 35.0 0.02 40.0 1.0 77
81.00 HD1428W81 1.21 1.18 0.01 10.0 0.02 25.0 36.0 34
82.00 HD1428W82 0.02 0.01 0.01 134.0 0.03 430.0 50.0 183
83.00 HD1428W83 0.06 0.03 0.01 74.0 0.03 429.0 472.0 509
84.00 HD1428W84 0.49 0.45 0.01 34.0 0.03 300.0 4.0 151
85.00 HD1428W85 0.05 0.04 0.01 10.0 0.03 34.0 10.0 362
86.00 HD1428W86 0.04 0.03 0.01 32.0 0.03 43.0 26.0 520
87.00 HD1428W87 0.09 0.08 0.01 38.0 0.02 25.0 1.0 128
88.00 HD1428W88 0.03 0.02 0.02 1.0 0.03 31.0 3.0 38
89.00 HD1428W89 0.05 0.04 0.01 15.0 0.04 47.0 2.0 62
90.00 HD1428W90 0.04 0.03 0.01 1.0 0.05 273.0 1.0 140
91.00 HD1428W91 0.01 -0.01 0.04 16.0 0.06 793.0 54.0 78
92.00 HD1428W92 0.43 0.40 0.03 109.0 0.07 864.0 21.0 297
93.00 HD1428W93 0.04 -0.01 0.04 2.0 0.09 975.0 2.0 302
94.00 HD1428W94 0.08 -0.02 0.05 2.0 0.08 16.0 35.0 493
95.00 HD1428W95 0.09 -0.09 0.06 199.0 0.10 370.0 52.0 943
96.00 HD1428W96 0.16 -0.17 0.13 14.0 0.16 62.0 230.0 518
97.00 HD1428W97 0.30 -0.20 0.25 100.0 0.27 30.0 215.0 421
98.00 HD1428W98 0.50 -0.44 0.45 1584.0 0.63 21.0 172.0 109
99.00 HD1428W99 1.17 -0.58 0.94 708.0 1.17 249.0 188.0 146
100.00 HD1428W100 1.72 -1.29 1.80 22.0 1.93 121.0 122.0 118
101.00 HD1428W101 3.33 0.39 2.37 139.0 2.89 65.0 5.0 61
102.00 HD1428W102 4.03 0.13 2.80 187.0 4.25 185.0 1.0 1
103.00 HD1428W103 6.85 1.95 3.75 264.0 5.25 254.0 48.0 82
104.00 HD1428W104 5.30 0.00 4.75 360.0 5.70 81.0 0.0 0
105.00 HD1428W105 6.30 0.00 4.70 151.0 7.50 266.0 0.0 0
106.00 HD1428W106 7.35 0.00 5.80 20.0 9.35 20.0 0.0 0
107.00 HD1428W107 8.10 0.00 6.75 1.0 10.50 1.0 0.0 0
108.00 HD1428W108 8.90 0.00 7.65 20.0 11.35 20.0 0.0 0
109.00 HD1428W109 9.90 0.00 8.70 20.0 12.50 1.0 0.0 0
110.00 HD1428W110 10.70 0.00 9.60 20.0 13.60 20.0 0.0 0
111.00 HD1428W111 11.85 0.00 10.55 20.0 14.55 31.0 0.0 0
112.00 HD1428W112 12.50 0.00 11.70 1.0 15.35 20.0 0.0 0