OPTION CHAIN FOR HOME DEPOT INC.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires October 18, 2019 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 127.75 | 131.75 | 105.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.03 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 122.80 | 126.75 | 110.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | ||
| quote | 0.00 | 0.00 | 0.00 | 117.80 | 121.75 | 115.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.01 | 902.00 | |
| quote | 0.00 | 0.00 | 0.00 | 112.85 | 116.80 | 120.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 3,646 | |
| quote | 0.00 | 0.00 | 0.00 | 108.15 | 111.80 | 125.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 6,096 | |
| quote | 104.47 | 0.00 | 1.00 | 103.35 | 106.75 | 2.00 | 130.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 10,396 |
| quote | 92.94 | 0.00 | 0.00 | 98.30 | 101.55 | 2.00 | 135.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 1,315 |
| quote | 0.00 | 0.00 | 0.00 | 92.80 | 96.75 | 140.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.03 | 160.00 | |
| quote | 0.00 | 0.00 | 0.00 | 87.90 | 91.75 | 145.00 | quote | 0.09 | 0.00 | 0.00 | 0.00 | 0.03 | 62.00 | |
| quote | 0.00 | 0.00 | 0.00 | 82.80 | 86.75 | 150.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.03 | 76.00 | |
| quote | 0.00 | 0.00 | 0.00 | 77.80 | 81.70 | 155.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.03 | 938.00 | |
| quote | 0.00 | 0.00 | 0.00 | 72.85 | 76.65 | 160.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.03 | 640.00 | |
| quote | 0.00 | 0.00 | 0.00 | 67.80 | 71.70 | 165.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.03 | 133.00 | |
| quote | 64.55 | 0.00 | 0.00 | 63.40 | 66.25 | 3.00 | 170.00 | quote | 0.01 | -0.02 | 1.00 | 0.00 | 0.03 | 175.00 |
| quote | 56.50 | 0.00 | 0.00 | 58.25 | 61.75 | 1.00 | 175.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.02 | 601.00 |
| quote | 53.10 | 0.00 | 0.00 | 53.15 | 56.75 | 2.00 | 180.00 | quote | 0.02 | -0.02 | 8.00 | 0.00 | 0.03 | 158.00 |
| quote | 49.24 | -1.66 | 2.00 | 48.35 | 51.00 | 5.00 | 185.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.03 | 287.00 |
| quote | 41.03 | 0.00 | 0.00 | 43.30 | 46.75 | 32.00 | 190.00 | quote | 0.01 | 0.00 | 1.00 | 0.00 | 0.02 | 1,983 |
| quote | 40.73 | 9.10 | 7.00 | 39.30 | 40.30 | 20.00 | 195.00 | quote | 0.03 | 0.00 | 17.00 | 0.00 | 0.02 | 1,093 |
| quote | 36.00 | 1.42 | 1.00 | 34.30 | 36.15 | 221.00 | 200.00 | quote | 0.01 | 0.00 | 15.00 | 0.01 | 0.04 | 1,458 |
| quote | 30.93 | 1.18 | 6.00 | 29.45 | 29.75 | 289.00 | 205.00 | quote | 0.02 | 0.01 | 8.00 | 0.00 | 0.05 | 1,160 |
| quote | 0.00 | 0.00 | 0.00 | 26.85 | 28.00 | 207.50 | quote | 0.45 | 0.00 | 0.00 | 0.00 | 0.06 | 5.00 | |
| quote | 25.56 | 0.91 | 14.00 | 24.50 | 24.75 | 1,041 | 210.00 | quote | 0.03 | 0.00 | 14.00 | 0.01 | 0.05 | 1,994 |
| quote | 22.52 | 0.64 | 2.00 | 21.45 | 24.15 | 17.00 | 212.50 | quote | 0.01 | -0.01 | 20.00 | 0.01 | 0.06 | 191.00 |
| quote | 19.80 | -1.17 | 3.00 | 19.50 | 19.80 | 2,003 | 215.00 | quote | 0.27 | 0.24 | 1.00 | 0.03 | 0.10 | 1,692 |
| quote | 8.95 | 0.00 | 0.00 | 16.45 | 19.15 | 19.00 | 217.50 | quote | 0.03 | -0.05 | 11.00 | 0.01 | 0.15 | 527.00 |
| quote | 16.30 | 0.55 | 1.00 | 14.50 | 14.85 | 3,307 | 220.00 | quote | 0.04 | -0.02 | 10.00 | 0.02 | 0.06 | 3,732 |
| quote | 12.35 | -0.40 | 2.00 | 11.95 | 12.50 | 233.00 | 222.50 | quote | 0.06 | -0.02 | 37.00 | 0.02 | 0.11 | 852.00 |
| quote | 9.75 | -1.14 | 16.00 | 9.55 | 9.85 | 1,773 | 225.00 | quote | 0.09 | 0.02 | 5.00 | 0.05 | 0.11 | 4,113 |
| quote | 7.45 | -1.12 | 3.00 | 7.10 | 7.40 | 857.00 | 227.50 | quote | 0.09 | -0.01 | 11.00 | 0.10 | 0.13 | 806.00 |
| quote | 4.96 | -0.99 | 14.00 | 4.85 | 5.05 | 2,549 | 230.00 | quote | 0.29 | 0.08 | 47.00 | 0.26 | 0.29 | 2,913 |
| quote | 2.85 | -0.90 | 11.00 | 2.80 | 2.88 | 745.00 | 232.50 | quote | 0.68 | 0.15 | 24.00 | 0.68 | 0.71 | 618.00 |
| 234.26 | Current price as of 10/16/2019 10:02:04 AM | |||||||||||||
| quote | 1.27 | -0.73 | 15.00 | 1.23 | 1.30 | 3,764 | 235.00 | quote | 1.63 | 0.38 | 129.00 | 1.62 | 1.67 | 1,740 |
| quote | 0.43 | -0.33 | 100.00 | 0.40 | 0.44 | 1,971 | 237.50 | quote | 3.25 | 0.85 | 71.00 | 3.25 | 3.35 | 173.00 |
| quote | 0.20 | -0.04 | 1.00 | 0.09 | 0.13 | 3,457 | 240.00 | quote | 5.31 | 0.75 | 4.00 | 5.35 | 5.60 | 107.00 |
| quote | 0.04 | -0.05 | 6.00 | 0.04 | 0.05 | 661.00 | 242.50 | quote | 7.30 | 1.05 | 2.00 | 7.80 | 8.05 | 170.00 |
| quote | 0.02 | -0.02 | 138.00 | 0.02 | 0.04 | 2,546 | 245.00 | quote | 9.70 | 0.00 | 100.00 | 8.45 | 11.15 | 50.00 |
| quote | 0.01 | 0.00 | 17.00 | 0.00 | 0.05 | 49.00 | 247.50 | quote | 18.20 | 0.00 | 0.00 | 10.85 | 13.50 | |
| quote | 0.02 | 0.01 | 1.00 | 0.00 | 0.04 | 5,536 | 250.00 | quote | 21.00 | 0.00 | 0.00 | 14.70 | 15.70 | 1.00 |
| quote | 0.02 | -0.01 | 10.00 | 0.00 | 0.03 | 12.00 | 252.50 | quote | 0.00 | 0.00 | 0.00 | 15.90 | 18.60 | |
| quote | 0.03 | 0.00 | 65.00 | 0.01 | 0.02 | 440.00 | 255.00 | quote | 0.00 | 0.00 | 0.00 | 18.50 | 21.25 | |
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.03 | 192.00 | 260.00 | quote | 37.50 | 0.00 | 0.00 | 24.75 | 26.15 | 2.00 |
| quote | 0.01 | -0.02 | 1.00 | 0.00 | 0.03 | 27.00 | 265.00 | quote | 0.00 | 0.00 | 0.00 | 28.45 | 31.00 | |
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.03 | 14.00 | 270.00 | quote | 0.00 | 0.00 | 0.00 | 33.85 | 36.25 | |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.02 | 1.00 | 275.00 | quote | 0.00 | 0.00 | 0.00 | 38.85 | 41.55 | |
| quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.03 | 2.00 | 280.00 | quote | 0.00 | 0.00 | 0.00 | 43.20 | 46.75 | |
| CALLS | PUTS | |||||||||||||
| Expires October 25, 2019 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 48.45 | 51.50 | 185.00 | quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.05 | 60.00 | |
| quote | 0.00 | 0.00 | 0.00 | 43.45 | 46.75 | 190.00 | quote | 0.07 | 0.00 | 0.00 | 0.00 | 0.05 | 4.00 | |
| quote | 0.00 | 0.00 | 0.00 | 38.40 | 41.20 | 195.00 | quote | 0.29 | 0.00 | 0.00 | 0.00 | 0.06 | 6.00 | |
| quote | 0.00 | 0.00 | 0.00 | 35.90 | 38.80 | 197.50 | quote | 0.14 | 0.00 | 0.00 | 0.00 | 0.06 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 34.10 | 35.60 | 200.00 | quote | 0.05 | 0.00 | 2.00 | 0.00 | 0.06 | 22.00 | |
| quote | 32.12 | 0.00 | 0.00 | 31.35 | 32.95 | 3.00 | 202.50 | quote | 0.05 | -0.35 | 1.00 | 0.00 | 0.09 | 20.00 |
| quote | 27.37 | 0.00 | 0.00 | 29.10 | 31.75 | 5.00 | 205.00 | quote | 0.05 | -0.14 | 3.00 | 0.00 | 0.12 | 77.00 |
| quote | 28.44 | 0.00 | 5.00 | 26.45 | 29.25 | 5.00 | 207.50 | quote | 0.17 | 0.00 | 0.00 | 0.00 | 0.14 | 53.00 |
| quote | 24.85 | -1.55 | 7.00 | 24.00 | 26.70 | 15.00 | 210.00 | quote | 0.04 | -0.02 | 3.00 | 0.02 | 0.17 | 166.00 |
| quote | 12.00 | 0.00 | 0.00 | 21.40 | 24.10 | 1.00 | 212.50 | quote | 0.05 | -0.03 | 8.00 | 0.05 | 0.18 | 131.00 |
| quote | 21.08 | 0.00 | 4.00 | 19.15 | 21.50 | 49.00 | 215.00 | quote | 0.11 | -0.01 | 46.00 | 0.03 | 0.14 | 296.00 |
| quote | 17.57 | 0.00 | 31.00 | 16.65 | 19.30 | 61.00 | 217.50 | quote | 0.14 | 0.04 | 5.00 | 0.08 | 0.11 | 268.00 |
| quote | 11.95 | 0.00 | 0.00 | 14.60 | 15.85 | 42.00 | 220.00 | quote | 0.14 | -0.09 | 5.00 | 0.10 | 0.16 | 344.00 |
| quote | 12.70 | -0.26 | 2.00 | 11.75 | 14.35 | 82.00 | 222.50 | quote | 0.18 | -0.18 | 19.00 | 0.19 | 0.22 | 185.00 |
| quote | 10.60 | 0.00 | 5.00 | 9.90 | 10.20 | 116.00 | 225.00 | quote | 0.33 | 0.02 | 1.00 | 0.32 | 0.36 | 453.00 |
| quote | 7.94 | -0.35 | 2.00 | 7.60 | 9.10 | 516.00 | 227.50 | quote | 0.55 | 0.13 | 21.00 | 0.56 | 0.59 | 1,058 |
| quote | 5.80 | -1.50 | 10.00 | 5.65 | 5.80 | 258.00 | 230.00 | quote | 0.99 | 0.19 | 38.00 | 0.97 | 1.02 | 851.00 |
| quote | 3.97 | -0.87 | 3.00 | 3.80 | 3.95 | 316.00 | 232.50 | quote | 1.66 | 0.28 | 6.00 | 1.64 | 1.69 | 348.00 |
| 234.26 | Current price as of 10/16/2019 10:02:04 AM | |||||||||||||
| quote | 2.47 | -0.56 | 5.00 | 2.39 | 2.44 | 461.00 | 235.00 | quote | 2.22 | -0.98 | 74.00 | 2.66 | 2.72 | 275.00 |
| quote | 1.32 | -0.47 | 12.00 | 1.29 | 1.35 | 410.00 | 237.50 | quote | 4.10 | 0.67 | 12.00 | 4.05 | 4.15 | 90.00 |
| quote | 0.64 | -0.30 | 18.00 | 0.62 | 0.66 | 474.00 | 240.00 | quote | 5.85 | 0.90 | 2.00 | 5.85 | 6.00 | 94.00 |
| quote | 0.36 | -0.05 | 3.00 | 0.25 | 0.28 | 284.00 | 242.50 | quote | 8.10 | 0.75 | 3.00 | 7.65 | 8.65 | 16.00 |
| quote | 0.19 | -0.02 | 23.00 | 0.08 | 0.15 | 292.00 | 245.00 | quote | 10.85 | 0.00 | 10.00 | 10.05 | 10.70 | 9.00 |
| quote | 0.05 | -0.03 | 6.00 | 0.00 | 0.06 | 59.00 | 247.50 | quote | 0.00 | 0.00 | 0.00 | 12.20 | 13.45 | |
| quote | 0.07 | 0.00 | 5.00 | 0.00 | 0.06 | 67.00 | 250.00 | quote | 15.75 | 0.00 | 48.00 | 15.05 | 15.80 | 4.00 |
| quote | 0.06 | -0.07 | 4.00 | 0.00 | 0.07 | 14.00 | 252.50 | quote | 0.00 | 0.00 | 0.00 | 15.75 | 18.80 | |
| quote | 0.02 | -0.03 | 2.00 | 0.00 | 0.05 | 52.00 | 255.00 | quote | 0.00 | 0.00 | 0.00 | 19.80 | 20.90 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.04 | 257.50 | quote | 22.85 | 0.00 | 11.00 | 20.85 | 23.55 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.04 | 260.00 | quote | 0.00 | 0.00 | 0.00 | 24.85 | 25.70 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 262.50 | quote | 0.00 | 0.00 | 0.00 | 25.80 | 28.55 | ||
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.03 | 2.00 | 265.00 | quote | 0.00 | 0.00 | 0.00 | 29.75 | 31.25 | |
Show All |
