$25.49 +0.13 (0.51%) D.R. Horton Inc - NYSE

Nov. 28, 2014 | 01:00 PM
Last Trade: 25.49
Trade Time: Nov 28 01:00 PM Eastern Daylight Time
Change: +0.13 (0.51%)
Prev Close: 25.36
Open: 25.48
Bid: 25.22
Ask: 25.80
Options:

Call Options: DHI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 DHI1428K13 11.75 0.00 10.90 382.0 13.85 226.0 0.0 0
13.50 DHI1428K13.5 10.90 0.00 10.70 168.0 13.20 168.0 0.0 0
14.00 DHI1428K14 10.40 0.00 9.85 168.0 12.55 168.0 0.0 0
14.50 DHI1428K14.5 9.90 0.00 9.35 168.0 11.75 24.0 0.0 0
15.00 DHI1428K15 8.65 0.00 9.15 3.0 11.20 36.0 0.0 0
15.50 DHI1428K15.5 8.15 0.00 9.50 238.0 10.20 48.0 0.0 0
16.00 DHI1428K16 7.65 0.00 9.00 238.0 9.75 36.0 0.0 0
16.50 DHI1428K16.5 7.80 0.00 8.50 238.0 9.25 36.0 0.0 0
17.00 DHI1428K17 7.30 0.00 8.00 168.0 8.95 168.0 0.0 0
17.50 DHI1428K17.5 6.80 0.00 7.50 168.0 8.45 168.0 0.0 0
18.00 DHI1428K18 6.65 0.00 7.00 88.0 7.75 88.0 0.0 0
18.50 DHI1428K18.5 1.57 -4.58 6.55 80.0 7.25 69.0 74.0 64
19.00 DHI1428K19 1.27 -4.38 6.10 64.0 6.75 69.0 60.0 60
19.50 DHI1428K19.5 1.02 -4.13 5.60 69.0 6.25 69.0 30.0 30
20.00 DHI1428K20 4.65 0.00 5.00 88.0 5.75 88.0 0.0 0
20.50 DHI1428K20.5 4.64 0.49 4.55 88.0 5.25 88.0 10.0 56
21.00 DHI1428K21 3.30 -0.60 3.95 88.0 4.75 88.0 7.0 27
21.50 DHI1428K21.5 4.13 0.73 3.50 188.0 4.25 30.0 1.0 1
22.00 DHI1428K22 1.28 -1.56 3.10 662.0 3.80 649.0 63.0 64
22.50 DHI1428K22.5 2.05 -0.24 2.58 901.0 3.20 792.0 1.0 212
23.00 DHI1428K23 2.68 0.78 2.00 1057.0 2.69 566.0 2.0 360
23.50 DHI1428K23.5 1.16 -0.17 1.50 1103.0 2.19 1067.0 20.0 100
24.00 DHI1428K24 1.59 0.58 1.16 1080.0 1.69 747.0 2.0 530
24.50 DHI1428K24.5 1.08 0.52 0.92 65.0 1.18 1513.0 5.0 5
25.00 DHI1428K25 0.62 0.35 0.15 1978.0 0.69 1681.0 5.0 121
25.50 DHI1428K25.5 0.12 0.06 0.01 50.0 0.09 1508.0 2.0 459
26.00 DHI1428K26 0.01 0.00 0.01 55.0 0.08 1015.0 102.0 286
26.50 DHI1428K26.5 0.05 0.00 0.01 261.0 0.14 1190.0 0.0 0
27.00 DHI1428K27 0.04 0.00 0.04 371.0 0.10 1126.0 0.0 0
27.50 DHI1428K27.5 0.03 0.00 0.02 227.0 0.14 1138.0 0.0 0
28.00 DHI1428K28 0.03 0.00 0.01 251.0 0.14 1202.0 0.0 0
28.50 DHI1428K28.5 0.03 0.00 0.01 134.0 0.14 1192.0 0.0 0
29.00 DHI1428K29 0.03 0.00 0.01 455.0 0.14 1294.0 0.0 0
29.50 DHI1428K29.5 0.03 0.00 0.01 273.0 0.14 1353.0 0.0 0
30.00 DHI1428K30 0.03 0.00 0.01 10.0 0.14 1135.0 0.0 0
30.50 DHI1428K30.5 0.03 0.00 0.00 0.0 0.14 337.0 0.0 0
31.00 DHI1428K31 0.03 0.00 0.00 0.0 0.14 763.0 0.0 0
31.50 DHI1428K31.5 0.03 0.00 0.00 0.0 0.14 855.0 0.0 0
32.00 DHI1428K32 0.03 0.00 0.00 0.0 0.08 364.0 0.0 0
32.50 DHI1428K32.5 0.03 0.00 0.00 0.0 0.08 376.0 0.0 0
33.00 DHI1428K33 0.03 0.00 0.00 0.0 0.14 843.0 0.0 0

Put Options: DHI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 DHI1428W13 0.03 0.00 0.01 59.0 0.14 1356.0 0.0 0
13.50 DHI1428W13.5 0.03 0.00 0.01 239.0 0.14 1164.0 0.0 0
14.00 DHI1428W14 0.03 0.00 0.01 240.0 0.14 1161.0 0.0 0
14.50 DHI1428W14.5 0.03 0.00 0.01 40.0 0.14 1219.0 0.0 0
15.00 DHI1428W15 0.03 0.00 0.01 192.0 0.14 1297.0 0.0 0
15.50 DHI1428W15.5 0.03 0.00 0.01 10.0 0.14 1350.0 0.0 0
16.00 DHI1428W16 0.03 0.00 0.01 338.0 0.14 1146.0 0.0 0
16.50 DHI1428W16.5 0.04 0.00 0.01 384.0 0.14 1207.0 0.0 0
17.00 DHI1428W17 0.29 0.26 0.01 447.0 0.08 707.0 365.0 365
17.50 DHI1428W17.5 0.04 0.00 0.01 315.0 0.14 1372.0 0.0 0
18.00 DHI1428W18 0.03 0.00 0.01 119.0 0.14 1293.0 0.0 0
18.50 DHI1428W18.5 0.47 0.44 0.01 443.0 0.08 683.0 22.0 61
19.00 DHI1428W19 0.15 0.12 0.01 87.0 0.08 690.0 1.0 84
19.50 DHI1428W19.5 0.90 0.87 0.01 94.0 0.08 655.0 16.0 76
20.00 DHI1428W20 1.48 1.45 0.01 94.0 0.07 574.0 30.0 90
20.50 DHI1428W20.5 0.16 0.13 0.01 39.0 0.07 675.0 10.0 148
21.00 DHI1428W21 0.06 0.03 0.01 485.0 0.08 702.0 1.0 260
21.50 DHI1428W21.5 0.55 0.52 0.01 822.0 0.08 667.0 3.0 161
22.00 DHI1428W22 0.08 0.05 0.01 1006.0 0.07 520.0 1.0 5
22.50 DHI1428W22.5 0.12 0.09 0.01 650.0 0.08 703.0 1.0 88
23.00 DHI1428W23 0.10 0.06 0.01 50.0 0.07 429.0 25.0 258
23.50 DHI1428W23.5 0.04 0.00 0.01 400.0 0.08 364.0 0.0 0
24.00 DHI1428W24 0.01 0.00 0.01 10.0 0.08 655.0 11.0 391
24.50 DHI1428W24.5 0.11 -0.02 0.01 1132.0 0.08 353.0 13.0 42
25.00 DHI1428W25 0.04 0.00 0.01 176.0 0.08 948.0 1249.0 1,244
25.50 DHI1428W25.5 0.01 -0.19 0.01 40.0 0.19 2300.0 15.0 340
26.00 DHI1428W26 0.48 0.15 0.42 1087.0 0.59 10.0 6.0 6
26.50 DHI1428W26.5 0.79 0.00 0.81 1427.0 1.51 1257.0 0.0 0
27.00 DHI1428W27 1.45 0.00 1.31 879.0 1.61 251.0 0.0 0
27.50 DHI1428W27.5 1.73 0.00 1.77 993.0 2.11 132.0 0.0 0
28.00 DHI1428W28 2.44 0.00 2.32 1013.0 2.61 114.0 0.0 0
28.50 DHI1428W28.5 2.70 0.00 2.79 555.0 3.15 424.0 0.0 0
29.00 DHI1428W29 3.05 0.00 3.30 88.0 3.65 24.0 0.0 0
29.50 DHI1428W29.5 3.60 0.00 3.80 88.0 4.15 24.0 0.0 0
30.00 DHI1428W30 3.95 0.00 4.30 88.0 4.65 24.0 0.0 0
30.50 DHI1428W30.5 4.45 0.00 4.80 88.0 5.15 24.0 0.0 0
31.00 DHI1428W31 4.95 0.00 5.15 37.0 5.65 159.0 0.0 0
31.50 DHI1428W31.5 5.45 0.00 5.65 6.0 6.55 6.0 0.0 0
32.00 DHI1428W32 5.95 0.00 6.10 21.0 7.05 21.0 0.0 0
32.50 DHI1428W32.5 6.45 0.00 6.60 6.0 7.55 6.0 0.0 0
33.00 DHI1428W33 7.05 0.00 5.95 90.0 9.40 25.0 0.0 0