D.R. Horton Inc $21.80

down -0.09


21/8/2014 04:02 PM  |  NYSE : DHI  
Industries : Materials & Construction / Residential Construction
Last Trade: 21.80
Trade Time: Aug 21 04:02 PM Eastern Daylight Time
Change: -0.09 (-0.41 %)
Prev Close: 21.89
Open: 21.87
Bid: 21.80
Ask: 21.81
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get DHI Trend Analysis - it has underperformed the S&P 500 by 4%
Options:

Call Options: DHI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 DHI1422H13 8.80 0.00 8.60 306.0 9.15 456.0 0.0 0
13.50 DHI1422H13.5 8.30 0.00 8.10 108.0 8.70 124.0 0.0 0
14.00 DHI1422H14 7.45 0.00 7.60 450.0 8.15 520.0 0.0 0
14.50 DHI1422H14.5 7.15 0.00 7.10 679.0 7.65 690.0 0.0 0
15.00 DHI1422H15 6.65 0.00 6.60 675.0 7.15 675.0 0.0 0
15.00 DHI1429H15 6.65 0.00 6.60 59.0 7.20 51.0 0.0 0
15.50 DHI1422H15.5 6.15 0.00 6.10 625.0 6.65 675.0 0.0 0
16.00 DHI1422H16 5.65 0.00 5.60 679.0 6.15 675.0 0.0 0
16.00 DHI1429H16 5.85 0.00 5.60 206.0 6.15 418.0 0.0 0
16.50 DHI1422H16.5 5.15 0.00 5.10 685.0 5.65 691.0 0.0 0
17.00 DHI1422H17 3.80 -1.00 4.60 939.0 5.10 1022.0 2.0 2
17.00 DHI1429H17 4.85 0.00 4.60 1618.0 5.20 1560.0 0.0 0
17.50 DHI1422H17.5 4.30 0.00 4.10 253.0 4.60 105.0 0.0 0
17.50 DHI1429H17.5 3.10 -1.25 4.10 1999.0 4.60 1698.0 8.0 8
18.00 DHI1422H18 2.82 -0.98 3.60 892.0 4.10 953.0 24.0 24
18.00 DHI1429H18 3.85 0.00 3.60 1622.0 4.10 1559.0 0.0 0
18.50 DHI1422H18.5 3.15 0.00 3.10 716.0 3.60 743.0 0.0 0
18.50 DHI1429H18.5 3.35 0.00 3.15 1616.0 3.60 1638.0 0.0 0
19.00 DHI1422H19 1.79 -1.07 2.62 1622.0 3.10 1301.0 1.0 1
19.00 DHI1429H19 2.83 0.11 2.65 2063.0 3.10 1763.0 5.0 5
19.50 DHI1422H19.5 2.34 0.00 2.14 1774.0 2.59 1792.0 0.0 0
19.50 DHI1429H19.5 2.38 0.00 2.16 1631.0 2.59 1573.0 0.0 0
20.00 DHI1422H20 1.83 -0.16 1.63 2754.0 2.07 2671.0 200.0 407
20.00 DHI1429H20 1.95 0.05 1.67 2027.0 2.04 1949.0 1.0 5
20.50 DHI1422H20.5 1.35 -0.14 1.14 2417.0 1.56 2405.0 10.0 172
20.50 DHI1429H20.5 1.55 0.00 1.19 2281.0 1.60 2269.0 1.0 106
21.00 DHI1422H21 0.84 -0.06 0.65 2464.0 1.07 2386.0 30.0 460
21.00 DHI1429H21 1.07 0.00 0.91 101.0 1.02 2227.0 10.0 142
21.50 DHI1422H21.5 0.57 0.00 0.29 2615.0 0.58 2984.0 56.0 597
21.50 DHI1429H21.5 0.68 0.00 0.51 73.0 0.63 2546.0 5.0 151
22.00 DHI1422H22 0.10 -0.03 0.08 18.0 0.12 47.0 1057.0 897
22.00 DHI1429H22 0.27 -0.05 0.23 156.0 0.27 152.0 108.0 222
22.50 DHI1422H22.5 0.01 0.00 0.01 144.0 0.07 1858.0 2.0 326
22.50 DHI1429H22.5 0.12 0.00 0.10 10.0 0.13 547.0 3.0 169
23.00 DHI1422H23 0.05 0.00 0.01 162.0 0.05 1294.0 49.0 63
23.00 DHI1429H23 0.06 0.00 0.03 156.0 0.05 71.0 4.0 50
23.50 DHI1422H23.5 0.15 0.10 0.01 95.0 0.05 844.0 10.0 10
23.50 DHI1429H23.5 0.20 0.14 0.01 161.0 0.07 1512.0 16.0 15
24.00 DHI1422H24 0.26 0.21 0.01 56.0 0.04 598.0 17.0 47
24.00 DHI1429H24 0.02 -0.03 0.02 50.0 0.05 1278.0 10.0 131
24.50 DHI1422H24.5 1.15 1.10 0.01 34.0 0.03 224.0 9.0 8
24.50 DHI1429H24.5 0.05 0.00 0.01 76.0 0.05 650.0 10.0 10
25.00 DHI1422H25 0.70 0.67 0.01 10.0 0.03 221.0 6.0 28
25.00 DHI1429H25 0.78 0.73 0.01 48.0 0.05 522.0 5.0 48
25.50 DHI1422H25.5 0.14 0.10 0.01 24.0 0.03 242.0 27.0 27
25.50 DHI1429H25.5 0.05 0.00 0.01 95.0 0.05 423.0 0.0 0
26.00 DHI1422H26 0.53 0.50 0.01 10.0 0.03 227.0 53.0 64
26.00 DHI1429H26 0.10 0.05 0.01 64.0 0.05 501.0 21.0 12
26.50 DHI1422H26.5 0.10 0.07 0.01 81.0 0.03 230.0 1.0 1
26.50 DHI1429H26.5 0.29 0.25 0.01 59.0 0.04 480.0 16.0 16
27.00 DHI1422H27 0.08 0.05 0.01 64.0 0.03 230.0 1.0 1
27.00 DHI1429H27 0.04 0.00 0.01 51.0 0.04 428.0 0.0 0
27.50 DHI1422H27.5 0.03 0.00 0.01 62.0 0.03 275.0 0.0 0
27.50 DHI1429H27.5 0.04 0.00 0.01 71.0 0.04 422.0 0.0 0
28.00 DHI1422H28 0.03 0.00 0.01 1.0 0.03 275.0 0.0 0
28.00 DHI1429H28 0.05 0.01 0.01 68.0 0.03 113.0 1.0 1
28.50 DHI1422H28.5 0.03 0.00 0.01 65.0 0.03 275.0 0.0 0
28.50 DHI1429H28.5 0.04 0.00 0.01 70.0 0.03 160.0 0.0 0
29.00 DHI1422H29 0.03 0.00 0.02 277.0 0.03 275.0 0.0 0
29.00 DHI1429H29 0.03 0.00 0.01 65.0 0.03 154.0 0.0 0
29.50 DHI1422H29.5 0.03 0.00 0.01 92.0 0.03 275.0 0.0 0
29.50 DHI1429H29.5 0.03 0.00 0.01 24.0 0.03 154.0 0.0 0
30.00 DHI1422H30 0.03 0.00 0.01 85.0 0.03 275.0 0.0 0
30.00 DHI1429H30 0.03 0.00 0.01 72.0 0.03 154.0 0.0 0
30.50 DHI1422H30.5 0.03 0.00 0.01 82.0 0.03 275.0 0.0 0
30.50 DHI1429H30.5 0.03 0.00 0.01 20.0 0.03 154.0 0.0 0
31.00 DHI1422H31 0.03 0.00 0.01 194.0 0.03 258.0 0.0 0
31.00 DHI1429H31 0.03 0.00 0.01 80.0 0.03 154.0 0.0 0
31.50 DHI1422H31.5 0.03 0.00 0.01 54.0 0.03 263.0 0.0 0
31.50 DHI1429H31.5 0.03 0.00 0.01 66.0 0.03 154.0 0.0 0
32.00 DHI1422H32 0.03 0.00 0.01 1.0 0.03 291.0 0.0 0
32.00 DHI1429H32 0.03 0.00 0.00 0.0 0.03 129.0 0.0 0
32.50 DHI1422H32.5 0.03 0.00 0.00 0.0 0.03 291.0 0.0 0
32.50 DHI1429H32.5 0.03 0.00 0.00 0.0 0.03 129.0 0.0 0
33.00 DHI1422H33 0.03 0.00 0.00 0.0 0.03 258.0 0.0 0
33.00 DHI1429H33 0.03 0.00 0.00 0.0 0.03 129.0 0.0 0
33.50 DHI1422H33.5 0.03 0.00 0.00 0.0 0.03 263.0 0.0 0
34.00 DHI1422H34 0.03 0.00 0.00 0.0 0.03 263.0 0.0 0
34.50 DHI1422H34.5 0.03 0.00 0.00 0.0 0.03 291.0 0.0 0
35.00 DHI1422H35 0.03 0.00 0.00 0.0 0.03 291.0 0.0 0

Put Options: DHI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 DHI1422T13 0.03 0.00 0.00 0.0 0.03 309.0 0.0 0
13.50 DHI1422T13.5 0.03 0.00 0.00 0.0 0.03 275.0 0.0 0
14.00 DHI1422T14 0.03 0.00 0.00 0.0 0.03 275.0 0.0 0
14.50 DHI1422T14.5 0.03 0.00 0.00 0.0 0.03 289.0 0.0 0
15.00 DHI1422T15 0.03 0.00 0.00 0.0 0.03 289.0 0.0 0
15.00 DHI1429T15 0.03 0.00 0.00 0.0 0.03 153.0 0.0 0
15.50 DHI1422T15.5 0.03 0.00 0.00 0.0 0.03 275.0 0.0 0
16.00 DHI1422T16 0.03 0.00 0.00 0.0 0.03 275.0 0.0 0
16.00 DHI1429T16 0.03 0.00 0.01 78.0 0.03 143.0 0.0 0
16.50 DHI1422T16.5 0.03 0.00 0.00 0.0 0.03 239.0 0.0 0
17.00 DHI1422T17 0.02 -0.01 0.01 38.0 0.03 329.0 5.0 5
17.00 DHI1429T17 0.03 0.00 0.01 24.0 0.04 375.0 0.0 0
17.50 DHI1422T17.5 0.03 0.00 0.01 83.0 0.03 239.0 0.0 0
17.50 DHI1429T17.5 0.04 0.00 0.01 80.0 0.04 473.0 0.0 0
18.00 DHI1422T18 0.03 0.00 0.02 59.0 0.03 275.0 0.0 0
18.00 DHI1429T18 0.04 0.00 0.01 413.0 0.04 458.0 0.0 0
18.50 DHI1422T18.5 0.03 0.00 0.01 199.0 0.03 238.0 0.0 0
18.50 DHI1429T18.5 0.05 0.00 0.01 142.0 0.04 1015.0 0.0 0
19.00 DHI1422T19 0.03 -0.01 0.01 84.0 0.03 366.0 10.0 10
19.00 DHI1429T19 0.11 0.04 0.01 40.0 0.06 1572.0 10.0 20
19.50 DHI1422T19.5 0.03 -0.01 0.01 10.0 0.03 349.0 90.0 424
19.50 DHI1429T19.5 0.37 0.30 0.02 245.0 0.07 1699.0 1.0 31
20.00 DHI1422T20 0.01 0.00 0.01 3.0 0.04 904.0 3.0 196
20.00 DHI1429T20 0.15 0.07 0.01 179.0 0.08 1925.0 4.0 260
20.50 DHI1422T20.5 0.02 -0.04 0.05 767.0 0.06 1467.0 20.0 827
20.50 DHI1429T20.5 0.39 0.36 0.02 734.0 0.12 2538.0 3.0 38
21.00 DHI1422T21 0.02 -0.02 0.01 38.0 0.06 1700.0 40.0 155
21.00 DHI1429T21 0.10 0.03 0.07 865.0 0.14 1596.0 142.0 309
21.50 DHI1422T21.5 0.04 0.00 0.04 174.0 0.07 84.0 22.0 243
21.50 DHI1429T21.5 0.18 0.00 0.19 45.0 0.22 148.0 10.0 126
22.00 DHI1422T22 0.27 0.09 0.27 87.0 0.36 56.0 3491.0 75
22.00 DHI1429T22 0.41 0.00 0.37 1916.0 0.44 40.0 86.0 174
22.50 DHI1422T22.5 1.63 1.14 0.51 1924.0 0.76 334.0 66.0 113
22.50 DHI1429T22.5 0.70 0.00 0.77 97.0 0.80 20.0 28.0 70
23.00 DHI1422T23 2.27 1.28 0.95 2175.0 1.38 2202.0 1.0 84
23.00 DHI1429T23 2.83 1.83 1.01 137.0 1.25 60.0 8.0 54
23.50 DHI1422T23.5 2.72 1.23 1.42 2256.0 1.87 2314.0 10.0 10
23.50 DHI1429T23.5 3.25 1.74 1.47 1833.0 1.89 2051.0 15.0 15
24.00 DHI1422T24 2.22 0.23 1.95 1759.0 2.37 1310.0 1.0 1
24.00 DHI1429T24 2.15 0.23 1.95 1832.0 2.22 49.0 20.0 0
24.50 DHI1422T24.5 2.83 0.35 2.44 823.0 2.88 257.0 1.0 1
24.50 DHI1429T24.5 2.49 0.00 2.45 1744.0 2.88 1695.0 0.0 0
25.00 DHI1422T25 2.99 0.00 2.91 1755.0 3.40 1232.0 0.0 0
25.00 DHI1429T25 4.80 1.89 2.95 2074.0 3.40 2060.0 3.0 4
25.50 DHI1422T25.5 3.45 0.00 3.30 768.0 3.90 775.0 0.0 0
25.50 DHI1429T25.5 3.50 0.00 3.45 691.0 3.90 687.0 0.0 0
26.00 DHI1422T26 3.85 0.00 3.90 267.0 4.40 256.0 0.0 0
26.00 DHI1429T26 3.95 0.00 3.90 576.0 4.40 555.0 0.0 0
26.50 DHI1422T26.5 4.45 0.00 4.40 210.0 4.90 199.0 0.0 0
26.50 DHI1429T26.5 4.35 0.00 4.35 585.0 4.90 536.0 0.0 0
27.00 DHI1422T27 4.95 0.00 4.85 267.0 5.40 256.0 0.0 0
27.00 DHI1429T27 5.00 0.00 4.80 602.0 5.40 209.0 0.0 0
27.50 DHI1422T27.5 5.35 0.00 5.35 753.0 5.90 720.0 0.0 0
27.50 DHI1429T27.5 5.45 0.00 5.30 40.0 5.90 40.0 0.0 0
28.00 DHI1422T28 5.95 0.00 5.85 757.0 6.40 730.0 0.0 0
28.00 DHI1429T28 5.90 0.00 5.80 40.0 6.40 40.0 0.0 0
28.50 DHI1422T28.5 6.45 0.00 6.30 702.0 6.90 685.0 0.0 0
28.50 DHI1429T28.5 6.45 0.00 6.30 51.0 6.90 32.0 0.0 0
29.00 DHI1422T29 6.90 0.00 6.80 691.0 7.40 686.0 0.0 0
29.00 DHI1429T29 6.90 0.00 6.80 600.0 7.40 551.0 0.0 0
29.50 DHI1422T29.5 7.30 0.00 7.25 331.0 7.90 417.0 0.0 0
29.50 DHI1429T29.5 7.45 0.00 7.30 124.0 7.90 108.0 0.0 0
30.00 DHI1422T30 7.55 0.00 7.75 336.0 8.40 406.0 0.0 0
30.00 DHI1429T30 7.95 0.00 7.80 40.0 8.40 40.0 0.0 0
30.50 DHI1422T30.5 8.00 0.00 8.15 336.0 9.05 466.0 0.0 0
30.50 DHI1429T30.5 8.45 0.00 8.30 40.0 8.90 40.0 0.0 0
31.00 DHI1422T31 8.95 0.00 8.55 200.0 9.60 173.0 0.0 0
31.00 DHI1429T31 8.95 0.00 8.85 40.0 9.40 40.0 0.0 0
31.50 DHI1422T31.5 9.10 0.00 8.85 208.0 10.30 69.0 0.0 0
31.50 DHI1429T31.5 9.15 0.00 8.95 51.0 9.90 51.0 0.0 0
32.00 DHI1422T32 9.60 0.00 9.35 177.0 10.90 215.0 0.0 0
32.00 DHI1429T32 9.55 0.00 9.35 59.0 10.80 60.0 0.0 0
32.50 DHI1422T32.5 10.30 0.00 9.85 46.0 11.00 74.0 0.0 0
32.50 DHI1429T32.5 9.90 0.00 9.85 55.0 11.30 60.0 0.0 0
33.00 DHI1422T33 10.80 0.00 10.35 206.0 11.50 59.0 0.0 0
33.00 DHI1429T33 10.70 0.00 10.50 597.0 11.70 343.0 0.0 0
33.50 DHI1422T33.5 10.90 0.00 10.85 206.0 12.00 75.0 0.0 0
34.00 DHI1422T34 11.40 0.00 11.35 206.0 12.50 75.0 0.0 0
34.50 DHI1422T34.5 12.30 0.00 11.85 211.0 13.30 69.0 0.0 0
35.00 DHI1422T35 12.90 0.00 12.65 819.0 13.50 725.0 0.0 0
Trading Center