$22.81 -0.11 (-0.48%) D.R. Horton Inc - NYSE

Oct. 30, 2014 | 04:00 PM
Last Trade: 22.81
Trade Time: Oct 30 04:00 PM Eastern Daylight Time
Change: -0.11 (-0.48%)
Prev Close: 22.92
Open: 22.84
Bid: 22.79
Ask: 22.80
Options:

Call Options: DHI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 DHI1431J14 8.45 0.00 8.45 170.0 9.05 175.0 0.0 0
15.00 DHI1431J15 7.35 0.00 7.35 352.0 8.40 365.0 0.0 0
15.50 DHI1431J15.5 6.95 0.00 6.95 101.0 7.70 112.0 0.0 0
16.00 DHI1431J16 3.95 -2.50 6.45 383.0 7.15 202.0 45.0 45
16.50 DHI1431J16.5 5.95 0.00 5.95 104.0 6.55 99.0 0.0 0
17.00 DHI1431J17 5.45 0.00 5.45 130.0 6.05 119.0 0.0 0
17.50 DHI1431J17.5 5.50 0.55 4.95 640.0 5.65 443.0 5.0 11
18.00 DHI1431J18 4.45 0.00 4.45 530.0 5.05 149.0 0.0 0
18.50 DHI1431J18.5 4.50 0.55 3.95 1208.0 4.55 440.0 28.0 64
19.00 DHI1431J19 3.95 0.60 3.35 1503.0 4.00 774.0 45.0 55
19.50 DHI1431J19.5 3.45 0.47 2.98 1620.0 3.50 1462.0 17.0 65
20.00 DHI1431J20 1.35 -1.28 2.63 1490.0 2.97 1459.0 3.0 3
20.50 DHI1431J20.5 2.32 0.00 2.13 1491.0 2.47 1451.0 10.0 13
21.00 DHI1431J21 1.69 0.15 1.54 1936.0 1.95 1815.0 50.0 850
21.50 DHI1431J21.5 1.48 0.54 0.94 2221.0 1.48 1317.0 18.0 740
22.00 DHI1431J22 0.55 0.00 0.60 2213.0 0.99 1571.0 60.0 429
22.50 DHI1431J22.5 0.53 0.23 0.30 2018.0 0.54 2339.0 12.0 277
23.00 DHI1431J23 0.07 0.00 0.08 140.0 0.12 165.0 19.0 1,232
23.50 DHI1431J23.5 0.13 0.12 0.01 286.0 0.08 1831.0 713.0 1,536
24.00 DHI1431J24 0.05 -0.01 0.01 377.0 0.06 1238.0 11.0 194
24.50 DHI1431J24.5 0.06 0.00 0.01 91.0 0.06 769.0 0.0 0
25.00 DHI1431J25 0.06 0.00 0.01 10.0 0.06 987.0 0.0 0
25.50 DHI1431J25.5 0.06 0.00 0.01 326.0 0.06 781.0 0.0 0
26.00 DHI1431J26 0.04 0.00 0.01 193.0 0.04 366.0 0.0 0
26.50 DHI1431J26.5 0.03 0.00 0.01 170.0 0.03 193.0 0.0 0
27.00 DHI1431J27 0.03 0.00 0.01 194.0 0.03 186.0 0.0 0
27.50 DHI1431J27.5 0.03 0.00 0.00 0.0 0.03 210.0 0.0 0
28.00 DHI1431J28 0.03 0.00 0.00 0.0 0.03 209.0 0.0 0
28.50 DHI1431J28.5 0.03 0.00 0.00 0.0 0.03 209.0 0.0 0
29.00 DHI1431J29 0.03 0.00 0.00 0.0 0.03 209.0 0.0 0
29.50 DHI1431J29.5 0.03 0.00 0.00 0.0 0.03 209.0 0.0 0
30.00 DHI1431J30 0.03 0.00 0.00 0.0 0.03 209.0 0.0 0
30.50 DHI1431J30.5 0.03 0.00 0.00 0.0 0.03 209.0 0.0 0
31.00 DHI1431J31 0.03 0.00 0.00 0.0 0.03 209.0 0.0 0
31.50 DHI1431J31.5 0.03 0.00 0.00 0.0 0.03 209.0 0.0 0
32.00 DHI1431J32 0.03 0.00 0.00 0.0 0.03 209.0 0.0 0
32.50 DHI1431J32.5 0.03 0.00 0.00 0.0 0.03 209.0 0.0 0
33.00 DHI1431J33 0.03 0.00 0.00 0.0 0.03 186.0 0.0 0

Put Options: DHI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 DHI1431V14 0.03 0.00 0.00 0.0 0.03 210.0 0.0 0
15.00 DHI1431V15 0.03 0.00 0.00 0.0 0.03 155.0 0.0 0
15.50 DHI1431V15.5 0.03 0.00 0.00 0.0 0.03 155.0 0.0 0
16.00 DHI1431V16 0.06 0.03 0.01 742.0 0.03 149.0 1.0 1
16.50 DHI1431V16.5 0.03 0.00 0.02 650.0 0.03 155.0 0.0 0
17.00 DHI1431V17 0.08 0.05 0.01 1036.0 0.03 155.0 19.0 19
17.50 DHI1431V17.5 0.03 0.00 0.02 97.0 0.03 149.0 0.0 0
18.00 DHI1431V18 0.03 0.00 0.01 274.0 0.03 215.0 0.0 0
18.50 DHI1431V18.5 0.03 0.00 0.02 345.0 0.03 195.0 0.0 0
19.00 DHI1431V19 0.33 0.30 0.02 1375.0 0.03 180.0 175.0 180
19.50 DHI1431V19.5 0.43 0.39 0.04 20.0 0.04 270.0 448.0 600
20.00 DHI1431V20 0.35 0.29 0.03 891.0 0.06 777.0 20.0 163
20.50 DHI1431V20.5 0.20 0.14 0.01 1077.0 0.06 792.0 4.0 311
21.00 DHI1431V21 0.15 0.09 0.02 849.0 0.06 1202.0 11.0 259
21.50 DHI1431V21.5 0.07 0.00 0.01 807.0 0.07 1513.0 60.0 340
22.00 DHI1431V22 0.07 0.00 0.02 74.0 0.09 2046.0 6.0 30
22.50 DHI1431V22.5 0.17 0.11 0.06 2017.0 0.13 1768.0 915.0 1,304
23.00 DHI1431V23 0.38 0.12 0.26 358.0 0.44 1595.0 20.0 153
23.50 DHI1431V23.5 0.65 0.06 0.59 801.0 1.00 1168.0 10.0 10
24.00 DHI1431V24 1.05 0.00 1.05 1456.0 1.48 1601.0 0.0 0
24.50 DHI1431V24.5 1.52 0.00 1.52 1475.0 1.97 1444.0 0.0 0
25.00 DHI1431V25 2.02 0.00 2.02 1436.0 2.47 1442.0 0.0 0
25.50 DHI1431V25.5 2.51 0.00 2.51 1582.0 3.00 1330.0 0.0 0
26.00 DHI1431V26 4.55 1.61 2.94 1660.0 3.55 1449.0 15.0 15
26.50 DHI1431V26.5 3.30 0.00 3.30 468.0 4.05 522.0 0.0 0
27.00 DHI1431V27 3.85 0.00 3.85 465.0 4.55 552.0 0.0 0
27.50 DHI1431V27.5 4.40 0.00 4.40 414.0 5.05 574.0 0.0 0
28.00 DHI1431V28 4.90 0.00 4.90 343.0 5.55 599.0 0.0 0
28.50 DHI1431V28.5 5.40 0.00 5.40 373.0 6.05 543.0 0.0 0
29.00 DHI1431V29 5.90 0.00 5.90 426.0 6.55 539.0 0.0 0
29.50 DHI1431V29.5 6.40 0.00 6.40 425.0 7.05 556.0 0.0 0
30.00 DHI1431V30 6.90 0.00 6.90 232.0 7.55 383.0 0.0 0
30.50 DHI1431V30.5 7.30 0.00 7.30 399.0 8.10 381.0 0.0 0
31.00 DHI1431V31 7.65 0.00 7.65 406.0 8.55 483.0 0.0 0
31.50 DHI1431V31.5 8.15 0.00 8.15 365.0 9.05 420.0 0.0 0
32.00 DHI1431V32 8.15 0.00 8.15 32.0 10.30 56.0 0.0 0
32.50 DHI1431V32.5 8.75 0.00 8.75 40.0 10.90 40.0 0.0 0
33.00 DHI1431V33 9.25 0.00 9.25 280.0 11.20 60.0 0.0 0