D.R. Horton Inc $21.50

down -0.36


17/4/2014 06:40 PM  |  NYSE : DHI  
Industries : Materials & Construction / Residential Construction
Last Trade: 21.50
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: -0.36 (-1.65 %)
Prev Close: 21.86
Open: 21.85
Bid: 21.50
Ask: 21.51
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 23%
Options:

Call Options: DHI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 DHI1425D14 7.30 0.00 7.10 57.0 8.05 60.0 0.0 0
15.00 DHI1425D15 6.30 0.00 6.10 58.0 7.05 56.0 0.0 0
16.00 DHI1425D16 5.45 0.00 5.25 198.0 6.05 178.0 0.0 0
17.00 DHI1425D17 4.45 0.00 4.30 96.0 5.00 200.0 0.0 0
18.00 DHI1425D18 3.45 0.00 3.30 225.0 4.00 219.0 0.0 0
19.00 DHI1425D19 2.51 0.00 2.38 93.0 2.74 63.0 0.0 0
19.50 DHI1425D19.5 2.08 0.00 1.94 101.0 2.29 214.0 0.0 0
20.00 DHI1425D20 1.74 0.02 1.64 56.0 1.75 72.0 11.0 27
20.50 DHI1425D20.5 1.33 0.00 1.25 52.0 1.36 188.0 0.0 0
21.00 DHI1425D21 1.21 0.04 0.92 45.0 0.98 53.0 1.0 88
21.50 DHI1425D21.5 0.69 -0.14 0.65 32.0 0.69 33.0 8.0 217
22.00 DHI1425D22 0.48 -0.10 0.43 76.0 0.47 102.0 1246.0 604
22.50 DHI1425D22.5 0.30 -0.13 0.28 103.0 0.32 100.0 11.0 368
23.00 DHI1425D23 0.19 -0.09 0.18 47.0 0.21 32.0 23.0 522
23.50 DHI1425D23.5 0.12 -0.06 0.11 94.0 0.15 208.0 45.0 177
24.00 DHI1425D24 0.07 -0.05 0.06 286.0 0.10 81.0 14.0 246
24.50 DHI1425D24.5 0.16 0.10 0.03 255.0 0.11 763.0 5.0 111
25.00 DHI1425D25 0.10 0.07 0.01 300.0 0.09 444.0 10.0 304
25.50 DHI1425D25.5 0.21 0.19 0.01 83.0 0.13 814.0 3.0 13
26.00 DHI1425D26 0.08 -0.02 0.01 316.0 0.12 816.0 10.0 31
26.50 DHI1425D26.5 0.08 0.00 0.01 10.0 0.07 445.0 0.0 0
27.00 DHI1425D27 0.07 0.00 0.01 46.0 0.07 413.0 0.0 0
27.50 DHI1425D27.5 0.06 0.00 0.01 21.0 0.04 292.0 0.0 0
28.00 DHI1425D28 0.04 0.00 0.01 33.0 0.05 336.0 0.0 0
28.50 DHI1425D28.5 0.04 0.00 0.01 62.0 0.04 262.0 0.0 0
29.00 DHI1425D29 0.04 0.00 0.01 56.0 0.04 113.0 0.0 0
30.00 DHI1425D30 0.03 0.00 0.01 40.0 0.04 137.0 0.0 0
31.00 DHI1425D31 0.04 0.00 0.01 73.0 0.03 55.0 0.0 0
32.00 DHI1425D32 0.03 0.00 0.01 40.0 0.03 55.0 0.0 0
33.00 DHI1425D33 0.03 0.00 0.01 41.0 0.03 54.0 0.0 0

Put Options: DHI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 DHI1425P14 0.03 0.00 0.00 0.0 0.03 940.0 0.0 0
15.00 DHI1425P15 0.03 0.00 0.01 10.0 0.03 939.0 0.0 0
16.00 DHI1425P16 0.04 0.00 0.01 10.0 0.04 181.0 0.0 0
17.00 DHI1425P17 0.05 0.00 0.01 10.0 0.04 145.0 0.0 0
18.00 DHI1425P18 0.09 0.00 0.01 573.0 0.08 853.0 0.0 0
19.00 DHI1425P19 0.06 0.04 0.02 401.0 0.08 376.0 6.0 11
19.50 DHI1425P19.5 0.15 0.09 0.08 56.0 0.11 91.0 1.0 39
20.00 DHI1425P20 0.18 0.06 0.15 56.0 0.16 5.0 70.0 105
20.50 DHI1425P20.5 0.28 0.08 0.25 198.0 0.29 31.0 105.0 176
21.00 DHI1425P21 0.42 0.10 0.42 56.0 0.45 3.0 13.0 886
21.50 DHI1425P21.5 0.53 0.02 0.65 11.0 0.69 17.0 6.0 253
22.00 DHI1425P22 0.96 0.22 0.90 203.0 0.97 3.0 11.0 519
22.50 DHI1425P22.5 1.25 0.22 1.25 75.0 1.32 20.0 40.0 95
23.00 DHI1425P23 1.68 0.29 1.60 125.0 1.75 123.0 20.0 54
23.50 DHI1425P23.5 1.74 0.00 1.89 692.0 2.31 576.0 0.0 0
24.00 DHI1425P24 1.44 -0.70 2.12 1003.0 2.79 511.0 20.0 30
24.50 DHI1425P24.5 2.59 0.00 2.58 710.0 3.25 113.0 0.0 1
25.00 DHI1425P25 3.00 -0.05 3.05 708.0 3.75 95.0 20.0 10
25.50 DHI1425P25.5 3.50 0.00 3.50 707.0 4.25 217.0 0.0 0
26.00 DHI1425P26 4.00 0.00 4.00 407.0 4.75 85.0 0.0 0
26.50 DHI1425P26.5 4.50 0.00 4.50 406.0 5.25 93.0 0.0 0
27.00 DHI1425P27 4.95 0.00 5.00 379.0 5.75 67.0 0.0 0
27.50 DHI1425P27.5 5.50 0.00 5.45 490.0 6.25 71.0 0.0 0
28.00 DHI1425P28 6.00 0.00 5.95 78.0 6.80 65.0 0.0 0
28.50 DHI1425P28.5 6.50 0.00 6.50 77.0 7.35 63.0 0.0 0
29.00 DHI1425P29 6.85 0.00 7.00 52.0 7.85 65.0 0.0 0
30.00 DHI1425P30 7.85 0.00 8.00 77.0 8.85 65.0 0.0 0
31.00 DHI1425P31 8.80 0.00 9.00 77.0 9.85 65.0 0.0 0
32.00 DHI1425P32 9.80 0.00 10.00 35.0 11.00 37.0 0.0 0
33.00 DHI1425P33 10.80 0.00 11.00 35.0 11.95 28.0 0.0 0
Trading Center