D.R. Horton Inc $21.84

up +0.04


22/8/2014 02:41 PM  |  NYSE : DHI  
Industries : Materials & Construction / Residential Construction
Last Trade: 21.84
Trade Time: Aug 22 02:41 PM Eastern Daylight Time
Change: 0.04 (0.20 %)
Prev Close: 21.80
Open: 21.78
Bid: 21.84
Ask: 21.85
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 8.60 0.00 8.55 386.0 9.00 276.0 0.0 0
13.50 DHI1422H13.5 8.10 0.00 8.05 256.0 8.50 236.0 0.0 0
14.00 DHI1422H14 7.60 0.00 7.55 256.0 8.00 236.0 0.0 0
14.50 DHI1422H14.5 7.10 0.00 7.10 158.0 7.45 82.0 0.0 0
15.00 DHI1422H15 6.60 0.00 6.60 596.0 6.95 120.0 0.0 0
15.00 DHI1429H15 6.60 0.00 6.55 837.0 7.00 663.0 0.0 0
15.50 DHI1422H15.5 6.10 0.00 6.10 636.0 6.45 130.0 0.0 0
16.00 DHI1422H16 5.60 0.00 5.60 239.0 5.95 120.0 0.0 0
16.00 DHI1429H16 5.60 0.00 5.60 1371.0 6.00 1432.0 0.0 0
16.50 DHI1422H16.5 5.10 0.00 5.05 194.0 5.45 123.0 0.0 0
17.00 DHI1422H17 3.80 -0.80 4.60 194.0 4.95 123.0 2.0 2
17.00 DHI1429H17 4.60 0.00 4.60 1371.0 5.00 1422.0 0.0 0
17.50 DHI1422H17.5 4.10 0.00 4.05 241.0 4.45 123.0 0.0 0
17.50 DHI1429H17.5 3.10 -1.00 4.10 1872.0 4.50 1804.0 8.0 8
18.00 DHI1422H18 2.82 -0.78 3.55 637.0 3.95 123.0 24.0 24
18.00 DHI1429H18 3.60 0.00 3.60 1334.0 4.00 1418.0 0.0 0
18.50 DHI1422H18.5 3.10 0.00 3.05 1981.0 3.50 770.0 0.0 0
18.50 DHI1429H18.5 3.15 0.00 3.10 1301.0 3.50 1314.0 0.0 0
19.00 DHI1422H19 1.79 -0.83 2.60 2066.0 2.96 798.0 1.0 1
19.00 DHI1429H19 2.83 0.18 2.61 1931.0 2.96 1472.0 5.0 5
19.50 DHI1422H19.5 2.14 0.00 2.10 2021.0 2.46 1637.0 0.0 0
19.50 DHI1429H19.5 2.16 0.00 2.11 1816.0 2.46 1040.0 0.0 0
20.00 DHI1422H20 1.83 0.00 1.61 2376.0 1.96 2114.0 200.0 407
20.00 DHI1429H20 1.95 0.00 1.64 1884.0 1.97 1244.0 1.0 5
20.50 DHI1422H20.5 1.35 0.00 1.11 2322.0 1.45 2002.0 10.0 162
20.50 DHI1429H20.5 1.55 0.36 1.17 2160.0 1.48 1874.0 1.0 106
21.00 DHI1422H21 0.84 0.00 0.63 2481.0 0.95 2082.0 30.0 430
21.00 DHI1429H21 1.07 0.16 0.86 1531.0 1.00 1948.0 10.0 142
21.50 DHI1422H21.5 0.42 0.13 0.32 251.0 0.46 1825.0 60.0 597
21.50 DHI1429H21.5 0.49 0.02 0.49 105.0 0.54 168.0 26.0 148
22.00 DHI1422H22 0.05 -0.05 0.01 153.0 0.04 249.0 112.0 875
22.00 DHI1429H22 0.23 -0.04 0.22 163.0 0.25 91.0 139.0 273
22.50 DHI1422H22.5 0.01 -0.06 0.01 144.0 0.02 123.0 2.0 326
22.50 DHI1429H22.5 0.07 -0.05 0.08 63.0 0.11 956.0 2.0 172
23.00 DHI1422H23 0.05 0.00 0.01 162.0 0.05 533.0 49.0 63
23.00 DHI1429H23 0.06 0.03 0.01 1348.0 0.07 1593.0 4.0 50
23.50 DHI1422H23.5 0.15 0.10 0.01 95.0 0.04 599.0 10.0 10
23.50 DHI1429H23.5 0.20 0.13 0.01 161.0 0.05 1052.0 16.0 15
24.00 DHI1422H24 0.26 0.22 0.01 56.0 0.04 570.0 17.0 47
24.00 DHI1429H24 0.02 -0.03 0.02 50.0 0.05 1184.0 10.0 131
24.50 DHI1422H24.5 1.15 1.12 0.01 34.0 0.03 197.0 9.0 8
24.50 DHI1429H24.5 0.05 0.00 0.01 76.0 0.05 996.0 10.0 10
25.00 DHI1422H25 0.70 0.67 0.01 10.0 0.03 244.0 6.0 28
25.00 DHI1429H25 0.78 0.73 0.01 48.0 0.05 1265.0 5.0 48
25.50 DHI1422H25.5 0.14 0.11 0.01 24.0 0.03 244.0 27.0 27
25.50 DHI1429H25.5 0.05 0.00 0.01 95.0 0.05 907.0 0.0 0
26.00 DHI1422H26 0.53 0.50 0.01 10.0 0.03 244.0 53.0 64
26.00 DHI1429H26 0.10 0.05 0.01 64.0 0.04 1017.0 21.0 12
26.50 DHI1422H26.5 0.10 0.07 0.01 81.0 0.03 244.0 1.0 1
26.50 DHI1429H26.5 0.29 0.25 0.01 59.0 0.04 764.0 16.0 16
27.00 DHI1422H27 0.08 0.05 0.01 64.0 0.03 244.0 1.0 1
27.00 DHI1429H27 0.04 0.00 0.01 51.0 0.03 216.0 0.0 0
27.50 DHI1422H27.5 0.03 0.00 0.01 62.0 0.03 280.0 0.0 0
27.50 DHI1429H27.5 0.04 0.00 0.01 71.0 0.03 198.0 0.0 0
28.00 DHI1422H28 0.03 0.00 0.01 1.0 0.03 280.0 0.0 0
28.00 DHI1429H28 0.05 0.02 0.01 68.0 0.04 498.0 1.0 1
28.50 DHI1422H28.5 0.03 0.00 0.01 65.0 0.03 280.0 0.0 0
28.50 DHI1429H28.5 0.03 0.00 0.01 70.0 0.03 212.0 0.0 0
29.00 DHI1422H29 0.03 0.00 0.02 277.0 0.03 280.0 0.0 0
29.00 DHI1429H29 0.03 0.00 0.01 65.0 0.03 216.0 0.0 0
29.50 DHI1422H29.5 0.03 0.00 0.01 92.0 0.03 280.0 0.0 0
29.50 DHI1429H29.5 0.03 0.00 0.01 24.0 0.03 216.0 0.0 0
30.00 DHI1422H30 0.03 0.00 0.01 85.0 0.03 280.0 0.0 0
30.00 DHI1429H30 0.03 0.00 0.01 72.0 0.03 198.0 0.0 0
30.50 DHI1422H30.5 0.03 0.00 0.01 82.0 0.03 280.0 0.0 0
30.50 DHI1429H30.5 0.03 0.00 0.01 20.0 0.03 198.0 0.0 0
31.00 DHI1422H31 0.03 0.00 0.01 194.0 0.03 245.0 0.0 0
31.00 DHI1429H31 0.03 0.00 0.01 80.0 0.03 177.0 0.0 0
31.50 DHI1422H31.5 0.03 0.00 0.01 54.0 0.03 245.0 0.0 0
31.50 DHI1429H31.5 0.03 0.00 0.01 66.0 0.03 161.0 0.0 0
32.00 DHI1422H32 0.03 0.00 0.01 1.0 0.03 245.0 0.0 0
32.00 DHI1429H32 0.03 0.00 0.00 0.0 0.03 161.0 0.0 0
32.50 DHI1422H32.5 0.03 0.00 0.00 0.0 0.03 236.0 0.0 0
32.50 DHI1429H32.5 0.03 0.00 0.00 0.0 0.03 177.0 0.0 0
33.00 DHI1422H33 0.03 0.00 0.00 0.0 0.03 245.0 0.0 0
33.00 DHI1429H33 0.03 0.00 0.00 0.0 0.03 161.0 0.0 0
33.50 DHI1422H33.5 0.03 0.00 0.00 0.0 0.03 236.0 0.0 0
34.00 DHI1422H34 0.03 0.00 0.00 0.0 0.03 245.0 0.0 0
34.50 DHI1422H34.5 0.03 0.00 0.00 0.0 0.03 223.0 0.0 0
35.00 DHI1422H35 0.03 0.00 0.00 0.0 0.03 223.0 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 0.03 245.0 0.0 0
13.50 DHI1422T13.5 0.03 0.00 0.00 0.0 0.03 280.0 0.0 0
14.00 DHI1422T14 0.03 0.00 0.00 0.0 0.03 280.0 0.0 0
14.50 DHI1422T14.5 0.03 0.00 0.00 0.0 0.03 280.0 0.0 0
15.00 DHI1422T15 0.03 0.00 0.00 0.0 0.03 280.0 0.0 0
15.00 DHI1429T15 0.03 0.00 0.00 0.0 0.03 205.0 0.0 0
15.50 DHI1422T15.5 0.03 0.00 0.00 0.0 0.03 280.0 0.0 0
16.00 DHI1422T16 0.03 0.00 0.00 0.0 0.03 280.0 0.0 0
16.00 DHI1429T16 0.03 0.00 0.01 78.0 0.03 128.0 0.0 0
16.50 DHI1422T16.5 0.03 0.00 0.00 0.0 0.03 280.0 0.0 0
17.00 DHI1422T17 0.02 -0.01 0.01 38.0 0.03 280.0 5.0 5
17.00 DHI1429T17 0.04 0.00 0.01 24.0 0.03 118.0 0.0 0
17.50 DHI1422T17.5 0.03 0.00 0.01 83.0 0.03 280.0 0.0 0
17.50 DHI1429T17.5 0.04 0.00 0.01 80.0 0.03 102.0 0.0 0
18.00 DHI1422T18 0.03 0.00 0.02 59.0 0.03 280.0 0.0 0
18.00 DHI1429T18 0.04 0.00 0.01 413.0 0.04 497.0 0.0 0
18.50 DHI1422T18.5 0.03 0.00 0.01 199.0 0.03 280.0 0.0 0
18.50 DHI1429T18.5 0.04 0.00 0.01 142.0 0.05 1033.0 0.0 0
19.00 DHI1422T19 0.03 0.00 0.01 84.0 0.03 280.0 10.0 10
19.00 DHI1429T19 0.11 0.05 0.01 40.0 0.05 948.0 10.0 20
19.50 DHI1422T19.5 0.03 0.00 0.01 10.0 0.03 280.0 90.0 424
19.50 DHI1429T19.5 0.37 0.30 0.02 245.0 0.09 1656.0 1.0 31
20.00 DHI1422T20 0.01 -0.03 0.01 3.0 0.03 280.0 3.0 196
20.00 DHI1429T20 0.15 0.07 0.01 179.0 0.08 1562.0 4.0 260
20.50 DHI1422T20.5 0.02 0.00 0.05 767.0 0.04 702.0 20.0 811
20.50 DHI1429T20.5 0.39 0.37 0.02 676.0 0.11 2885.0 3.0 38
21.00 DHI1422T21 0.02 0.00 0.01 38.0 0.07 1219.0 40.0 130
21.00 DHI1429T21 0.06 -0.01 0.05 887.0 0.08 660.0 10.0 309
21.50 DHI1422T21.5 0.02 -0.02 0.01 45.0 0.05 1506.0 222.0 243
21.50 DHI1429T21.5 0.15 -0.03 0.15 90.0 0.17 66.0 527.0 136
22.00 DHI1422T22 0.26 -0.01 0.13 285.0 0.39 1581.0 25.0 3,000
22.00 DHI1429T22 0.39 0.02 0.35 501.0 0.39 135.0 2530.0 194
22.50 DHI1422T22.5 0.69 0.18 0.63 495.0 0.84 2402.0 36.0 113
22.50 DHI1429T22.5 0.76 -0.01 0.70 129.0 0.82 1536.0 25.0 70
23.00 DHI1422T23 2.27 1.32 1.05 1244.0 1.38 1532.0 1.0 84
23.00 DHI1429T23 2.83 1.82 1.13 163.0 1.42 1294.0 8.0 54
23.50 DHI1422T23.5 2.72 1.30 1.54 1232.0 1.90 2023.0 10.0 10
23.50 DHI1429T23.5 3.25 1.78 1.56 1187.0 1.92 1884.0 15.0 15
24.00 DHI1422T24 2.22 0.27 2.04 1188.0 2.41 1248.0 1.0 1
24.00 DHI1429T24 2.15 0.00 2.05 1239.0 2.40 1954.0 20.0 20
24.50 DHI1422T24.5 2.83 0.39 2.55 1020.0 2.92 928.0 1.0 1
24.50 DHI1429T24.5 2.45 0.00 2.56 1102.0 2.91 1485.0 0.0 0
25.00 DHI1422T25 2.91 0.00 3.00 1306.0 3.40 888.0 0.0 0
25.00 DHI1429T25 4.80 1.85 3.00 949.0 3.40 1907.0 3.0 4
25.50 DHI1422T25.5 3.30 0.00 3.45 90.0 3.90 517.0 0.0 0
25.50 DHI1429T25.5 3.45 0.00 3.55 221.0 3.95 521.0 0.0 0
26.00 DHI1422T26 3.90 0.00 4.05 129.0 4.40 135.0 0.0 0
26.00 DHI1429T26 3.90 0.00 4.00 239.0 4.45 462.0 0.0 0
26.50 DHI1422T26.5 4.40 0.00 4.55 123.0 4.95 224.0 0.0 0
26.50 DHI1429T26.5 4.35 0.00 4.50 263.0 4.95 531.0 0.0 0
27.00 DHI1422T27 4.85 0.00 5.05 121.0 5.40 596.0 0.0 0
27.00 DHI1429T27 4.80 0.00 5.00 54.0 5.45 516.0 0.0 0
27.50 DHI1422T27.5 5.35 0.00 5.50 558.0 5.90 554.0 0.0 0
27.50 DHI1429T27.5 5.30 0.00 5.50 222.0 5.90 307.0 0.0 0
28.00 DHI1422T28 5.85 0.00 6.00 550.0 6.45 560.0 0.0 0
28.00 DHI1429T28 5.80 0.00 6.00 222.0 6.40 298.0 0.0 0
28.50 DHI1422T28.5 6.30 0.00 6.50 531.0 6.95 513.0 0.0 0
28.50 DHI1429T28.5 6.30 0.00 6.50 248.0 6.95 500.0 0.0 0
29.00 DHI1422T29 6.80 0.00 7.00 541.0 7.45 598.0 0.0 0
29.00 DHI1429T29 6.80 0.00 7.00 268.0 7.45 540.0 0.0 0
29.50 DHI1422T29.5 7.25 0.00 7.45 60.0 7.95 306.0 0.0 0
29.50 DHI1429T29.5 7.30 0.00 7.50 82.0 7.95 130.0 0.0 0
30.00 DHI1422T30 7.75 0.00 7.95 60.0 8.45 301.0 0.0 0
30.00 DHI1429T30 7.80 0.00 8.00 82.0 8.45 96.0 0.0 0
30.50 DHI1422T30.5 8.15 0.00 8.40 98.0 8.95 301.0 0.0 0
30.50 DHI1429T30.5 8.30 0.00 8.50 82.0 8.95 96.0 0.0 0
31.00 DHI1422T31 8.55 0.00 9.00 256.0 9.40 256.0 0.0 0
31.00 DHI1429T31 8.85 0.00 9.00 65.0 9.45 65.0 0.0 0
31.50 DHI1422T31.5 8.85 0.00 9.50 256.0 9.90 384.0 0.0 0
31.50 DHI1429T31.5 8.95 0.00 9.50 65.0 9.95 65.0 0.0 0
32.00 DHI1422T32 9.35 0.00 10.00 196.0 10.45 196.0 0.0 0
32.00 DHI1429T32 9.35 0.00 9.50 57.0 10.45 79.0 0.0 0
32.50 DHI1422T32.5 9.85 0.00 10.30 256.0 11.05 256.0 0.0 0
32.50 DHI1429T32.5 9.85 0.00 10.30 73.0 11.05 58.0 0.0 0
33.00 DHI1422T33 10.35 0.00 10.80 196.0 11.60 196.0 0.0 0
33.00 DHI1429T33 10.50 0.00 10.85 117.0 11.55 632.0 0.0 0
33.50 DHI1422T33.5 10.85 0.00 11.30 196.0 12.10 196.0 0.0 0
34.00 DHI1422T34 11.35 0.00 11.80 196.0 12.55 196.0 0.0 0
34.50 DHI1422T34.5 11.85 0.00 12.30 196.0 13.05 196.0 0.0 0
35.00 DHI1422T35 12.65 0.00 12.80 196.0 13.55 196.0 0.0 0
Trading Center