$22.70 0.00 (0.00%) D.R. Horton Inc - NYSE

Oct. 22, 2014 | 04:00 PM
Last Trade: 22.70
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 22.70
Open: 22.49
Bid: 22.70
Ask: 22.71
Options:

Call Options: DHI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.50 DHI1424J13.5 8.70 0.00 8.70 1232.0 9.45 273.0 0.0 0
14.00 DHI1424J14 8.30 0.00 8.30 748.0 8.95 9.0 0.0 0
14.00 DHI1431J14 8.20 0.00 8.20 1564.0 8.95 138.0 0.0 0
14.50 DHI1424J14.5 7.80 0.00 7.80 1586.0 8.40 1143.0 0.0 0
15.00 DHI1424J15 7.30 0.00 7.30 1067.0 7.90 842.0 0.0 0
15.00 DHI1431J15 7.25 0.00 7.25 1181.0 7.95 778.0 0.0 0
15.50 DHI1424J15.5 6.75 0.00 6.75 1647.0 7.40 1237.0 0.0 0
16.00 DHI1424J16 6.30 0.00 6.30 1555.0 6.90 1277.0 0.0 0
16.00 DHI1431J16 3.95 -2.35 6.30 1583.0 6.90 1087.0 45.0 45
16.50 DHI1424J16.5 5.80 0.00 5.80 1579.0 6.40 1419.0 0.0 0
16.50 DHI1431J16.5 5.80 0.00 5.80 1143.0 6.40 1009.0 0.0 0
17.00 DHI1424J17 5.30 0.00 5.30 887.0 5.90 1256.0 0.0 0
17.00 DHI1431J17 5.30 0.00 5.30 1187.0 5.90 1042.0 0.0 0
17.50 DHI1424J17.5 4.80 0.00 4.80 1523.0 5.40 1290.0 0.0 0
17.50 DHI1431J17.5 3.15 -1.65 4.80 1425.0 5.40 850.0 6.0 6
18.00 DHI1424J18 4.56 0.00 4.60 959.0 4.90 2065.0 20.0 15
18.00 DHI1431J18 4.30 0.00 4.30 1197.0 4.90 986.0 0.0 0
18.50 DHI1424J18.5 3.80 0.00 3.80 851.0 4.40 1435.0 0.0 0
18.50 DHI1431J18.5 2.51 -1.29 3.80 1443.0 4.40 742.0 8.0 36
19.00 DHI1424J19 3.59 0.00 3.60 1006.0 3.90 2075.0 40.0 324
19.00 DHI1431J19 3.05 -0.30 3.35 1472.0 3.90 789.0 10.0 10
19.50 DHI1424J19.5 0.76 -2.06 2.82 2050.0 3.40 1454.0 9.0 16
19.50 DHI1431J19.5 1.30 -1.54 2.84 1486.0 3.35 301.0 65.0 65
20.00 DHI1424J20 2.57 0.00 2.58 1014.0 2.88 1791.0 20.0 144
20.00 DHI1431J20 1.35 -0.98 2.33 1632.0 2.87 495.0 3.0 3
20.50 DHI1424J20.5 0.61 -1.22 1.83 1949.0 2.39 1496.0 10.0 95
20.50 DHI1431J20.5 0.61 -1.44 2.05 1905.0 2.39 568.0 3.0 3
21.00 DHI1424J21 1.81 0.00 1.35 2258.0 1.91 1864.0 1.0 309
21.00 DHI1431J21 1.65 0.17 1.48 2303.0 1.96 1919.0 207.0 886
21.50 DHI1424J21.5 1.10 0.00 0.89 2289.0 1.40 2010.0 18.0 450
21.50 DHI1431J21.5 1.14 -0.10 1.24 1144.0 1.50 1906.0 5.0 740
22.00 DHI1424J22 0.65 -0.05 0.70 449.0 0.93 2340.0 2.0 348
22.00 DHI1431J22 0.86 0.00 0.88 902.0 0.97 216.0 77.0 411
22.50 DHI1424J22.5 0.35 -0.04 0.39 76.0 0.45 116.0 164.0 739
22.50 DHI1431J22.5 0.53 0.00 0.59 70.0 0.65 389.0 10.0 287
23.00 DHI1424J23 0.17 0.00 0.15 75.0 0.18 8.0 18.0 409
23.00 DHI1431J23 0.40 0.00 0.34 36.0 0.39 447.0 93.0 591
23.50 DHI1424J23.5 0.06 0.03 0.04 88.0 0.09 1200.0 181.0 181
23.50 DHI1431J23.5 0.19 0.00 0.19 259.0 0.24 113.0 805.0 1,126
24.00 DHI1424J24 0.04 0.00 0.01 456.0 0.07 972.0 15.0 12
24.00 DHI1431J24 0.10 0.02 0.08 999.0 0.15 1333.0 1.0 153
24.50 DHI1424J24.5 0.09 0.00 0.01 692.0 0.09 1325.0 0.0 0
24.50 DHI1431J24.5 0.01 0.00 0.01 2567.0 0.12 2647.0 0.0 0
25.00 DHI1424J25 0.08 0.00 0.01 519.0 0.08 765.0 0.0 0
25.00 DHI1431J25 0.10 0.00 0.01 384.0 0.10 2331.0 0.0 0
25.50 DHI1424J25.5 0.09 0.00 0.01 495.0 0.09 704.0 0.0 0
25.50 DHI1431J25.5 0.09 0.00 0.01 326.0 0.09 1172.0 0.0 0
26.00 DHI1424J26 0.08 0.00 0.01 361.0 0.08 675.0 0.0 0
26.00 DHI1431J26 0.09 0.00 0.01 193.0 0.09 1170.0 0.0 0
26.50 DHI1424J26.5 0.07 0.00 0.01 270.0 0.07 641.0 0.0 0
26.50 DHI1431J26.5 0.08 0.00 0.01 170.0 0.08 566.0 0.0 0
27.00 DHI1424J27 0.06 0.00 0.00 0.0 0.06 605.0 0.0 0
27.00 DHI1431J27 0.08 0.00 0.01 194.0 0.08 521.0 0.0 0
27.50 DHI1424J27.5 0.04 0.00 0.00 0.0 0.04 333.0 0.0 0
27.50 DHI1431J27.5 0.08 0.00 0.00 0.0 0.08 535.0 0.0 0
28.00 DHI1424J28 0.04 0.00 0.00 0.0 0.04 353.0 0.0 0
28.00 DHI1431J28 0.08 0.00 0.00 0.0 0.08 538.0 0.0 0
28.50 DHI1424J28.5 0.04 0.00 0.00 0.0 0.04 350.0 0.0 0
28.50 DHI1431J28.5 0.08 0.00 0.00 0.0 0.08 542.0 0.0 0
29.00 DHI1424J29 0.03 0.00 0.00 0.0 0.03 106.0 0.0 0
29.00 DHI1431J29 0.08 0.00 0.00 0.0 0.08 541.0 0.0 0
29.50 DHI1424J29.5 0.03 0.00 0.00 0.0 0.03 105.0 0.0 0
29.50 DHI1431J29.5 0.08 0.00 0.00 0.0 0.08 531.0 0.0 0
30.00 DHI1424J30 0.03 0.00 0.00 0.0 0.03 105.0 0.0 0
30.00 DHI1431J30 0.07 0.00 0.00 0.0 0.07 485.0 0.0 0
30.50 DHI1424J30.5 0.03 0.00 0.00 0.0 0.03 106.0 0.0 0
30.50 DHI1431J30.5 0.05 0.00 0.00 0.0 0.05 459.0 0.0 0
31.00 DHI1424J31 0.03 0.00 0.00 0.0 0.03 106.0 0.0 0
31.00 DHI1431J31 0.05 0.00 0.00 0.0 0.05 410.0 0.0 0
31.50 DHI1424J31.5 0.03 0.00 0.00 0.0 0.03 105.0 0.0 0
31.50 DHI1431J31.5 0.05 0.00 0.00 0.0 0.05 398.0 0.0 0
32.00 DHI1424J32 0.03 0.00 0.00 0.0 0.03 106.0 0.0 0
32.00 DHI1431J32 0.04 0.00 0.00 0.0 0.04 258.0 0.0 0

Put Options: DHI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.50 DHI1424V13.5 0.03 0.00 0.00 0.0 0.03 124.0 0.0 0
14.00 DHI1424V14 0.03 0.00 0.00 0.0 0.03 124.0 0.0 0
14.00 DHI1431V14 0.04 0.00 0.00 0.0 0.04 206.0 0.0 0
14.50 DHI1424V14.5 0.03 0.00 0.00 0.0 0.03 124.0 0.0 0
15.00 DHI1424V15 0.03 0.00 0.01 32.0 0.03 124.0 0.0 0
15.00 DHI1431V15 0.04 0.00 0.00 0.0 0.04 195.0 0.0 0
15.50 DHI1424V15.5 0.03 0.00 0.00 0.0 0.03 124.0 0.0 0
16.00 DHI1424V16 0.03 0.00 0.01 51.0 0.03 124.0 0.0 0
16.00 DHI1431V16 0.06 0.01 0.01 742.0 0.05 212.0 1.0 1
16.50 DHI1424V16.5 0.03 0.00 0.01 980.0 0.03 124.0 0.0 0
16.50 DHI1431V16.5 0.07 0.00 0.02 650.0 0.07 454.0 0.0 0
17.00 DHI1424V17 0.03 0.00 0.01 957.0 0.03 95.0 0.0 0
17.00 DHI1431V17 0.08 -0.03 0.01 1036.0 0.11 1410.0 19.0 19
17.50 DHI1424V17.5 0.04 0.00 0.02 1002.0 0.04 241.0 0.0 0
17.50 DHI1431V17.5 0.14 0.00 0.02 97.0 0.14 2045.0 0.0 0
18.00 DHI1424V18 0.04 0.00 0.03 1288.0 0.04 190.0 0.0 0
18.00 DHI1431V18 0.14 0.00 0.01 274.0 0.14 2039.0 0.0 0
18.50 DHI1424V18.5 0.11 0.06 0.01 357.0 0.05 461.0 30.0 30
18.50 DHI1431V18.5 0.14 0.00 0.02 345.0 0.14 2049.0 0.0 0
19.00 DHI1424V19 0.33 0.26 0.03 75.0 0.07 488.0 38.0 38
19.00 DHI1431V19 0.33 0.23 0.02 1375.0 0.10 1976.0 175.0 180
19.50 DHI1424V19.5 0.23 0.14 0.01 663.0 0.09 689.0 199.0 563
19.50 DHI1431V19.5 0.43 0.31 0.01 1203.0 0.12 1984.0 448.0 600
20.00 DHI1424V20 0.22 0.12 0.02 1760.0 0.10 2239.0 4.0 223
20.00 DHI1431V20 0.35 0.20 0.03 891.0 0.15 2360.0 20.0 163
20.50 DHI1424V20.5 0.10 0.01 0.01 250.0 0.09 1283.0 25.0 721
20.50 DHI1431V20.5 0.20 0.18 0.02 1095.0 0.18 2448.0 4.0 311
21.00 DHI1424V21 0.10 0.00 0.02 230.0 0.10 2501.0 44.0 527
21.00 DHI1431V21 0.15 0.09 0.06 1253.0 0.18 3044.0 11.0 259
21.50 DHI1424V21.5 0.10 0.09 0.01 942.0 0.11 2867.0 12.0 497
21.50 DHI1431V21.5 0.16 0.00 0.11 1321.0 0.17 1140.0 10.0 95
22.00 DHI1424V22 0.15 0.00 0.06 271.0 0.10 740.0 5.0 160
22.00 DHI1431V22 0.31 0.09 0.22 110.0 0.26 77.0 10.0 30
22.50 DHI1424V22.5 0.23 0.00 0.18 1.0 0.21 25.0 815.0 3,213
22.50 DHI1431V22.5 0.43 0.00 0.38 115.0 0.42 11.0 160.0 224
23.00 DHI1424V23 0.40 0.00 0.42 651.0 0.51 238.0 10.0 10
23.00 DHI1431V23 0.76 0.00 0.63 161.0 0.68 16.0 50.0 112
23.50 DHI1424V23.5 0.71 0.00 0.71 1985.0 1.03 2379.0 0.0 0
23.50 DHI1431V23.5 0.99 0.00 0.99 82.0 1.07 333.0 0.0 0
24.00 DHI1424V24 1.17 0.00 1.17 1018.0 1.73 1490.0 0.0 0
24.00 DHI1431V24 1.29 0.00 1.29 1609.0 1.47 1489.0 0.0 0
24.50 DHI1424V24.5 1.62 0.00 1.62 1537.0 2.23 1972.0 0.0 0
24.50 DHI1431V24.5 1.69 0.00 1.69 1282.0 2.03 958.0 0.0 0
25.00 DHI1424V25 2.13 0.00 2.13 1404.0 2.67 1604.0 0.0 0
25.00 DHI1431V25 2.15 0.00 2.15 1153.0 2.71 1574.0 0.0 0
25.50 DHI1424V25.5 2.61 0.00 2.61 673.0 3.20 1477.0 0.0 0
25.50 DHI1431V25.5 2.63 0.00 2.63 1238.0 3.20 694.0 0.0 0
26.00 DHI1424V26 3.05 0.00 3.05 612.0 3.75 1020.0 0.0 0
26.00 DHI1431V26 4.55 1.45 3.10 1307.0 3.70 1615.0 15.0 15
26.50 DHI1424V26.5 3.55 0.00 3.55 95.0 4.25 104.0 0.0 0
26.50 DHI1431V26.5 3.60 0.00 3.60 1080.0 4.20 1300.0 0.0 0
27.00 DHI1424V27 4.05 0.00 4.05 252.0 4.75 264.0 0.0 0
27.00 DHI1431V27 4.10 0.00 4.10 92.0 4.75 1300.0 0.0 0
27.50 DHI1424V27.5 4.60 0.00 4.60 108.0 5.25 93.0 0.0 0
27.50 DHI1431V27.5 4.60 0.00 4.60 190.0 5.25 165.0 0.0 0
28.00 DHI1424V28 5.05 0.00 5.05 246.0 5.75 205.0 0.0 0
28.00 DHI1431V28 5.10 0.00 5.10 131.0 5.70 193.0 0.0 0
28.50 DHI1424V28.5 5.60 0.00 5.60 91.0 6.25 320.0 0.0 0
28.50 DHI1431V28.5 5.60 0.00 5.60 172.0 6.25 61.0 0.0 0
29.00 DHI1424V29 6.05 0.00 6.05 108.0 6.80 93.0 0.0 0
29.00 DHI1431V29 6.10 0.00 6.10 136.0 6.70 91.0 0.0 0
29.50 DHI1424V29.5 6.60 0.00 6.60 91.0 7.25 320.0 0.0 0
29.50 DHI1431V29.5 6.60 0.00 6.60 78.0 7.20 107.0 0.0 0
30.00 DHI1424V30 7.05 0.00 7.05 81.0 7.80 122.0 0.0 0
30.00 DHI1431V30 7.10 0.00 7.10 78.0 7.70 107.0 0.0 0
30.50 DHI1424V30.5 7.55 0.00 7.55 76.0 8.40 61.0 0.0 0
30.50 DHI1431V30.5 7.55 0.00 7.55 76.0 8.35 92.0 0.0 0
31.00 DHI1424V31 8.05 0.00 8.05 76.0 8.90 61.0 0.0 0
31.00 DHI1431V31 8.05 0.00 8.05 76.0 8.85 92.0 0.0 0
31.50 DHI1424V31.5 8.55 0.00 8.55 76.0 9.40 61.0 0.0 0
31.50 DHI1431V31.5 8.55 0.00 8.55 76.0 9.35 92.0 0.0 0
32.00 DHI1424V32 9.05 0.00 9.05 116.0 9.90 310.0 0.0 0
32.00 DHI1431V32 9.00 0.00 9.00 114.0 9.90 93.0 0.0 0