$22.96 +0.02 (0.09%) D.R. Horton Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 22.96
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.02 (0.09%)
Prev Close: 22.94
Open: 22.88
Bid: 22.96
Ask: 22.97
Options:

Call Options: DHI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 DHI1431J14 8.15 0.00 8.25 1484.0 9.15 1246.0 0.0 0
15.00 DHI1431J15 7.25 0.00 6.90 1174.0 8.60 1182.0 0.0 0
15.50 DHI1431J15.5 0.00 0.00 6.75 364.0 7.85 395.0 0.0 0
16.00 DHI1431J16 3.95 -2.60 6.30 1495.0 7.10 1067.0 45.0 45
16.50 DHI1431J16.5 6.05 0.00 5.50 1207.0 6.60 954.0 0.0 0
17.00 DHI1431J17 5.55 0.00 5.15 1478.0 6.10 1146.0 0.0 0
17.50 DHI1431J17.5 5.50 0.45 4.80 1798.0 5.60 1162.0 5.0 6
18.00 DHI1431J18 4.55 0.00 4.30 1458.0 5.10 1083.0 0.0 0
18.50 DHI1431J18.5 4.50 0.45 3.80 2474.0 4.60 1736.0 28.0 36
19.00 DHI1431J19 3.95 0.40 3.35 2271.0 4.10 1749.0 45.0 10
19.50 DHI1431J19.5 3.45 0.40 2.92 1691.0 3.60 1491.0 17.0 65
20.00 DHI1431J20 1.35 -1.24 2.35 1753.0 3.10 705.0 3.0 3
20.50 DHI1431J20.5 2.26 0.16 2.43 5.0 2.61 33.0 10.0 3
21.00 DHI1431J21 1.38 -0.27 1.72 1892.0 2.10 1536.0 50.0 886
21.50 DHI1431J21.5 1.48 0.00 1.27 1612.0 1.62 1618.0 18.0 740
22.00 DHI1431J22 0.83 -0.21 0.95 2195.0 1.16 1739.0 25.0 411
22.50 DHI1431J22.5 0.44 -0.19 0.66 124.0 0.76 1398.0 49.0 289
23.00 DHI1431J23 0.39 -0.17 0.35 73.0 0.39 91.0 190.0 601
23.50 DHI1431J23.5 0.21 -0.04 0.16 1745.0 0.20 350.0 68.0 1,122
24.00 DHI1431J24 0.05 -0.11 0.03 3528.0 0.10 1302.0 11.0 183
24.50 DHI1431J24.5 0.02 0.00 0.02 1884.0 0.05 972.0 0.0 0
25.00 DHI1431J25 0.01 0.00 0.01 10.0 0.05 1241.0 0.0 0
25.50 DHI1431J25.5 0.08 0.00 0.01 326.0 0.05 1098.0 0.0 0
26.00 DHI1431J26 0.08 0.00 0.01 193.0 0.05 449.0 0.0 0
26.50 DHI1431J26.5 0.07 0.00 0.01 170.0 0.05 444.0 0.0 0
27.00 DHI1431J27 0.07 0.00 0.01 194.0 0.05 421.0 0.0 0
27.50 DHI1431J27.5 0.07 0.00 0.00 0.0 0.05 431.0 0.0 0
28.00 DHI1431J28 0.07 0.00 0.00 0.0 0.07 468.0 0.0 0
28.50 DHI1431J28.5 0.07 0.00 0.00 0.0 0.06 377.0 0.0 0
29.00 DHI1431J29 0.07 0.00 0.00 0.0 0.06 413.0 0.0 0
29.50 DHI1431J29.5 0.05 0.00 0.00 0.0 0.04 372.0 0.0 0
30.00 DHI1431J30 0.06 0.00 0.00 0.0 0.04 484.0 0.0 0
30.50 DHI1431J30.5 0.04 0.00 0.00 0.0 0.04 496.0 0.0 0
31.00 DHI1431J31 0.04 0.00 0.00 0.0 0.04 494.0 0.0 0
31.50 DHI1431J31.5 0.04 0.00 0.00 0.0 0.03 208.0 0.0 0
32.00 DHI1431J32 0.04 0.00 0.00 0.0 0.03 153.0 0.0 0
32.50 DHI1431J32.5 0.00 0.00 0.00 0.0 0.04 550.0 0.0 0
33.00 DHI1431J33 0.00 0.00 0.00 0.0 0.03 153.0 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 0.03 134.0 0.0 0
15.00 DHI1431V15 0.04 0.00 0.00 0.0 0.03 117.0 0.0 0
15.50 DHI1431V15.5 0.04 0.00 0.00 0.0 0.04 519.0 0.0 0
16.00 DHI1431V16 0.06 0.02 0.01 742.0 0.04 365.0 1.0 1
16.50 DHI1431V16.5 0.04 0.00 0.02 650.0 0.05 440.0 0.0 0
17.00 DHI1431V17 0.08 0.04 0.01 1036.0 0.06 1131.0 19.0 19
17.50 DHI1431V17.5 0.08 0.00 0.02 97.0 0.07 852.0 0.0 0
18.00 DHI1431V18 0.09 0.00 0.01 274.0 0.09 1129.0 0.0 0
18.50 DHI1431V18.5 0.08 0.00 0.02 345.0 0.11 1979.0 0.0 0
19.00 DHI1431V19 0.33 0.19 0.02 1375.0 0.11 2020.0 175.0 180
19.50 DHI1431V19.5 0.43 0.35 0.04 20.0 0.08 1040.0 448.0 600
20.00 DHI1431V20 0.35 0.26 0.03 891.0 0.09 1438.0 20.0 163
20.50 DHI1431V20.5 0.20 0.19 0.01 1077.0 0.11 3438.0 4.0 311
21.00 DHI1431V21 0.15 0.13 0.02 849.0 0.15 2340.0 11.0 259
21.50 DHI1431V21.5 0.12 0.07 0.04 760.0 0.07 183.0 210.0 95
22.00 DHI1431V22 0.24 0.13 0.08 1122.0 0.12 1313.0 6.0 30
22.50 DHI1431V22.5 0.18 -0.07 0.19 52.0 0.22 11.0 424.0 279
23.00 DHI1431V23 0.76 0.35 0.37 437.0 0.44 726.0 50.0 112
23.50 DHI1431V23.5 0.65 0.00 0.66 937.0 0.87 2571.0 10.0 10
24.00 DHI1431V24 1.01 0.00 1.04 1603.0 1.61 2387.0 0.0 0
24.50 DHI1431V24.5 1.30 0.00 1.47 122.0 2.24 1793.0 0.0 0
25.00 DHI1431V25 1.72 0.00 1.95 144.0 2.71 1743.0 0.0 0
25.50 DHI1431V25.5 2.23 0.00 2.43 879.0 3.20 1527.0 0.0 0
26.00 DHI1431V26 4.55 1.83 2.93 694.0 3.70 1383.0 15.0 15
26.50 DHI1431V26.5 3.20 0.00 3.40 585.0 4.20 1243.0 0.0 0
27.00 DHI1431V27 3.70 0.00 3.90 117.0 4.75 1233.0 0.0 0
27.50 DHI1431V27.5 4.20 0.00 4.40 48.0 5.20 87.0 0.0 0
28.00 DHI1431V28 4.70 0.00 4.80 47.0 6.00 47.0 0.0 0
28.50 DHI1431V28.5 5.15 0.00 5.30 47.0 6.60 47.0 0.0 0
29.00 DHI1431V29 5.65 0.00 5.60 57.0 7.10 224.0 0.0 0
29.50 DHI1431V29.5 6.15 0.00 6.40 48.0 7.30 82.0 0.0 0
30.00 DHI1431V30 6.40 0.00 6.90 113.0 7.80 192.0 0.0 0
30.50 DHI1431V30.5 6.70 0.00 6.85 69.0 8.55 245.0 0.0 0
31.00 DHI1431V31 7.20 0.00 7.40 151.0 9.05 345.0 0.0 0
31.50 DHI1431V31.5 7.45 0.00 7.90 123.0 9.50 168.0 0.0 0
32.00 DHI1431V32 7.40 0.00 8.35 80.0 10.05 245.0 0.0 0
32.50 DHI1431V32.5 7.70 0.00 9.20 276.0 10.55 275.0 0.0 0
33.00 DHI1431V33 0.00 0.00 9.60 142.0 10.90 108.0 0.0 0