D.R. Horton Inc $22.16

down 0.00


18/9/2014 04:00 PM  |  NYSE : DHI  
Industries : Materials & Construction / Residential Construction
Last Trade: 22.16
Trade Time: Sep 18 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 22.16
Open: 22.36
Bid: 22.15
Ask: 22.16
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 13%
Options:

Call Options: DHI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 DHI1426I13 8.50 0.00 8.50 280.0 9.70 280.0 0.0 0
13.50 DHI1420I13.5 8.40 0.00 8.40 99.0 8.75 61.0 0.0 0
13.50 DHI1426I13.5 8.40 0.00 8.40 74.0 8.75 280.0 0.0 0
14.00 DHI1420I14 7.95 0.00 7.95 280.0 8.25 280.0 0.0 0
14.00 DHI1426I14 7.90 0.00 7.90 40.0 8.25 280.0 0.0 0
14.50 DHI1420I14.5 7.40 0.00 7.40 230.0 7.75 40.0 0.0 0
14.50 DHI1426I14.5 7.40 0.00 7.40 75.0 7.75 280.0 0.0 0
15.00 DHI1420I15 6.95 0.00 6.95 376.0 7.25 208.0 0.0 0
15.00 DHI1426I15 6.95 0.00 6.95 56.0 7.30 291.0 0.0 0
15.50 DHI1420I15.5 6.40 0.00 6.40 188.0 6.75 57.0 0.0 0
15.50 DHI1426I15.5 6.45 0.00 6.45 82.0 6.80 291.0 0.0 0
16.00 DHI1420I16 5.90 0.00 5.90 199.0 6.25 57.0 0.0 0
16.00 DHI1426I16 5.90 0.00 5.90 82.0 6.30 291.0 0.0 0
16.50 DHI1420I16.5 5.40 0.00 5.40 131.0 5.75 57.0 0.0 0
16.50 DHI1426I16.5 5.45 0.00 5.45 82.0 5.80 291.0 0.0 0
17.00 DHI1420I17 4.95 0.00 4.95 730.0 5.25 585.0 0.0 0
17.00 DHI1426I17 4.95 0.00 4.95 67.0 5.30 291.0 0.0 0
17.50 DHI1420I17.5 4.40 0.00 4.40 492.0 4.75 346.0 0.0 0
17.50 DHI1426I17.5 4.45 0.00 4.45 829.0 4.80 1238.0 0.0 0
18.00 DHI1420I18 3.90 -0.05 3.95 369.0 4.25 311.0 10.0 24
18.00 DHI1426I18 3.95 0.00 3.95 1224.0 4.30 1238.0 0.0 0
18.50 DHI1420I18.5 3.45 0.00 3.45 852.0 3.75 811.0 0.0 0
18.50 DHI1426I18.5 3.45 0.00 3.45 1184.0 3.80 1200.0 0.0 0
19.00 DHI1420I19 2.71 -0.24 2.95 1587.0 3.25 1372.0 25.0 52
19.00 DHI1426I19 2.97 0.00 2.97 1253.0 3.30 1227.0 0.0 0
19.50 DHI1420I19.5 2.44 0.00 2.44 967.0 2.75 793.0 0.0 0
19.50 DHI1426I19.5 2.46 0.00 2.46 1290.0 2.75 1040.0 0.0 0
20.00 DHI1420I20 2.16 0.00 2.00 1811.0 2.27 1841.0 11.0 510
20.00 DHI1426I20 2.00 0.00 2.00 1294.0 2.24 951.0 3.0 4
20.50 DHI1420I20.5 1.20 -0.25 1.45 1620.0 1.75 1734.0 71.0 356
20.50 DHI1426I20.5 1.95 0.42 1.53 372.0 1.77 1239.0 5.0 14
21.00 DHI1420I21 1.37 0.37 1.00 1817.0 1.28 1785.0 28.0 777
21.00 DHI1426I21 1.28 0.22 1.06 1358.0 1.39 1842.0 400.0 515
21.50 DHI1420I21.5 0.67 0.00 0.52 2041.0 0.72 689.0 31.0 1,914
21.50 DHI1426I21.5 0.77 0.00 0.74 488.0 0.81 99.0 20.0 62
22.00 DHI1420I22 0.21 0.00 0.21 250.0 0.24 72.0 334.0 3,350
22.00 DHI1426I22 0.43 0.00 0.41 559.0 0.47 1163.0 30.0 379
22.50 DHI1420I22.5 0.05 0.00 0.03 180.0 0.05 40.0 260.0 1,217
22.50 DHI1426I22.5 0.21 0.01 0.19 608.0 0.22 91.0 189.0 326
23.00 DHI1420I23 0.07 0.02 0.01 16.0 0.05 1167.0 2002.0 3,896
23.00 DHI1426I23 0.15 0.08 0.07 1427.0 0.11 971.0 45.0 197
23.50 DHI1420I23.5 0.03 -0.02 0.01 603.0 0.05 1266.0 1.0 208
23.50 DHI1426I23.5 0.10 0.07 0.03 94.0 0.12 2907.0 2001.0 2,004
24.00 DHI1420I24 0.01 -0.03 0.01 123.0 0.04 930.0 242.0 17,245
24.00 DHI1426I24 0.15 0.07 0.01 343.0 0.08 1597.0 4.0 4
24.50 DHI1420I24.5 0.04 0.00 0.01 678.0 0.04 730.0 0.0 0
24.50 DHI1426I24.5 0.06 0.00 0.01 65.0 0.06 1287.0 0.0 0
25.00 DHI1420I25 0.03 0.00 0.01 383.0 0.03 294.0 3.0 312
25.00 DHI1426I25 0.05 0.00 0.01 643.0 0.05 1170.0 0.0 0
25.50 DHI1420I25.5 0.03 0.00 0.01 168.0 0.03 351.0 0.0 0
25.50 DHI1426I25.5 0.05 0.00 0.01 520.0 0.05 666.0 0.0 0
26.00 DHI1420I26 0.04 0.01 0.01 40.0 0.03 352.0 3.0 182
26.00 DHI1426I26 0.05 0.00 0.01 618.0 0.05 694.0 0.0 0
26.50 DHI1420I26.5 0.03 0.00 0.00 0.0 0.03 352.0 0.0 0
26.50 DHI1426I26.5 0.05 0.00 0.01 70.0 0.05 719.0 0.0 0
27.00 DHI1420I27 0.03 0.00 0.01 84.0 0.03 330.0 2.0 47
27.00 DHI1426I27 0.04 0.00 0.01 171.0 0.04 444.0 0.0 0
27.50 DHI1420I27.5 0.03 0.00 0.00 0.0 0.03 351.0 0.0 0
27.50 DHI1426I27.5 0.04 0.00 0.01 168.0 0.04 511.0 0.0 0
28.00 DHI1420I28 0.03 0.00 0.01 221.0 0.03 352.0 40.0 18
28.00 DHI1426I28 0.03 0.00 0.01 153.0 0.03 171.0 0.0 0
28.50 DHI1420I28.5 0.03 0.00 0.00 0.0 0.03 352.0 0.0 0
28.50 DHI1426I28.5 0.03 0.00 0.01 29.0 0.03 171.0 0.0 0
29.00 DHI1420I29 0.03 0.00 0.01 480.0 0.03 352.0 0.0 0
29.00 DHI1426I29 0.04 0.00 0.00 0.0 0.04 581.0 0.0 0
29.50 DHI1420I29.5 0.03 0.00 0.00 0.0 0.03 351.0 0.0 0
29.50 DHI1426I29.5 0.03 0.00 0.00 0.0 0.03 171.0 0.0 0
30.00 DHI1420I30 0.03 0.00 0.02 24.0 0.03 352.0 0.0 0
30.00 DHI1426I30 0.03 0.00 0.00 0.0 0.03 171.0 0.0 0
30.50 DHI1420I30.5 0.03 0.00 0.00 0.0 0.03 352.0 0.0 0
30.50 DHI1426I30.5 0.03 0.00 0.00 0.0 0.03 171.0 0.0 0
31.00 DHI1420I31 0.03 0.00 0.02 24.0 0.03 352.0 0.0 0
31.00 DHI1426I31 0.03 0.00 0.00 0.0 0.03 171.0 0.0 0
31.50 DHI1420I31.5 0.03 0.00 0.00 0.0 0.03 342.0 0.0 0
31.50 DHI1426I31.5 0.03 0.00 0.00 0.0 0.03 160.0 0.0 0
32.00 DHI1420I32 0.03 0.00 0.01 103.0 0.03 272.0 0.0 0
32.00 DHI1426I32 0.03 0.00 0.00 0.0 0.03 160.0 0.0 0
32.50 DHI1426I32.5 0.00 0.00 0.00 0.0 0.03 160.0 0.0 0
33.00 DHI1420I33 0.03 0.00 0.01 24.0 0.03 306.0 0.0 0
34.00 DHI1420I34 0.03 0.00 0.01 24.0 0.03 342.0 0.0 0

Put Options: DHI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 DHI1426U13 0.03 0.00 0.00 0.0 0.03 135.0 0.0 0
13.50 DHI1420U13.5 0.03 0.00 0.00 0.0 0.03 285.0 0.0 0
13.50 DHI1426U13.5 0.03 0.00 0.00 0.0 0.03 156.0 0.0 0
14.00 DHI1420U14 0.03 0.00 0.00 0.0 0.03 317.0 0.0 0
14.00 DHI1426U14 0.03 0.00 0.00 0.0 0.03 156.0 0.0 0
14.50 DHI1420U14.5 0.03 0.00 0.00 0.0 0.03 285.0 0.0 0
14.50 DHI1426U14.5 0.03 0.00 0.01 83.0 0.03 156.0 0.0 0
15.00 DHI1420U15 0.05 0.02 0.01 44.0 0.03 316.0 10.0 10
15.00 DHI1426U15 0.03 0.00 0.01 1.0 0.03 155.0 0.0 0
15.50 DHI1420U15.5 0.03 0.00 0.00 0.0 0.03 293.0 0.0 0
15.50 DHI1426U15.5 0.03 0.00 0.01 42.0 0.03 155.0 0.0 0
16.00 DHI1420U16 0.04 0.01 0.01 81.0 0.03 317.0 10.0 20
16.00 DHI1426U16 0.03 0.00 0.02 10.0 0.03 155.0 0.0 0
16.50 DHI1420U16.5 0.03 0.00 0.00 0.0 0.03 267.0 0.0 0
16.50 DHI1426U16.5 0.03 0.00 0.01 4.0 0.03 155.0 0.0 0
17.00 DHI1420U17 0.10 0.07 0.01 672.0 0.03 310.0 10.0 110
17.00 DHI1426U17 0.04 0.00 0.02 10.0 0.04 322.0 0.0 0
17.50 DHI1420U17.5 0.03 0.00 0.01 677.0 0.03 264.0 0.0 0
17.50 DHI1426U17.5 0.04 0.00 0.01 36.0 0.04 416.0 0.0 0
18.00 DHI1420U18 0.09 0.08 0.01 28.0 0.01 138.0 10.0 195
18.00 DHI1426U18 0.04 0.00 0.01 28.0 0.04 361.0 0.0 0
18.50 DHI1420U18.5 0.03 0.00 0.01 395.0 0.03 218.0 0.0 0
18.50 DHI1426U18.5 0.08 0.04 0.01 110.0 0.04 292.0 1.0 1
19.00 DHI1420U19 0.02 -0.01 0.01 40.0 0.03 275.0 20.0 427
19.00 DHI1426U19 0.10 0.05 0.01 107.0 0.05 418.0 1.0 1
19.50 DHI1420U19.5 0.03 0.00 0.01 15.0 0.03 218.0 0.0 0
19.50 DHI1426U19.5 0.12 0.07 0.01 841.0 0.05 684.0 2.0 13
20.00 DHI1420U20 0.03 0.00 0.01 994.0 0.03 233.0 8.0 1,879
20.00 DHI1426U20 0.01 0.00 0.01 409.0 0.03 256.0 3.0 20
20.50 DHI1420U20.5 0.07 0.03 0.02 357.0 0.04 632.0 279.0 379
20.50 DHI1426U20.5 0.06 -0.01 0.01 77.0 0.07 1455.0 6.0 95
21.00 DHI1420U21 0.03 0.00 0.01 314.0 0.04 1001.0 34.0 888
21.00 DHI1426U21 0.17 0.15 0.02 1703.0 0.09 1583.0 30.0 299
21.50 DHI1420U21.5 0.04 0.00 0.02 245.0 0.03 81.0 38.0 6,413
21.50 DHI1426U21.5 0.14 0.00 0.11 1173.0 0.13 50.0 20.0 106
22.00 DHI1420U22 0.10 0.00 0.06 488.0 0.09 896.0 107.0 852
22.00 DHI1426U22 0.31 0.00 0.26 652.0 0.30 271.0 20.0 140
22.50 DHI1420U22.5 0.37 0.00 0.35 491.0 0.42 1174.0 30.0 131
22.50 DHI1426U22.5 2.30 1.78 0.52 738.0 0.57 103.0 2.0 2
23.00 DHI1420U23 0.86 -0.13 0.81 647.0 0.92 1511.0 25.0 432
23.00 DHI1426U23 1.45 0.60 0.85 1401.0 1.08 1766.0 10.0 10
23.50 DHI1420U23.5 1.05 0.00 1.05 1129.0 1.57 945.0 0.0 0
23.50 DHI1426U23.5 3.39 2.30 1.09 850.0 1.60 1350.0 1.0 1
24.00 DHI1420U24 2.35 0.79 1.56 1882.0 2.06 1517.0 1.0 112
24.00 DHI1426U24 1.55 0.00 1.55 849.0 2.07 1284.0 0.0 0
24.50 DHI1420U24.5 2.05 0.00 2.05 499.0 2.57 372.0 0.0 0
24.50 DHI1426U24.5 2.01 0.00 2.01 774.0 2.56 1247.0 0.0 0
25.00 DHI1420U25 4.35 1.80 2.55 454.0 3.10 430.0 2.0 3
25.00 DHI1426U25 2.47 0.00 2.47 1300.0 3.10 1259.0 0.0 0
25.50 DHI1420U25.5 3.05 0.00 3.05 460.0 3.60 445.0 0.0 0
25.50 DHI1426U25.5 2.95 0.00 2.95 1298.0 3.55 1194.0 0.0 0
26.00 DHI1420U26 2.06 -1.49 3.55 729.0 4.10 487.0 2.0 1
26.00 DHI1426U26 3.45 0.00 3.45 1299.0 4.05 866.0 0.0 0
26.50 DHI1420U26.5 4.05 0.00 4.05 309.0 4.60 354.0 0.0 0
26.50 DHI1426U26.5 3.95 0.00 3.95 72.0 4.60 99.0 0.0 0
27.00 DHI1420U27 2.90 -1.65 4.55 133.0 5.10 133.0 16.0 9
27.00 DHI1426U27 4.45 0.00 4.45 82.0 5.10 97.0 0.0 0
27.50 DHI1420U27.5 5.05 0.00 5.05 133.0 5.60 133.0 0.0 0
27.50 DHI1426U27.5 4.95 0.00 4.95 72.0 5.55 90.0 0.0 0
28.00 DHI1420U28 6.85 1.30 5.55 133.0 6.10 133.0 26.0 10
28.00 DHI1426U28 5.40 0.00 5.40 57.0 6.10 57.0 0.0 0
28.50 DHI1420U28.5 6.05 0.00 6.05 189.0 6.60 187.0 0.0 0
28.50 DHI1426U28.5 5.90 0.00 5.90 56.0 6.60 56.0 0.0 0
29.00 DHI1420U29 6.55 0.00 6.55 134.0 7.10 133.0 0.0 0
29.00 DHI1426U29 6.40 0.00 6.40 57.0 7.10 57.0 0.0 0
29.50 DHI1420U29.5 7.05 0.00 7.05 54.0 7.60 58.0 0.0 0
29.50 DHI1426U29.5 6.90 0.00 6.90 57.0 7.60 57.0 0.0 0
30.00 DHI1420U30 7.30 0.00 7.30 280.0 8.10 280.0 0.0 0
30.00 DHI1426U30 7.35 0.00 7.35 40.0 8.15 40.0 0.0 0
30.50 DHI1420U30.5 7.85 0.00 7.85 40.0 8.60 40.0 0.0 0
30.50 DHI1426U30.5 7.85 0.00 7.85 40.0 8.65 40.0 0.0 0
31.00 DHI1420U31 8.30 0.00 8.30 40.0 9.10 40.0 0.0 0
31.00 DHI1426U31 8.35 0.00 8.35 280.0 9.15 40.0 0.0 0
31.50 DHI1420U31.5 8.85 0.00 8.85 280.0 9.60 280.0 0.0 0
31.50 DHI1426U31.5 8.35 0.00 8.35 2.0 10.40 41.0 0.0 0
32.00 DHI1420U32 8.90 0.00 8.90 51.0 10.40 51.0 0.0 0
32.00 DHI1426U32 8.85 0.00 8.85 10.0 10.65 280.0 0.0 0
32.50 DHI1426U32.5 0.00 0.00 8.05 11.0 12.25 11.0 0.0 0
33.00 DHI1420U33 9.50 0.00 9.50 21.0 11.80 51.0 0.0 0
34.00 DHI1420U34 11.15 0.00 11.15 280.0 12.30 280.0 0.0 0
Trading Center