$25.53 -0.05 (-0.20%) D.R. Horton Inc - NYSE

Nov. 25, 2014 | 04:00 PM
Last Trade: 25.53
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: -0.05 (-0.20%)
Prev Close: 25.58
Open: 25.60
Bid: 25.49
Ask: 25.59
Options:

Call Options: DHI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 DHI1428K13 11.85 0.00 12.00 315.0 12.75 68.0 0.0 0
13.50 DHI1428K13.5 11.05 0.00 11.25 168.0 12.20 24.0 0.0 0
14.00 DHI1428K14 10.55 0.00 10.75 168.0 11.70 24.0 0.0 0
14.50 DHI1428K14.5 10.35 0.00 10.05 168.0 11.35 168.0 0.0 0
15.00 DHI1428K15 10.05 0.00 10.00 168.0 10.85 168.0 0.0 0
15.50 DHI1428K15.5 9.15 0.00 8.80 1.0 10.35 168.0 0.0 0
16.00 DHI1428K16 9.25 0.00 8.50 36.0 10.35 36.0 0.0 0
16.50 DHI1428K16.5 8.80 0.00 8.75 168.0 9.20 24.0 0.0 0
17.00 DHI1428K17 8.25 0.00 8.10 168.0 8.70 24.0 0.0 0
17.50 DHI1428K17.5 7.80 0.00 7.60 168.0 8.30 168.0 0.0 0
18.00 DHI1428K18 7.35 0.00 7.20 168.0 8.00 168.0 0.0 0
18.50 DHI1428K18.5 1.57 -5.38 6.85 483.0 7.40 333.0 74.0 64
19.00 DHI1428K19 1.27 -5.18 6.40 157.0 6.90 284.0 60.0 60
19.50 DHI1428K19.5 1.02 -4.93 5.90 273.0 6.40 311.0 30.0 30
20.00 DHI1428K20 5.45 0.00 5.35 88.0 5.70 88.0 0.0 0
20.50 DHI1428K20.5 4.64 -0.31 4.85 177.0 5.40 238.0 10.0 56
21.00 DHI1428K21 3.30 -1.15 4.35 235.0 4.90 430.0 7.0 27
21.50 DHI1428K21.5 4.13 0.18 3.80 69.0 4.40 65.0 1.0 1
22.00 DHI1428K22 1.28 -2.17 3.35 25.0 3.90 26.0 63.0 64
22.50 DHI1428K22.5 2.05 -0.91 2.89 782.0 3.40 743.0 1.0 212
23.00 DHI1428K23 2.68 0.00 2.39 778.0 2.70 775.0 2.0 360
23.50 DHI1428K23.5 1.16 -0.85 1.89 1089.0 2.38 1169.0 20.0 100
24.00 DHI1428K24 1.59 0.09 1.39 1517.0 1.86 1530.0 2.0 530
24.50 DHI1428K24.5 1.10 0.11 0.90 1472.0 1.31 1524.0 13.0 43
25.00 DHI1428K25 0.64 0.00 0.43 1515.0 0.70 1647.0 31.0 668
25.50 DHI1428K25.5 0.22 -0.11 0.17 58.0 0.21 186.0 412.0 62
26.00 DHI1428K26 0.08 0.00 0.02 1228.0 0.08 1112.0 268.0 268
26.50 DHI1428K26.5 0.08 0.00 0.01 261.0 0.08 994.0 0.0 0
27.00 DHI1428K27 0.08 0.00 0.04 371.0 0.07 227.0 0.0 0
27.50 DHI1428K27.5 0.07 0.00 0.02 227.0 0.05 243.0 0.0 0
28.00 DHI1428K28 0.04 0.00 0.01 251.0 0.04 204.0 0.0 0
28.50 DHI1428K28.5 0.04 0.00 0.01 134.0 0.04 239.0 0.0 0
29.00 DHI1428K29 0.04 0.00 0.01 455.0 0.03 81.0 0.0 0
29.50 DHI1428K29.5 0.04 0.00 0.01 273.0 0.03 79.0 0.0 0
30.00 DHI1428K30 0.04 0.00 0.01 10.0 0.03 79.0 0.0 0
30.50 DHI1428K30.5 0.03 0.00 0.00 0.0 0.03 81.0 0.0 0
31.00 DHI1428K31 0.03 0.00 0.00 0.0 0.03 125.0 0.0 0
31.50 DHI1428K31.5 0.03 0.00 0.00 0.0 0.03 123.0 0.0 0
32.00 DHI1428K32 0.03 0.00 0.00 0.0 0.03 123.0 0.0 0
32.50 DHI1428K32.5 0.03 0.00 0.00 0.0 0.03 123.0 0.0 0
33.00 DHI1428K33 0.03 0.00 0.00 0.0 0.03 122.0 0.0 0

Put Options: DHI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 DHI1428W13 0.03 0.00 0.01 59.0 0.03 63.0 0.0 0
13.50 DHI1428W13.5 0.03 0.00 0.01 239.0 0.03 63.0 0.0 0
14.00 DHI1428W14 0.03 0.00 0.01 240.0 0.03 63.0 0.0 0
14.50 DHI1428W14.5 0.03 0.00 0.01 40.0 0.03 63.0 0.0 0
15.00 DHI1428W15 0.03 0.00 0.01 192.0 0.03 63.0 0.0 0
15.50 DHI1428W15.5 0.03 0.00 0.01 10.0 0.03 63.0 0.0 0
16.00 DHI1428W16 0.03 0.00 0.01 338.0 0.03 63.0 0.0 0
16.50 DHI1428W16.5 0.03 0.00 0.01 384.0 0.03 81.0 0.0 0
17.00 DHI1428W17 0.29 0.26 0.01 447.0 0.03 162.0 365.0 365
17.50 DHI1428W17.5 0.03 0.00 0.01 315.0 0.03 99.0 0.0 0
18.00 DHI1428W18 0.03 0.00 0.01 119.0 0.03 100.0 0.0 0
18.50 DHI1428W18.5 0.47 0.44 0.01 443.0 0.03 202.0 22.0 61
19.00 DHI1428W19 0.15 0.12 0.01 87.0 0.03 209.0 1.0 84
19.50 DHI1428W19.5 0.90 0.87 0.01 94.0 0.03 201.0 16.0 76
20.00 DHI1428W20 1.48 1.45 0.01 94.0 0.03 213.0 30.0 90
20.50 DHI1428W20.5 0.16 0.13 0.01 39.0 0.03 198.0 10.0 148
21.00 DHI1428W21 0.06 0.03 0.01 485.0 0.03 203.0 1.0 260
21.50 DHI1428W21.5 0.55 0.52 0.01 822.0 0.03 198.0 3.0 161
22.00 DHI1428W22 0.08 0.04 0.01 1006.0 0.03 210.0 1.0 5
22.50 DHI1428W22.5 0.12 0.06 0.01 650.0 0.04 463.0 1.0 88
23.00 DHI1428W23 0.10 0.09 0.01 50.0 0.06 1082.0 25.0 258
23.50 DHI1428W23.5 0.14 0.00 0.01 400.0 0.08 815.0 0.0 0
24.00 DHI1428W24 0.23 0.22 0.01 1.0 0.05 11.0 10.0 381
24.50 DHI1428W24.5 0.11 0.10 0.01 1132.0 0.09 1455.0 13.0 42
25.00 DHI1428W25 0.08 0.00 0.04 418.0 0.08 252.0 20.0 45
25.50 DHI1428W25.5 0.20 0.01 0.15 1451.0 0.23 71.0 26.0 98
26.00 DHI1428W26 0.57 0.00 0.46 1735.0 0.70 2011.0 4.0 6
26.50 DHI1428W26.5 0.69 0.00 0.73 1654.0 1.19 1348.0 0.0 0
27.00 DHI1428W27 1.37 0.00 1.18 1392.0 1.67 1022.0 0.0 0
27.50 DHI1428W27.5 1.87 0.00 1.67 1258.0 2.17 1092.0 0.0 0
28.00 DHI1428W28 2.36 0.00 2.19 645.0 2.68 219.0 0.0 0
28.50 DHI1428W28.5 2.85 0.00 2.69 637.0 3.20 297.0 0.0 0
29.00 DHI1428W29 3.20 0.00 3.05 156.0 3.80 101.0 0.0 0
29.50 DHI1428W29.5 3.70 0.00 3.55 63.0 4.25 63.0 0.0 0
30.00 DHI1428W30 4.20 0.00 4.10 55.0 4.85 88.0 0.0 0
30.50 DHI1428W30.5 4.70 0.00 4.60 88.0 5.35 112.0 0.0 0
31.00 DHI1428W31 5.05 0.00 5.10 31.0 6.00 31.0 0.0 0
31.50 DHI1428W31.5 5.55 0.00 5.40 1.0 6.55 1.0 0.0 0
32.00 DHI1428W32 6.00 0.00 6.10 4.0 6.95 4.0 0.0 0
32.50 DHI1428W32.5 6.50 0.00 4.50 30.0 9.40 1.0 0.0 0
33.00 DHI1428W33 7.05 0.00 7.10 40.0 7.95 1.0 0.0 0