$22.34 +0.74 (3.43%) D.R. Horton Inc - NYSE

Sep. 17, 2014 | 03:20 PM
Last Trade: 22.34
Trade Time: Sep 17 03:20 PM Eastern Daylight Time
Change: +0.74 (3.43%)
Prev Close: 21.60
Open: 21.94
Bid: 22.34
Ask: 22.35
Options:

Call Options: DHI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 DHI1426I13 8.30 0.00 8.95 1206.0 9.55 938.0 0.0 0
13.50 DHI1420I13.5 7.70 0.00 8.25 650.0 9.35 650.0 0.0 0
13.50 DHI1426I13.5 7.80 0.00 8.00 107.0 9.55 138.0 0.0 0
14.00 DHI1420I14 7.25 0.00 7.55 743.0 9.00 589.0 0.0 0
14.00 DHI1426I14 7.35 0.00 7.50 132.0 9.05 132.0 0.0 0
14.50 DHI1420I14.5 6.85 0.00 7.10 264.0 8.05 297.0 0.0 0
14.50 DHI1426I14.5 6.90 0.00 7.00 396.0 8.55 576.0 0.0 0
15.00 DHI1420I15 6.40 0.00 6.60 1024.0 7.50 747.0 0.0 0
15.00 DHI1426I15 6.40 0.00 6.50 236.0 8.05 654.0 0.0 0
15.50 DHI1420I15.5 5.85 0.00 6.10 907.0 7.00 106.0 0.0 0
15.50 DHI1426I15.5 5.90 0.00 6.00 272.0 7.55 643.0 0.0 0
16.00 DHI1420I16 5.40 0.00 5.60 996.0 6.50 359.0 0.0 0
16.00 DHI1426I16 5.40 0.00 5.50 188.0 7.05 480.0 0.0 0
16.50 DHI1420I16.5 4.90 0.00 5.10 563.0 6.00 364.0 0.0 0
16.50 DHI1426I16.5 4.90 0.00 5.00 200.0 6.55 553.0 0.0 0
17.00 DHI1420I17 4.40 0.00 4.60 1012.0 5.50 121.0 0.0 0
17.00 DHI1426I17 4.40 0.00 4.50 507.0 6.05 863.0 0.0 0
17.50 DHI1420I17.5 3.90 0.00 4.10 1012.0 5.00 129.0 0.0 0
17.50 DHI1426I17.5 3.95 0.00 4.00 538.0 5.55 739.0 0.0 0
18.00 DHI1420I18 3.90 0.50 3.60 1252.0 4.50 173.0 10.0 99
18.00 DHI1426I18 3.45 0.00 3.45 808.0 5.05 903.0 0.0 0
18.50 DHI1420I18.5 2.90 0.00 3.10 1013.0 4.00 123.0 0.0 0
18.50 DHI1426I18.5 2.96 0.00 2.95 966.0 4.50 994.0 0.0 0
19.00 DHI1420I19 2.71 0.27 2.97 1644.0 3.50 1022.0 25.0 121
19.00 DHI1426I19 2.45 0.00 2.82 450.0 3.70 832.0 0.0 0
19.50 DHI1420I19.5 1.94 0.00 2.18 987.0 2.98 513.0 0.0 0
19.50 DHI1426I19.5 1.94 0.00 2.04 482.0 3.30 818.0 0.0 0
20.00 DHI1420I20 2.40 0.75 2.06 1947.0 2.48 1049.0 3.0 548
20.00 DHI1426I20 1.14 -0.34 1.79 1252.0 2.95 1055.0 1.0 4
20.50 DHI1420I20.5 1.20 0.23 1.40 1983.0 1.98 960.0 71.0 366
20.50 DHI1426I20.5 1.95 0.85 1.53 1204.0 2.16 1233.0 5.0 17
21.00 DHI1420I21 1.37 0.59 1.00 1814.0 1.45 1093.0 28.0 822
21.00 DHI1426I21 1.28 0.55 1.03 1891.0 1.72 1884.0 400.0 143
21.50 DHI1420I21.5 0.90 0.58 0.53 1934.0 1.04 1207.0 135.0 1,870
21.50 DHI1426I21.5 0.90 0.46 0.66 2354.0 1.17 1713.0 10.0 43
22.00 DHI1420I22 0.33 0.22 0.40 1074.0 0.54 1635.0 872.0 3,439
22.00 DHI1426I22 0.65 0.43 0.54 1493.0 0.69 2197.0 106.0 360
22.50 DHI1420I22.5 0.19 0.17 0.12 228.0 0.17 43.0 1376.0 766
22.50 DHI1426I22.5 0.33 0.23 0.27 1238.0 0.38 1811.0 121.0 116
23.00 DHI1420I23 0.07 0.01 0.01 25.0 0.06 591.0 2002.0 1,983
23.00 DHI1426I23 0.15 0.12 0.13 495.0 0.19 1130.0 45.0 170
23.50 DHI1420I23.5 0.03 0.01 0.01 603.0 0.11 2593.0 1.0 208
23.50 DHI1426I23.5 0.10 0.03 0.05 636.0 0.11 1127.0 2001.0 14
24.00 DHI1420I24 0.01 -0.03 0.01 123.0 0.07 724.0 242.0 17,255
24.00 DHI1426I24 0.15 0.09 0.01 343.0 0.14 2577.0 4.0 4
24.50 DHI1420I24.5 0.04 0.00 0.01 678.0 0.05 246.0 0.0 0
24.50 DHI1426I24.5 0.04 0.00 0.01 65.0 0.13 1754.0 0.0 0
25.00 DHI1420I25 0.03 0.00 0.01 383.0 0.04 149.0 3.0 312
25.00 DHI1426I25 0.04 0.00 0.01 643.0 0.09 545.0 0.0 0
25.50 DHI1420I25.5 0.03 0.00 0.01 168.0 0.04 281.0 0.0 0
25.50 DHI1426I25.5 0.04 0.00 0.01 520.0 0.08 398.0 0.0 0
26.00 DHI1420I26 0.04 0.01 0.01 40.0 0.03 196.0 3.0 182
26.00 DHI1426I26 0.04 0.00 0.01 618.0 0.06 129.0 0.0 0
26.50 DHI1420I26.5 0.03 0.00 0.00 0.0 0.04 209.0 0.0 0
26.50 DHI1426I26.5 0.04 0.00 0.01 70.0 0.05 138.0 0.0 0
27.00 DHI1420I27 0.03 0.00 0.01 84.0 0.04 336.0 2.0 47
27.00 DHI1426I27 0.04 0.00 0.01 171.0 0.04 117.0 0.0 0
27.50 DHI1420I27.5 0.03 0.00 0.00 0.0 0.03 139.0 0.0 0
27.50 DHI1426I27.5 0.03 0.00 0.01 168.0 0.04 130.0 0.0 0
28.00 DHI1420I28 0.03 0.00 0.01 221.0 0.03 143.0 40.0 18
28.00 DHI1426I28 0.03 0.00 0.01 153.0 0.04 119.0 0.0 0
28.50 DHI1426I28.5 0.03 0.00 0.01 29.0 0.04 120.0 0.0 0
29.00 DHI1420I29 0.03 0.00 0.01 480.0 0.03 144.0 0.0 0
29.00 DHI1426I29 0.03 0.00 0.00 0.0 0.04 116.0 0.0 0
30.00 DHI1420I30 0.03 0.00 0.02 24.0 0.03 144.0 0.0 0
31.00 DHI1420I31 0.03 0.00 0.02 24.0 0.03 144.0 0.0 0
32.00 DHI1420I32 0.03 0.00 0.01 103.0 0.03 144.0 0.0 0
33.00 DHI1420I33 0.03 0.00 0.01 24.0 0.03 144.0 0.0 0
34.00 DHI1420I34 0.03 0.00 0.01 24.0 0.03 144.0 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 82.0 0.0 0
13.50 DHI1420U13.5 0.03 0.00 0.00 0.0 0.03 91.0 0.0 0
13.50 DHI1426U13.5 0.03 0.00 0.00 0.0 0.03 81.0 0.0 0
14.00 DHI1420U14 0.03 0.00 0.00 0.0 0.03 91.0 0.0 0
14.00 DHI1426U14 0.03 0.00 0.00 0.0 0.03 81.0 0.0 0
14.50 DHI1420U14.5 0.03 0.00 0.00 0.0 0.03 91.0 0.0 0
14.50 DHI1426U14.5 0.03 0.00 0.01 83.0 0.03 81.0 0.0 0
15.00 DHI1420U15 0.05 0.02 0.01 44.0 0.03 91.0 10.0 10
15.00 DHI1426U15 0.03 0.00 0.01 1.0 0.03 81.0 0.0 0
15.50 DHI1420U15.5 0.03 0.00 0.00 0.0 0.03 91.0 0.0 0
15.50 DHI1426U15.5 0.03 0.00 0.01 42.0 0.03 81.0 0.0 0
16.00 DHI1420U16 0.04 0.01 0.01 81.0 0.03 91.0 10.0 20
16.00 DHI1426U16 0.03 0.00 0.02 10.0 0.03 81.0 0.0 0
16.50 DHI1420U16.5 0.03 0.00 0.00 0.0 0.03 91.0 0.0 0
16.50 DHI1426U16.5 0.04 0.00 0.01 4.0 0.03 91.0 0.0 0
17.00 DHI1420U17 0.10 0.07 0.01 672.0 0.03 91.0 10.0 110
17.00 DHI1426U17 0.04 0.00 0.02 10.0 0.03 75.0 0.0 0
17.50 DHI1420U17.5 0.03 0.00 0.01 677.0 0.03 88.0 0.0 0
17.50 DHI1426U17.5 0.04 0.00 0.01 36.0 0.04 178.0 0.0 0
18.00 DHI1420U18 0.09 0.06 0.01 28.0 0.03 85.0 10.0 195
18.00 DHI1426U18 0.04 0.00 0.01 28.0 0.04 154.0 0.0 0
18.50 DHI1420U18.5 0.04 0.00 0.01 395.0 0.03 83.0 0.0 0
18.50 DHI1426U18.5 0.08 0.02 0.01 110.0 0.05 127.0 1.0 1
19.00 DHI1420U19 0.02 -0.02 0.01 40.0 0.04 249.0 20.0 433
19.00 DHI1426U19 0.10 0.09 0.01 107.0 0.06 161.0 1.0 1
19.50 DHI1420U19.5 0.05 0.00 0.01 15.0 0.04 301.0 0.0 0
19.50 DHI1426U19.5 0.12 0.11 0.01 841.0 0.09 1011.0 2.0 13
20.00 DHI1420U20 0.03 0.00 0.01 994.0 0.02 21.0 8.0 1,990
20.00 DHI1426U20 0.13 0.11 0.01 409.0 0.11 13.0 3.0 23
20.50 DHI1420U20.5 0.07 0.05 0.02 357.0 0.08 1402.0 279.0 379
20.50 DHI1426U20.5 0.06 -0.04 0.01 77.0 0.10 2838.0 6.0 100
21.00 DHI1420U21 0.09 0.02 0.01 314.0 0.06 805.0 50.0 859
21.00 DHI1426U21 0.17 0.00 0.05 82.0 0.13 3113.0 30.0 416
21.50 DHI1420U21.5 0.04 -0.18 0.03 492.0 0.07 1302.0 256.0 6,646
21.50 DHI1426U21.5 0.34 0.01 0.09 585.0 0.14 632.0 1.0 85
22.00 DHI1420U22 0.09 -0.39 0.07 162.0 0.11 783.0 231.0 713
22.00 DHI1426U22 0.24 -0.35 0.22 766.0 0.28 353.0 30.0 145
22.50 DHI1420U22.5 0.35 -0.53 0.30 39.0 0.38 1.0 30.0 100
22.50 DHI1426U22.5 2.30 1.41 0.45 1068.0 0.53 392.0 2.0 2
23.00 DHI1420U23 0.86 -0.52 0.55 679.0 0.84 1519.0 150.0 376
23.00 DHI1426U23 1.45 0.17 0.63 1686.0 1.08 2170.0 10.0 10
23.50 DHI1420U23.5 1.74 0.00 0.94 293.0 1.30 301.0 0.0 0
23.50 DHI1426U23.5 3.39 1.64 1.06 1012.0 1.61 1924.0 1.0 1
24.00 DHI1420U24 2.35 0.13 1.47 1077.0 1.86 766.0 1.0 112
24.00 DHI1426U24 2.24 0.00 1.18 401.0 2.20 1274.0 0.0 0
24.50 DHI1420U24.5 2.72 0.00 1.80 483.0 2.36 641.0 0.0 0
24.50 DHI1426U24.5 2.73 0.00 1.71 302.0 3.05 171.0 0.0 0
25.00 DHI1420U25 4.35 1.15 2.49 348.0 2.86 887.0 2.0 3
25.00 DHI1426U25 3.20 0.00 2.06 280.0 3.20 707.0 0.0 0
25.50 DHI1420U25.5 3.70 0.00 2.86 928.0 3.30 523.0 0.0 0
25.50 DHI1426U25.5 3.70 0.00 2.90 889.0 3.90 497.0 0.0 0
26.00 DHI1420U26 2.06 -2.14 3.35 957.0 3.80 753.0 2.0 1
26.00 DHI1426U26 4.20 0.00 3.00 271.0 4.45 542.0 0.0 0
26.50 DHI1420U26.5 4.70 0.00 3.75 426.0 4.30 721.0 0.0 0
26.50 DHI1426U26.5 4.70 0.00 3.50 552.0 5.00 484.0 0.0 0
27.00 DHI1420U27 2.90 -2.30 4.35 712.0 5.10 570.0 16.0 9
27.00 DHI1426U27 5.20 0.00 4.00 36.0 5.45 242.0 0.0 0
27.50 DHI1420U27.5 5.70 0.00 4.65 231.0 5.40 11.0 0.0 0
27.50 DHI1426U27.5 5.70 0.00 4.55 97.0 5.95 165.0 0.0 0
28.00 DHI1420U28 6.85 0.65 5.30 837.0 5.80 595.0 26.0 10
28.00 DHI1426U28 6.20 0.00 5.05 107.0 6.45 165.0 0.0 0
28.50 DHI1426U28.5 6.70 0.00 5.55 88.0 6.95 61.0 0.0 0
29.00 DHI1420U29 7.20 0.00 6.15 234.0 6.80 114.0 0.0 0
29.00 DHI1426U29 7.20 0.00 6.05 88.0 7.45 61.0 0.0 0
30.00 DHI1420U30 8.20 0.00 7.05 387.0 7.80 331.0 0.0 0
31.00 DHI1420U31 9.15 0.00 8.05 378.0 8.80 247.0 0.0 0
32.00 DHI1420U32 9.75 0.00 9.05 70.0 10.40 13.0 0.0 0
33.00 DHI1420U33 10.75 0.00 10.05 376.0 11.45 20.0 0.0 0
34.00 DHI1420U34 11.75 0.00 11.15 420.0 11.80 310.0 0.0 0