$22.50 +0.39 (1.76%) D.R. Horton Inc - NYSE

Oct. 21, 2014 | 04:00 PM
Last Trade: 22.50
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +0.39 (1.76%)
Prev Close: 22.11
Open: 22.14
Bid: 22.50
Ask: 22.51
Options:

Call Options: DHI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.50 DHI1424J13.5 7.60 0.00 8.30 1164.0 9.20 320.0 0.0 0
14.00 DHI1424J14 7.10 0.00 7.45 1629.0 9.40 1446.0 0.0 0
14.00 DHI1431J14 7.25 0.00 8.00 1508.0 8.65 1155.0 0.0 0
14.50 DHI1424J14.5 6.75 0.00 6.95 1891.0 8.90 1889.0 0.0 0
15.00 DHI1424J15 6.40 0.00 6.85 1446.0 7.65 282.0 0.0 0
15.00 DHI1431J15 6.40 0.00 6.90 1263.0 7.70 1254.0 0.0 0
15.50 DHI1424J15.5 5.70 0.00 6.40 1382.0 7.20 1337.0 0.0 0
16.00 DHI1424J16 5.40 0.00 5.85 1382.0 6.65 1363.0 0.0 0
16.00 DHI1431J16 3.95 -1.45 6.00 1571.0 6.70 1273.0 45.0 45
16.50 DHI1424J16.5 4.90 0.00 5.35 1382.0 6.15 1360.0 0.0 0
16.50 DHI1431J16.5 4.90 0.00 5.50 1266.0 6.15 1013.0 0.0 0
17.00 DHI1424J17 4.40 0.00 4.90 1672.0 5.70 765.0 0.0 0
17.00 DHI1431J17 4.40 0.00 4.90 1285.0 5.65 402.0 0.0 0
17.50 DHI1424J17.5 3.90 0.00 4.40 1650.0 5.25 1032.0 0.0 0
17.50 DHI1431J17.5 3.15 -0.75 4.45 1585.0 5.15 443.0 6.0 6
18.00 DHI1424J18 2.18 -1.22 3.90 2021.0 4.65 1554.0 20.0 20
18.00 DHI1431J18 3.35 0.00 3.90 1136.0 4.65 922.0 0.0 0
18.50 DHI1424J18.5 2.93 0.00 3.45 1383.0 4.15 1315.0 0.0 0
18.50 DHI1431J18.5 2.51 -0.39 3.45 1440.0 4.20 1055.0 8.0 36
19.00 DHI1424J19 1.33 -1.10 2.91 2202.0 3.60 983.0 40.0 334
19.00 DHI1431J19 3.05 0.60 2.95 1453.0 3.70 1182.0 10.0 10
19.50 DHI1424J19.5 0.76 -1.21 2.45 1677.0 3.15 1286.0 9.0 16
19.50 DHI1431J19.5 1.30 -0.72 2.46 1773.0 3.20 1331.0 65.0 65
20.00 DHI1424J20 0.73 -0.77 1.98 2004.0 2.69 2001.0 11.0 149
20.00 DHI1431J20 1.35 -0.59 2.25 1716.0 2.69 549.0 3.0 3
20.50 DHI1424J20.5 0.61 -0.75 1.50 1754.0 2.14 701.0 10.0 95
20.50 DHI1431J20.5 0.61 -1.06 1.77 1798.0 2.21 1067.0 3.0 3
21.00 DHI1424J21 0.84 -0.28 1.08 2244.0 1.64 1758.0 199.0 310
21.00 DHI1431J21 1.65 0.39 1.35 2242.0 1.72 1703.0 207.0 1,001
21.50 DHI1424J21.5 0.80 0.00 0.94 2561.0 1.17 2203.0 2.0 451
21.50 DHI1431J21.5 1.14 0.20 1.05 2315.0 1.32 1850.0 5.0 740
22.00 DHI1424J22 0.65 0.24 0.63 63.0 0.74 2636.0 2.0 350
22.00 DHI1431J22 0.82 0.18 0.82 145.0 0.87 21.0 150.0 268
22.50 DHI1424J22.5 0.35 0.02 0.33 180.0 0.39 1679.0 164.0 614
22.50 DHI1431J22.5 0.47 0.04 0.52 65.0 0.57 20.0 132.0 145
23.00 DHI1424J23 0.15 0.00 0.12 808.0 0.18 109.0 333.0 256
23.00 DHI1431J23 0.38 0.12 0.31 1747.0 0.37 526.0 10.0 521
23.50 DHI1424J23.5 0.06 -0.04 0.03 1789.0 0.13 3896.0 181.0 181
23.50 DHI1431J23.5 0.18 -0.02 0.16 2208.0 0.22 126.0 24.0 1,489
24.00 DHI1424J24 0.13 0.06 0.01 456.0 0.07 1692.0 15.0 15
24.00 DHI1431J24 0.10 0.08 0.03 4507.0 0.16 1760.0 1.0 153
24.50 DHI1424J24.5 0.09 0.00 0.01 692.0 0.09 1762.0 0.0 0
24.50 DHI1431J24.5 0.11 0.00 0.01 2991.0 0.13 3502.0 0.0 0
25.00 DHI1424J25 0.09 0.00 0.01 519.0 0.08 1211.0 0.0 0
25.00 DHI1431J25 0.10 0.00 0.01 384.0 0.10 2971.0 0.0 0
25.50 DHI1424J25.5 0.09 0.00 0.01 495.0 0.08 1122.0 0.0 0
25.50 DHI1431J25.5 0.09 0.00 0.01 326.0 0.09 1414.0 0.0 0
26.00 DHI1424J26 0.09 0.00 0.01 361.0 0.08 915.0 0.0 0
26.00 DHI1431J26 0.10 0.00 0.01 193.0 0.09 1426.0 0.0 0
26.50 DHI1424J26.5 0.09 0.00 0.01 270.0 0.08 910.0 0.0 0
26.50 DHI1431J26.5 0.09 0.00 0.01 170.0 0.08 911.0 0.0 0
27.00 DHI1424J27 0.13 0.00 0.00 0.0 0.08 946.0 0.0 0
27.00 DHI1431J27 0.09 0.00 0.01 194.0 0.08 873.0 0.0 0
27.50 DHI1424J27.5 0.12 0.00 0.00 0.0 0.07 676.0 0.0 0
27.50 DHI1431J27.5 0.09 0.00 0.00 0.0 0.08 889.0 0.0 0
28.00 DHI1424J28 0.08 0.00 0.00 0.0 0.06 685.0 0.0 0
28.00 DHI1431J28 0.09 0.00 0.00 0.0 0.08 840.0 0.0 0
28.50 DHI1424J28.5 0.07 0.00 0.00 0.0 0.04 451.0 0.0 0
28.50 DHI1431J28.5 0.09 0.00 0.00 0.0 0.08 821.0 0.0 0
29.00 DHI1424J29 0.07 0.00 0.00 0.0 0.04 464.0 0.0 0
29.00 DHI1431J29 0.09 0.00 0.00 0.0 0.08 998.0 0.0 0
29.50 DHI1424J29.5 0.04 0.00 0.00 0.0 0.04 457.0 0.0 0
29.50 DHI1431J29.5 0.10 0.00 0.00 0.0 0.08 648.0 0.0 0
30.00 DHI1424J30 0.04 0.00 0.00 0.0 0.03 146.0 0.0 0
30.00 DHI1431J30 0.11 0.00 0.00 0.0 0.07 543.0 0.0 0
30.50 DHI1424J30.5 0.04 0.00 0.00 0.0 0.03 145.0 0.0 0
30.50 DHI1431J30.5 0.09 0.00 0.00 0.0 0.06 366.0 0.0 0
31.00 DHI1424J31 0.04 0.00 0.00 0.0 0.03 113.0 0.0 0
31.00 DHI1431J31 0.09 0.00 0.00 0.0 0.07 558.0 0.0 0
31.50 DHI1424J31.5 0.04 0.00 0.00 0.0 0.04 446.0 0.0 0
31.50 DHI1431J31.5 0.09 0.00 0.00 0.0 0.05 401.0 0.0 0
32.00 DHI1424J32 0.03 0.00 0.00 0.0 0.03 128.0 0.0 0
32.00 DHI1431J32 0.06 0.00 0.00 0.0 0.04 408.0 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 0.03 162.0 0.0 0
14.00 DHI1424V14 0.03 0.00 0.00 0.0 0.03 147.0 0.0 0
14.00 DHI1431V14 0.06 0.00 0.00 0.0 0.04 430.0 0.0 0
14.50 DHI1424V14.5 0.04 0.00 0.00 0.0 0.03 149.0 0.0 0
15.00 DHI1424V15 0.04 0.00 0.01 32.0 0.03 148.0 0.0 0
15.00 DHI1431V15 0.09 0.00 0.00 0.0 0.06 461.0 0.0 0
15.50 DHI1424V15.5 0.05 0.00 0.00 0.0 0.04 501.0 0.0 0
16.00 DHI1424V16 0.07 0.00 0.01 51.0 0.04 422.0 0.0 0
16.00 DHI1431V16 0.06 -0.08 0.01 742.0 0.08 619.0 1.0 1
16.50 DHI1424V16.5 0.08 0.00 0.01 980.0 0.04 377.0 0.0 0
16.50 DHI1431V16.5 0.11 0.00 0.02 650.0 0.08 627.0 0.0 0
17.00 DHI1424V17 0.09 0.00 0.01 957.0 0.04 412.0 0.0 0
17.00 DHI1431V17 0.08 -0.03 0.01 1036.0 0.08 1050.0 19.0 19
17.50 DHI1424V17.5 0.13 0.00 0.02 1002.0 0.05 445.0 0.0 0
17.50 DHI1431V17.5 0.11 0.00 0.02 97.0 0.08 1060.0 0.0 0
18.00 DHI1424V18 0.13 0.00 0.03 1288.0 0.08 670.0 0.0 0
18.00 DHI1431V18 0.12 0.00 0.01 274.0 0.09 1102.0 0.0 0
18.50 DHI1424V18.5 0.11 0.00 0.01 357.0 0.08 1625.0 30.0 30
18.50 DHI1431V18.5 0.17 0.00 0.02 345.0 0.09 1391.0 0.0 0
19.00 DHI1424V19 0.33 0.21 0.03 75.0 0.07 1566.0 38.0 38
19.00 DHI1431V19 0.33 0.31 0.02 1375.0 0.10 2765.0 175.0 180
19.50 DHI1424V19.5 0.23 0.10 0.01 663.0 0.09 1988.0 199.0 563
19.50 DHI1431V19.5 0.43 0.40 0.01 1203.0 0.12 3104.0 448.0 600
20.00 DHI1424V20 0.22 0.20 0.02 1760.0 0.10 3447.0 4.0 223
20.00 DHI1431V20 0.35 0.29 0.03 891.0 0.15 3878.0 20.0 163
20.50 DHI1424V20.5 0.10 0.00 0.01 250.0 0.09 1760.0 25.0 721
20.50 DHI1431V20.5 0.20 0.00 0.07 203.0 0.18 4123.0 4.0 311
21.00 DHI1424V21 0.10 0.00 0.02 230.0 0.10 3311.0 44.0 527
21.00 DHI1431V21 0.15 -0.09 0.10 871.0 0.19 3892.0 11.0 258
21.50 DHI1424V21.5 0.10 -0.13 0.06 105.0 0.12 3279.0 12.0 497
21.50 DHI1431V21.5 0.22 -0.28 0.17 85.0 0.21 20.0 50.0 142
22.00 DHI1424V22 0.20 -0.40 0.13 95.0 0.17 20.0 67.0 88
22.00 DHI1431V22 0.31 -0.22 0.29 72.0 0.35 50.0 10.0 20
22.50 DHI1424V22.5 0.41 -0.30 0.31 329.0 0.37 48.0 36.0 3,000
22.50 DHI1431V22.5 0.63 -0.18 0.50 94.0 0.55 20.0 64.0 3
23.00 DHI1424V23 1.01 0.00 0.60 215.0 0.80 3205.0 0.0 0
23.00 DHI1431V23 0.91 -0.37 0.79 369.0 0.87 247.0 61.0 1
23.50 DHI1424V23.5 1.30 0.00 0.96 1782.0 1.45 2668.0 0.0 0
23.50 DHI1431V23.5 1.54 0.00 1.14 245.0 1.29 1786.0 0.0 0
24.00 DHI1424V24 1.79 0.00 1.41 590.0 1.91 1611.0 0.0 0
24.00 DHI1431V24 1.80 0.00 1.49 1594.0 1.99 2396.0 0.0 0
24.50 DHI1424V24.5 2.25 0.00 1.91 371.0 2.66 1695.0 0.0 0
24.50 DHI1431V24.5 2.28 0.00 1.95 1017.0 2.49 1324.0 0.0 0
25.00 DHI1424V25 2.74 0.00 2.40 189.0 3.10 1743.0 0.0 0
25.00 DHI1431V25 2.74 0.00 2.43 201.0 3.10 1350.0 0.0 0
25.50 DHI1424V25.5 3.20 0.00 2.87 1407.0 3.55 1671.0 0.0 0
25.50 DHI1431V25.5 3.20 0.00 2.90 361.0 3.60 1339.0 0.0 0
26.00 DHI1424V26 3.70 0.00 3.25 192.0 4.15 696.0 0.0 0
26.00 DHI1431V26 4.55 0.90 3.35 1091.0 4.10 1617.0 15.0 15
26.50 DHI1424V26.5 4.20 0.00 3.85 103.0 4.65 592.0 0.0 0
26.50 DHI1431V26.5 4.20 0.00 3.90 498.0 4.60 1271.0 0.0 0
27.00 DHI1424V27 4.65 0.00 4.25 103.0 5.15 687.0 0.0 0
27.00 DHI1431V27 4.70 0.00 4.35 1095.0 5.10 1140.0 0.0 0
27.50 DHI1424V27.5 5.15 0.00 4.85 87.0 5.70 105.0 0.0 0
27.50 DHI1431V27.5 5.20 0.00 4.80 93.0 5.70 230.0 0.0 0
28.00 DHI1424V28 5.65 0.00 5.35 36.0 6.20 126.0 0.0 0
28.00 DHI1431V28 5.65 0.00 5.30 93.0 6.20 106.0 0.0 0
28.50 DHI1424V28.5 6.15 0.00 5.85 36.0 6.70 123.0 0.0 0
28.50 DHI1431V28.5 6.15 0.00 5.80 93.0 6.60 106.0 0.0 0
29.00 DHI1424V29 6.65 0.00 6.30 93.0 7.20 93.0 0.0 0
29.00 DHI1431V29 6.55 0.00 6.30 66.0 7.10 267.0 0.0 0
29.50 DHI1424V29.5 7.10 0.00 6.85 61.0 7.70 191.0 0.0 0
29.50 DHI1431V29.5 6.95 0.00 6.70 67.0 7.60 138.0 0.0 0
30.00 DHI1424V30 7.00 0.00 6.70 111.0 8.55 111.0 0.0 0
30.00 DHI1431V30 7.20 0.00 6.60 399.0 8.65 276.0 0.0 0
30.50 DHI1424V30.5 7.35 0.00 7.20 252.0 9.00 36.0 0.0 0
30.50 DHI1431V30.5 7.85 0.00 7.05 320.0 9.10 331.0 0.0 0
31.00 DHI1424V31 7.85 0.00 7.70 252.0 9.50 36.0 0.0 0
31.00 DHI1431V31 7.95 0.00 7.55 252.0 9.60 36.0 0.0 0
31.50 DHI1424V31.5 8.35 0.00 8.10 111.0 10.00 111.0 0.0 0
31.50 DHI1431V31.5 8.35 0.00 8.10 138.0 9.90 125.0 0.0 0
32.00 DHI1424V32 9.10 0.00 8.95 252.0 10.50 252.0 0.0 0
32.00 DHI1431V32 9.10 0.00 8.95 252.0 10.60 32.0 0.0 0