D.R. Horton Inc.

NYS: DHI

GO
/marketstate/country/us

Market open

 --Real time quotes

Aug 13, 2020, 2:24 p.m.

DHI
/zigman2/quotes/202032328/composite

$

71.21

Change

-0.05 -0.07%

Volume

Volume 1.47m

Real time quotes

/zigman2/quotes/202032328/composite

Previous close

$ 71.26

$ 71.21

Change

-0.05 -0.07%

Day low

Day high

$69.95

$71.65

Open

52 week low

52 week high

$25.51

$71.83

Open

OPTION CHAIN FOR D.R. HORTON INC.

In-the-money

August, 2020 Options

Hide
CALLS PUTS
Expires August 14, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 39.30 43.05 30.00 quote 0.00 0.00 0.00 0.00 0.41
quote 0.00 0.00 0.00 34.30 37.95 35.00 quote 0.00 0.00 0.00 0.00 0.32
quote 0.00 0.00 0.00 29.25 33.25 40.00 quote 0.19 0.00 0.00 0.00 0.24 3.00
quote 0.00 0.00 0.00 24.35 28.00 45.00 quote 0.01 0.00 0.00 0.00 0.32 5.00
quote 0.00 0.00 0.00 22.30 26.35 47.00 quote 0.08 0.00 0.00 0.00 0.20 13.00
quote 0.00 0.00 0.00 21.35 25.00 48.00 quote 0.00 0.00 0.00 0.00 0.33
quote 0.00 0.00 0.00 20.10 23.90 49.00 quote 0.00 0.00 0.00 0.00 0.32
quote 0.00 0.00 0.00 19.55 23.30 49.50 quote 0.00 0.00 0.00 0.00 0.32
quote 0.00 0.00 0.00 19.30 22.35 50.00 quote 0.31 0.00 0.00 0.00 0.37 11.00
quote 0.00 0.00 0.00 18.80 22.90 50.50 quote 1.00 0.00 0.00 0.00 0.39 7.00
quote 0.00 0.00 0.00 18.20 21.45 51.00 quote 0.00 0.00 0.00 0.00 0.32
quote 0.00 0.00 0.00 17.55 21.25 51.50 quote 0.14 0.00 0.00 0.00 0.24 4.00
quote 0.00 0.00 0.00 17.10 21.40 52.00 quote 0.82 0.00 0.00 0.00 0.37 10.00
quote 0.00 0.00 0.00 16.75 20.80 52.50 quote 0.03 0.00 0.00 0.00 0.18 13.00
quote 9.55 0.00 0.00 16.40 20.25 7.00 53.00 quote 1.59 0.00 0.00 0.00 0.27 6.00
quote 0.00 0.00 0.00 15.55 19.70 53.50 quote 0.60 0.00 0.00 0.00 0.24 14.00
quote 0.00 0.00 0.00 15.20 19.10 54.00 quote 0.39 0.00 0.00 0.00 0.24 5.00
quote 0.00 0.00 0.00 14.55 18.80 54.50 quote 0.79 0.00 0.00 0.00 0.42 14.00
quote 0.00 0.00 0.00 14.40 18.45 55.00 quote 0.12 0.00 0.00 0.00 0.24 4.00
quote 0.00 0.00 0.00 13.80 18.05 55.50 quote 0.24 0.00 0.00 0.00 0.09 8.00
quote 0.00 0.00 0.00 13.25 17.40 56.00 quote 0.50 0.00 0.00 0.00 0.11 19.00
quote 3.70 0.00 0.00 12.55 16.90 1.00 56.50 quote 0.00 0.00 0.00 0.00 0.32
quote 10.97 0.00 0.00 12.25 16.40 104.00 57.00 quote 0.83 0.00 0.00 0.00 0.32 15.00
quote 0.00 0.00 0.00 11.60 15.85 57.50 quote 0.12 0.00 0.00 0.00 0.32 3.00
quote 8.68 0.00 0.00 11.35 15.40 5.00 58.00 quote 1.44 0.00 0.00 0.00 0.33 17.00
quote 3.70 0.00 0.00 11.00 14.95 1.00 58.50 quote 2.62 0.00 0.00 0.00 0.33 10.00
quote 6.11 0.00 0.00 10.35 14.45 5.00 59.00 quote 0.10 0.00 0.00 0.00 0.10 6.00
quote 8.25 0.00 0.00 9.85 13.75 15.00 59.50 quote 1.46 0.00 0.00 0.00 0.21 16.00
quote 11.09 0.00 0.00 9.35 13.25 147.00 60.00 quote 0.01 -0.14 48.00 0.00 0.11 54.00
quote 8.35 0.00 0.00 9.90 10.75 16.00 61.00 quote 0.01 -0.02 19.00 0.00 0.17 19.00
quote 5.98 0.00 0.00 9.25 9.70 15.00 62.00 quote 0.01 -0.28 19.00 0.00 0.14 78.00
quote 5.70 0.00 0.00 8.50 9.05 16.00 62.50 quote 0.05 0.00 0.00 0.00 0.12 131.00
quote 5.12 0.00 0.00 8.05 8.75 1.00 63.00 quote 0.03 -0.16 1.00 0.01 0.20 44.00
quote 4.15 0.00 0.00 7.75 8.30 1.00 63.50 quote 0.02 0.00 0.00 0.01 0.22 29.00
quote 6.29 0.00 0.00 6.70 7.65 23.00 64.00 quote 0.14 0.09 10.00 0.00 0.07 67.00
quote 5.25 0.00 0.00 6.20 6.55 28.00 65.00 quote 0.05 0.00 0.00 0.00 0.17 88.00
quote 4.60 0.10 7.00 5.30 5.50 74.00 66.00 quote 0.05 0.00 4.00 0.00 0.15 60.00
quote 2.76 0.00 0.00 4.25 4.55 51.00 67.00 quote 0.06 0.00 0.00 0.01 0.11 79.00
quote 3.65 0.00 0.00 3.70 4.05 290.00 67.50 quote 0.15 0.00 3.00 0.05 0.08 41.00
quote 2.77 -0.22 1.00 3.15 3.45 167.00 68.00 quote 0.05 -0.05 3.00 0.02 0.08 123.00
quote 2.71 -0.09 2.00 2.66 3.00 117.00 68.50 quote 0.07 -0.07 1.00 0.05 0.09 113.00
quote 2.52 0.34 3.00 2.34 2.61 68.00 69.00 quote 0.23 0.00 0.00 0.06 0.11 175.00
quote 1.45 -0.06 29.00 1.41 1.83 303.00 70.00 quote 0.18 -0.22 39.00 0.16 0.20 89.00
quote 0.94 0.01 22.00 0.68 0.77 286.00 71.00 quote 0.39 -0.36 22.00 0.35 0.44 90.00
71.21 Current price as of 8/13/2020 02:24:47 PM
quote 0.47 0.17 32.00 0.39 0.48 181.00 71.50 quote 0.67 -1.58 1.00 0.58 0.66 2.00
quote 0.28 -0.09 32.00 0.22 0.29 160.00 72.00 quote 1.87 0.00 0.00 0.86 1.03 1.00
quote 0.15 -0.16 15.00 0.03 0.14 85.00 72.50 quote 1.85 0.00 0.00 0.95 1.46 10.00
quote 0.17 0.00 0.00 0.03 0.08 236.00 73.00 quote 2.60 0.67 10.00 1.32 2.15 10.00
quote 0.04 0.00 0.00 0.00 0.05 29.00 73.50 quote 0.00 0.00 0.00 1.68 2.28
quote 0.07 0.00 0.00 0.00 0.07 22.00 75.00 quote 0.00 0.00 0.00 3.55 4.05
quote 0.00 0.00 0.00 0.00 0.32 80.00 quote 0.00 0.00 0.00 7.50 9.05
CALLS PUTS
Expires August 21, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 56.10 56.50 15.00 quote 1.30 0.00 0.00 0.00 0.08 4.00
quote 0.00 0.00 0.00 53.60 54.00 17.50 quote 0.05 0.00 0.00 0.00 0.08 4.00
quote 36.90 0.00 0.00 51.05 51.55 11.00 20.00 quote 0.01 0.00 0.00 0.00 0.08 47.00
quote 0.00 0.00 0.00 48.65 49.00 22.50 quote 0.08 0.00 0.00 0.00 0.08 19.00
quote 35.82 0.00 0.00 46.10 46.55 3.00 25.00 quote 0.03 0.00 0.00 0.00 0.05 701.00
quote 0.00 0.00 0.00 43.55 44.00 27.50 quote 0.03 0.00 0.00 0.00 0.08 60.00
quote 18.70 0.00 0.00 41.10 41.50 70.00 30.00 quote 0.03 0.00 0.00 0.00 0.01 1,840
quote 7.05 0.00 0.00 38.65 39.00 11.00 32.50 quote 0.05 0.00 0.00 0.00 0.08 36.00
quote 25.92 0.00 0.00 36.05 36.55 93.00 35.00 quote 1.77 0.00 0.00 0.00 0.08 98.00
quote 26.10 0.00 0.00 33.60 34.00 1.00 37.50 quote 0.22 0.00 0.00 0.00 0.08 98.00
quote 24.20 0.00 0.00 31.05 31.55 83.00 40.00 quote 0.03 0.00 0.00 0.00 0.08 323.00
quote 20.97 0.00 0.00 28.60 29.00 52.00 42.50 quote 0.05 0.00 0.00 0.00 0.08 771.00
quote 20.10 0.00 0.00 26.05 26.55 1.00 45.00 quote 0.02 0.01 3.00 0.00 0.08 382.00
quote 21.97 0.00 0.00 23.70 24.00 3.00 47.50 quote 0.05 0.00 0.00 0.00 0.08 2,246
quote 19.80 0.00 0.00 21.10 21.50 5.00 50.00 quote 0.04 0.00 0.00 0.00 0.10 391.00
quote 18.50 0.00 0.00 18.65 19.00 3.00 52.50 quote 0.06 0.00 0.00 0.01 0.09 1,206
quote 0.00 0.00 0.00 17.15 17.50 54.00 quote 0.06 0.00 0.00 0.00 0.11 22.00
quote 15.92 0.00 0.00 16.15 16.50 36.00 55.00 quote 0.06 0.00 0.00 0.00 0.10 1,479
quote 7.93 0.00 0.00 15.15 15.55 56.00 quote 0.10 0.00 0.00 0.00 0.11 814.00
quote 0.00 0.00 0.00 14.00 14.65 57.00 quote 0.05 0.00 0.00 0.00 0.12 65.00
quote 14.00 0.20 1.00 13.70 14.05 29.00 57.50 quote 0.05 -0.05 3.00 0.01 0.10 453.00
quote 0.00 0.00 0.00 13.10 13.65 58.00 quote 0.14 0.00 0.00 0.00 0.13 36.00
quote 12.60 0.00 6.00 12.65 13.05 58.50 quote 0.09 0.00 0.00 0.00 0.13 63.00
quote 0.00 0.00 0.00 12.15 12.55 59.00 quote 0.14 0.00 0.00 0.00 0.14 71.00
quote 0.00 0.00 0.00 11.50 12.20 59.50 quote 1.58 0.00 0.00 0.00 0.15 48.00
quote 10.60 0.00 0.00 11.10 11.50 205.00 60.00 quote 0.08 0.00 1.00 0.03 0.11 363.00
quote 0.00 0.00 0.00 10.55 11.10 60.50 quote 0.33 0.00 0.00 0.00 0.14 21.00
quote 9.95 1.35 1.00 9.95 10.60 7.00 61.00 quote 0.18 0.00 0.00 0.01 0.27 68.00
quote 6.21 0.00 0.00 9.65 10.00 20.00 61.50 quote 0.19 0.00 0.00 0.03 0.11 482.00
quote 9.23 5.18 1.00 9.20 9.60 63.00 62.00 quote 0.21 0.00 0.00 0.01 0.15 139.00
quote 8.15 0.00 0.00 8.70 9.10 893.00 62.50 quote 0.10 -0.03 2.00 0.03 0.18 629.00
quote 8.50 0.55 2.00 8.20 8.65 60.00 63.00 quote 0.16 0.00 0.00 0.07 0.17 881.00
quote 7.88 0.00 0.00 7.75 8.15 26.00 63.50 quote 0.30 0.00 0.00 0.11 0.16 178.00
quote 7.05 0.00 0.00 7.30 7.65 308.00 64.00 quote 0.31 0.00 0.00 0.12 0.19 39.00
quote 7.02 0.00 0.00 6.90 7.15 43.00 64.50 quote 0.77 0.00 0.00 0.14 0.20 8.00
quote 6.58 0.48 6.00 6.45 6.65 1,767 65.00 quote 0.20 -0.04 4.00 0.15 0.22 210.00
quote 3.25 0.00 0.00 5.95 6.20 43.00 65.50 quote 0.21 -0.14 15.00 0.18 0.27 49.00
quote 3.72 0.00 0.00 5.50 5.70 139.00 66.00 quote 0.31 0.00 0.00 0.23 0.30 124.00
quote 4.11 0.00 0.00 4.15 4.35 114.00 67.50 quote 0.58 0.00 1.00 0.37 0.46 103.00
quote 2.20 -0.01 78.00 2.24 2.34 1,084 70.00 quote 0.93 -0.20 17.00 0.95 1.00 53.00
71.21 Current price as of 8/13/2020 02:24:47 PM
quote 1.40 0.52 9.00 1.36 1.42 28.00 71.50 quote 1.58 -0.09 13.00 1.52 1.59 7.00
quote 1.15 0.04 9.00 1.11 1.17 80.00 72.00 quote 2.11 0.00 0.00 1.77 1.84 8.00
quote 0.88 -0.03 21.00 0.89 0.95 145.00 72.50 quote 2.74 0.00 0.00 2.05 2.12 3.00
quote 0.70 0.05 5.00 0.71 0.76 84.00 73.00 quote 0.00 0.00 0.00 2.33 2.50
quote 0.26 0.05 52.00 0.24 0.28 272.00 75.00 quote 0.00 0.00 0.00 3.80 4.00
quote 0.04 0.00 0.00 0.01 0.10 4.00 77.50 quote 0.00 0.00 0.00 6.05 6.35
quote 0.03 0.00 0.00 0.00 0.15 53.00 80.00 quote 9.90 0.00 0.00 8.50 8.90 6.00
quote 0.00 0.00 0.00 0.00 0.08 85.00 quote 0.00 0.00 0.00 13.50 13.90
CALLS PUTS
Expires August 28, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 36.05 36.60 35.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 31.10 31.55 40.00 quote 0.16 0.00 0.00 0.00 0.09 20.00
quote 0.00 0.00 0.00 26.10 26.55 45.00 quote 0.16 0.00 0.00 0.00 0.10 22.00
quote 18.20 0.00 0.00 21.10 21.60 2.00 50.00 quote 0.35 0.00 0.00 0.00 0.12 47.00
quote 0.00 0.00 0.00 19.65 20.10 51.50 quote 0.70 0.00 0.00 0.00 0.18 8.00
quote 0.00 0.00 0.00 18.95 19.70 52.00 quote 0.25 0.00 0.00 0.02 0.19 8.00
quote 0.00 0.00 0.00 18.60 19.10 52.50 quote 0.79 0.00 0.00 0.00 0.21 5.00
quote 0.00 0.00 0.00 18.10 18.70 53.00 quote 2.01 0.00 0.00 0.00 0.22 2.00
quote 0.00 0.00 0.00 17.50 18.20 53.50 quote 0.00 0.00 0.00 0.00 0.23
quote 0.00 0.00 0.00 17.10 17.60 54.00 quote 0.00 0.00 0.00 0.00 0.24
quote 0.00 0.00 0.00 16.60 17.25 54.50 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 16.10 16.70 55.00 quote 1.30 0.00 0.00 0.00 0.25 3.00
quote 0.00 0.00 0.00 15.60 16.15 55.50 quote 0.60 0.00 0.00 0.01 0.26 4.00
quote 0.00 0.00 0.00 15.15 15.70 56.00 quote 0.11 0.00 0.00 0.01 0.27 28.00
quote 0.00 0.00 0.00 14.65 15.15 56.50 quote 2.17 0.00 0.00 0.01 0.27 2.00
quote 10.71 0.00 0.00 14.10 14.70 2.00 57.00 quote 0.46 0.00 0.00 0.01 0.28 1.00
quote 8.46 0.00 0.00 13.65 14.20 1.00 57.50 quote 0.38 0.00 0.00 0.02 0.28 108.00
quote 9.96 0.00 0.00 13.20 13.70 1.00 58.00 quote 0.46 0.00 0.00 0.02 0.21 186.00
quote 8.00 0.00 0.00 12.75 13.20 10.00 58.50 quote 0.41 0.00 0.00 0.02 0.18 231.00
quote 9.30 0.00 0.00 12.20 12.70 2.00 59.00 quote 0.57 0.00 0.00 0.03 0.31 11.00
quote 5.60 0.00 0.00 11.75 12.25 1.00 59.50 quote 0.42 0.00 0.00 0.03 0.32 5.00
quote 11.30 0.00 0.00 11.25 11.75 10.00 60.00 quote 0.25 0.00 0.00 0.11 0.22 242.00
quote 6.47 0.00 0.00 10.80 11.25 10.00 60.50 quote 0.40 0.00 0.00 0.13 0.23 26.00
quote 6.39 0.00 0.00 10.30 10.65 1.00 61.00 quote 0.66 0.00 0.00 0.14 0.22 24.00
quote 5.89 0.00 0.00 9.75 10.15 1.00 61.50 quote 0.72 0.00 0.00 0.17 0.25 31.00
quote 8.75 0.00 0.00 9.40 9.70 29.00 62.00 quote 0.82 0.00 0.00 0.19 0.26 36.00
quote 7.07 0.00 0.00 8.90 9.30 16.00 62.50 quote 0.39 0.00 0.00 0.22 0.29 65.00
quote 6.55 0.00 0.00 8.40 8.80 8.00 63.00 quote 0.83 0.00 0.00 0.23 0.32 21.00
quote 7.00 0.00 0.00 7.95 8.40 306.00 63.50 quote 0.35 0.00 0.00 0.29 0.44 40.00
quote 4.45 0.00 0.00 7.55 7.90 12.00 64.00 quote 0.74 0.00 0.00 0.30 0.42 45.00
quote 4.35 0.00 0.00 7.10 7.35 13.00 64.50 quote 0.59 0.00 0.00 0.35 0.44 30.00
quote 6.56 0.18 4.00 6.65 6.90 647.00 65.00 quote 0.59 0.00 0.00 0.40 0.51 164.00
quote 6.75 0.00 0.00 6.20 6.45 34.00 65.50 quote 0.56 -0.13 4.00 0.47 0.56 46.00
quote 4.70 0.00 0.00 5.35 5.60 33.00 66.50 quote 0.84 0.00 0.00 0.59 0.69 14.00
quote 3.55 0.00 0.00 4.95 5.20 49.00 67.00 quote 1.21 0.00 0.00 0.68 0.79 10.00
quote 4.80 0.23 3.00 4.50 4.80 312.00 67.50 quote 1.10 0.00 13.00 0.82 0.87 31.00
quote 3.85 -0.20 5.00 4.10 4.45 84.00 68.00 quote 1.08 0.00 0.00 0.90 1.00 7.00
quote 3.45 1.26 3.00 3.80 4.00 19.00 68.50 quote 1.41 0.00 13.00 1.05 1.12 20.00
quote 2.33 0.00 0.00 3.45 3.65 15.00 69.00 quote 1.39 0.00 0.00 1.17 1.28 30.00
quote 2.82 0.49 7.00 2.73 2.91 326.00 70.00 quote 1.55 -0.27 169.00 1.48 1.55 14.00
quote 2.31 0.10 57.00 2.23 2.33 178.00 71.00 quote 1.89 -0.31 1.00 1.88 2.00 27.00
71.21 Current price as of 8/13/2020 02:24:47 PM
quote 1.77 0.08 8.00 1.66 1.79 33.00 72.00 quote 2.38 -0.12 2.00 2.35 2.54 1.00
quote 1.01 0.00 0.00 1.45 1.70 18.00 72.50 quote 3.60 0.00 0.00 2.58 2.76 1.00
quote 1.31 0.34 4.00 1.23 1.43 43.00 73.00 quote 0.00 0.00 0.00 2.84 3.10
quote 1.15 0.33 16.00 1.03 1.13 29.00 73.50 quote 3.20 0.00 1.00 3.15 3.35
quote 0.68 0.13 7.00 0.60 0.68 39.00 75.00 quote 0.00 0.00 0.00 4.20 4.40
quote 0.13 0.00 0.00 0.00 0.24 20.00 80.00 quote 0.00 0.00 0.00 8.60 8.95
quote 0.00 0.00 0.00 0.00 0.14 85.00 quote 0.00 0.00 0.00 13.50 13.90

September, 2020 Options

Show

November, 2020 Options

Show

January, 2021 Options

Show

February, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.