PulteGroup Inc $19.09

down -0.03


22/8/2014 04:02 PM  |  NYSE : PHM  
Industries : Materials & Construction / Residential Construction
Last Trade: 19.09
Trade Time: Aug 22 04:02 PM Eastern Daylight Time
Change: -0.03 (-0.16 %)
Prev Close: 19.12
Open: 19.08
Bid: 19.08
Ask: 19.10
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get PHM Trend Analysis - it has underperformed the S&P 500 by 3%
Options:

Call Options: PHM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.50 PHM1429H11.5 0.00 0.00 7.40 63.0 7.70 195.0 0.0 0
12.00 PHM1429H12 6.85 0.00 6.90 50.0 7.20 158.0 0.0 0
12.50 PHM1429H12.5 0.00 0.00 6.40 136.0 6.70 136.0 0.0 0
13.00 PHM1429H13 5.90 0.00 5.90 51.0 6.20 1056.0 0.0 0
13.50 PHM1429H13.5 5.45 0.00 5.45 1064.0 5.70 1036.0 0.0 0
14.00 PHM1429H14 4.95 0.00 4.95 1044.0 5.20 1054.0 0.0 0
14.50 PHM1429H14.5 4.45 0.00 4.45 1092.0 4.70 1052.0 0.0 0
15.00 PHM1429H15 3.95 0.00 3.95 1061.0 4.20 1066.0 0.0 0
15.50 PHM1429H15.5 3.45 0.00 3.45 1013.0 3.70 1023.0 0.0 0
16.00 PHM1429H16 2.11 -0.85 2.95 1140.0 3.20 866.0 1.0 1
16.50 PHM1429H16.5 2.47 0.00 2.45 1169.0 2.70 792.0 0.0 0
17.00 PHM1429H17 1.33 -0.63 1.94 1320.0 2.21 1237.0 15.0 82
17.50 PHM1429H17.5 0.49 -0.99 1.46 1291.0 1.70 1326.0 17.0 51
18.00 PHM1429H18 1.10 -0.06 1.06 261.0 1.20 1347.0 40.0 303
18.50 PHM1429H18.5 0.66 0.00 0.63 19.0 0.67 89.0 70.0 191
19.00 PHM1429H19 0.32 -0.04 0.25 252.0 0.29 79.0 3074.0 534
19.50 PHM1429H19.5 0.11 -0.01 0.07 100.0 0.09 40.0 84.0 241
20.00 PHM1429H20 0.04 -0.01 0.01 973.0 0.06 1343.0 20.0 203
20.50 PHM1429H20.5 0.07 0.00 0.01 430.0 0.06 1102.0 0.0 0
21.00 PHM1429H21 0.12 0.07 0.01 174.0 0.03 431.0 1.0 3
21.50 PHM1429H21.5 0.03 0.00 0.01 40.0 0.03 451.0 0.0 0
22.00 PHM1429H22 0.03 0.00 0.01 79.0 0.03 447.0 0.0 0
22.50 PHM1429H22.5 0.03 0.00 0.01 67.0 0.03 177.0 0.0 0
23.00 PHM1429H23 0.03 0.00 0.01 610.0 0.03 177.0 0.0 0
23.50 PHM1429H23.5 0.03 0.00 0.01 166.0 0.03 174.0 0.0 0
24.00 PHM1429H24 0.03 0.00 0.01 220.0 0.03 174.0 0.0 0
24.50 PHM1429H24.5 0.03 0.00 0.01 158.0 0.03 174.0 0.0 0
25.00 PHM1429H25 0.03 0.00 0.00 0.0 0.03 174.0 0.0 0
25.50 PHM1429H25.5 0.03 0.00 0.00 0.0 0.03 174.0 0.0 0
26.00 PHM1429H26 0.03 0.00 0.00 0.0 0.03 174.0 0.0 0
26.50 PHM1429H26.5 0.03 0.00 0.00 0.0 0.03 174.0 0.0 0
27.00 PHM1429H27 0.03 0.00 0.00 0.0 0.03 154.0 0.0 0
27.50 PHM1429H27.5 0.03 0.00 0.00 0.0 0.03 154.0 0.0 0
28.00 PHM1429H28 0.03 0.00 0.00 0.0 0.03 154.0 0.0 0
28.50 PHM1429H28.5 0.03 0.00 0.00 0.0 0.03 154.0 0.0 0
29.00 PHM1429H29 0.03 0.00 0.00 0.0 0.03 154.0 0.0 0

Put Options: PHM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.50 PHM1429T11.5 0.00 0.00 0.00 0.0 0.03 154.0 0.0 0
12.00 PHM1429T12 0.03 0.00 0.00 0.0 0.03 157.0 0.0 0
12.50 PHM1429T12.5 0.00 0.00 0.00 0.0 0.03 159.0 0.0 0
13.00 PHM1429T13 0.03 0.00 0.00 0.0 0.03 137.0 0.0 0
13.50 PHM1429T13.5 0.03 0.00 0.00 0.0 0.03 134.0 0.0 0
14.00 PHM1429T14 0.03 0.00 0.00 0.0 0.03 124.0 0.0 0
14.50 PHM1429T14.5 0.03 0.00 0.01 156.0 0.03 125.0 0.0 0
15.00 PHM1429T15 0.03 0.00 0.01 170.0 0.03 128.0 0.0 0
15.50 PHM1429T15.5 0.03 0.00 0.01 469.0 0.03 133.0 0.0 0
16.00 PHM1429T16 0.03 0.00 0.01 1174.0 0.03 154.0 0.0 0
16.50 PHM1429T16.5 0.03 0.00 0.01 179.0 0.04 666.0 0.0 0
17.00 PHM1429T17 0.10 0.03 0.01 64.0 0.05 836.0 19.0 14
17.50 PHM1429T17.5 0.02 -0.04 0.05 18.0 0.05 1062.0 1.0 128
18.00 PHM1429T18 0.05 0.04 0.01 208.0 0.07 1438.0 21.0 192
18.50 PHM1429T18.5 0.06 0.01 0.04 914.0 0.07 371.0 540.0 271
19.00 PHM1429T19 0.17 -0.02 0.18 173.0 0.22 605.0 669.0 114
19.50 PHM1429T19.5 0.47 0.00 0.44 1728.0 0.53 21.0 24.0 108
20.00 PHM1429T20 1.70 0.92 0.83 1083.0 1.00 353.0 10.0 36
20.50 PHM1429T20.5 1.24 0.01 1.32 432.0 1.52 1420.0 1.0 1
21.00 PHM1429T21 1.73 0.00 1.81 1155.0 2.02 1432.0 0.0 0
21.50 PHM1429T21.5 2.21 0.00 2.31 1137.0 2.52 1086.0 0.0 0
22.00 PHM1429T22 2.69 0.00 2.81 268.0 3.10 1088.0 0.0 0
22.50 PHM1429T22.5 3.15 0.00 3.30 186.0 3.55 490.0 0.0 0
23.00 PHM1429T23 3.65 0.00 3.80 111.0 4.05 111.0 0.0 0
23.50 PHM1429T23.5 4.15 0.00 4.30 111.0 4.55 111.0 0.0 0
24.00 PHM1429T24 4.65 0.00 4.80 111.0 5.05 111.0 0.0 0
24.50 PHM1429T24.5 5.05 0.00 5.30 111.0 5.55 111.0 0.0 0
25.00 PHM1429T25 5.55 0.00 5.80 186.0 6.05 381.0 0.0 0
25.50 PHM1429T25.5 6.20 0.00 6.30 92.0 6.55 352.0 0.0 0
26.00 PHM1429T26 6.55 0.00 6.80 92.0 7.05 339.0 0.0 0
26.50 PHM1429T26.5 7.00 0.00 7.30 92.0 7.55 340.0 0.0 0
27.00 PHM1429T27 7.30 0.00 7.75 166.0 8.05 28.0 0.0 0
27.50 PHM1429T27.5 8.15 0.00 8.25 166.0 8.55 28.0 0.0 0
28.00 PHM1429T28 8.30 0.00 8.80 195.0 9.05 28.0 0.0 0
28.50 PHM1429T28.5 8.80 0.00 9.30 195.0 9.55 28.0 0.0 0
29.00 PHM1429T29 9.55 0.20 9.65 180.0 10.15 135.0 3.0 3
Trading Center