$18.23 0.00 (0.00%) PulteGroup Inc - NYSE

Oct. 17, 2014 | 04:00 PM
Last Trade: 18.23
Trade Time: Oct 17 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 18.23
Open: 17.59
Bid: 18.18
Ask: 18.25
Options:

Call Options: PHM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.50 PHM1424J10.5 7.50 0.00 7.50 148.0 8.00 164.0 0.0 0
11.00 PHM1424J11 7.00 0.00 7.00 203.0 7.50 182.0 0.0 0
11.00 PHM1431J11 7.25 0.25 7.00 213.0 7.50 198.0 8.0 8
11.50 PHM1424J11.5 6.50 0.00 6.50 203.0 7.00 182.0 0.0 0
12.00 PHM1424J12 5.30 -0.75 6.05 285.0 6.50 327.0 19.0 19
12.00 PHM1431J12 6.00 0.00 6.00 240.0 6.50 217.0 0.0 0
12.50 PHM1424J12.5 5.50 0.00 5.50 203.0 6.00 182.0 0.0 0
12.50 PHM1431J12.5 5.50 0.00 5.50 74.0 6.00 155.0 0.0 0
13.00 PHM1424J13 5.00 0.00 5.00 210.0 5.50 191.0 0.0 0
13.00 PHM1431J13 5.00 0.00 5.00 260.0 5.50 229.0 0.0 0
13.50 PHM1424J13.5 4.55 0.00 4.55 135.0 5.00 153.0 0.0 0
13.50 PHM1431J13.5 4.60 0.00 4.60 165.0 5.00 170.0 0.0 0
14.00 PHM1424J14 4.00 0.00 4.00 213.0 4.50 222.0 0.0 0
14.00 PHM1431J14 4.10 0.00 4.10 157.0 4.50 170.0 0.0 0
14.50 PHM1424J14.5 3.55 0.00 3.55 51.0 4.00 231.0 0.0 0
14.50 PHM1431J14.5 3.50 0.00 3.50 253.0 4.00 156.0 0.0 0
15.00 PHM1424J15 3.10 0.00 3.10 106.0 3.50 264.0 0.0 0
15.00 PHM1431J15 3.05 0.00 3.05 193.0 3.55 220.0 0.0 0
15.50 PHM1424J15.5 2.63 0.00 2.63 124.0 3.00 170.0 0.0 0
15.50 PHM1431J15.5 1.37 -1.28 2.65 141.0 3.05 123.0 1.0 1
16.00 PHM1424J16 1.36 -0.69 2.05 1138.0 2.48 627.0 184.0 796
16.00 PHM1431J16 1.95 -0.15 2.10 1005.0 2.53 601.0 7.0 51
16.50 PHM1424J16.5 1.29 -0.30 1.59 1594.0 2.01 1554.0 14.0 14
16.50 PHM1431J16.5 1.74 0.00 1.74 1198.0 2.09 1681.0 0.0 0
17.00 PHM1424J17 0.69 -0.51 1.20 1469.0 1.56 1154.0 10.0 129
17.00 PHM1431J17 1.05 -0.25 1.30 1010.0 1.65 499.0 11.0 88
17.50 PHM1424J17.5 0.31 -0.67 0.98 95.0 1.18 1566.0 10.0 120
17.50 PHM1431J17.5 0.76 -0.30 1.06 98.0 1.27 607.0 22.0 57
18.00 PHM1424J18 0.70 0.00 0.63 179.0 0.71 294.0 26.0 668
18.00 PHM1431J18 0.54 -0.19 0.76 144.0 0.85 315.0 11.0 166
18.50 PHM1424J18.5 0.42 0.00 0.39 85.0 0.44 179.0 1336.0 1,639
18.50 PHM1431J18.5 0.61 0.00 0.47 293.0 0.59 323.0 84.0 182
19.00 PHM1424J19 0.25 0.00 0.23 24.0 0.28 91.0 105.0 1,317
19.00 PHM1431J19 0.40 0.00 0.32 278.0 0.39 259.0 683.0 1,001
19.50 PHM1424J19.5 0.14 0.00 0.09 21.0 0.16 42.0 1238.0 1,263
19.50 PHM1431J19.5 0.26 0.00 0.20 230.0 0.26 295.0 468.0 589
20.00 PHM1424J20 0.10 0.06 0.04 191.0 0.11 250.0 20.0 132
20.00 PHM1431J20 0.14 0.00 0.10 312.0 0.17 204.0 55.0 319
20.50 PHM1424J20.5 0.32 0.16 0.01 192.0 0.16 385.0 7.0 7
20.50 PHM1431J20.5 0.33 0.32 0.01 1519.0 0.17 1117.0 15.0 15
21.00 PHM1424J21 0.10 0.00 0.01 265.0 0.10 544.0 0.0 0
21.00 PHM1431J21 0.01 0.00 0.01 12.0 0.16 792.0 0.0 0
21.50 PHM1424J21.5 0.14 0.00 0.01 11.0 0.14 1128.0 0.0 0
21.50 PHM1431J21.5 0.15 0.00 0.01 508.0 0.15 834.0 0.0 0
22.00 PHM1424J22 0.07 -0.06 0.01 441.0 0.13 1133.0 10.0 20
22.00 PHM1431J22 0.13 0.00 0.01 112.0 0.13 645.0 0.0 0
22.50 PHM1424J22.5 0.08 0.00 0.01 578.0 0.08 160.0 0.0 0
22.50 PHM1431J22.5 0.12 0.00 0.01 1051.0 0.12 565.0 0.0 0
23.00 PHM1424J23 0.08 0.00 0.01 10.0 0.08 160.0 0.0 0
23.00 PHM1431J23 0.11 0.00 0.02 866.0 0.11 354.0 0.0 0
23.50 PHM1424J23.5 0.04 0.00 0.00 0.0 0.04 83.0 0.0 0
23.50 PHM1431J23.5 0.08 0.00 0.01 472.0 0.08 124.0 0.0 0
24.00 PHM1424J24 0.04 0.00 0.00 0.0 0.04 69.0 0.0 0
24.00 PHM1431J24 0.07 0.00 0.00 0.0 0.07 132.0 0.0 0
24.50 PHM1424J24.5 0.04 0.00 0.00 0.0 0.04 97.0 0.0 0
24.50 PHM1431J24.5 0.06 0.00 0.00 0.0 0.06 129.0 0.0 0
25.00 PHM1424J25 0.04 0.00 0.00 0.0 0.04 95.0 0.0 0
25.00 PHM1431J25 0.06 0.00 0.00 0.0 0.06 139.0 0.0 0
25.50 PHM1424J25.5 0.03 0.00 0.00 0.0 0.03 42.0 0.0 0
25.50 PHM1431J25.5 0.06 0.00 0.00 0.0 0.06 139.0 0.0 0
26.00 PHM1424J26 0.03 0.00 0.00 0.0 0.03 42.0 0.0 0
26.00 PHM1431J26 0.04 0.00 0.00 0.0 0.04 64.0 0.0 0
26.50 PHM1424J26.5 0.03 0.00 0.00 0.0 0.03 42.0 0.0 0
26.50 PHM1431J26.5 0.03 0.00 0.00 0.0 0.03 22.0 0.0 0
27.00 PHM1424J27 0.03 0.00 0.00 0.0 0.03 24.0 0.0 0
27.00 PHM1431J27 0.04 0.00 0.00 0.0 0.04 63.0 0.0 0
27.50 PHM1424J27.5 0.03 0.00 0.00 0.0 0.03 24.0 0.0 0
27.50 PHM1431J27.5 0.04 0.00 0.00 0.0 0.04 40.0 0.0 0
28.00 PHM1424J28 0.03 0.00 0.00 0.0 0.03 24.0 0.0 0
28.50 PHM1424J28.5 0.03 0.00 0.00 0.0 0.03 24.0 0.0 0

Put Options: PHM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.50 PHM1424V10.5 0.03 0.00 0.00 0.0 0.03 35.0 0.0 0
11.00 PHM1424V11 0.03 0.00 0.00 0.0 0.03 37.0 0.0 0
11.00 PHM1431V11 0.13 0.00 0.00 0.0 0.13 1.0 0.0 0
11.50 PHM1424V11.5 0.03 0.00 0.00 0.0 0.03 37.0 0.0 0
12.00 PHM1424V12 0.03 0.00 0.00 0.0 0.03 37.0 0.0 0
12.00 PHM1431V12 0.06 0.00 0.00 0.0 0.06 232.0 0.0 0
12.50 PHM1424V12.5 0.03 0.00 0.00 0.0 0.03 37.0 0.0 0
12.50 PHM1431V12.5 0.07 0.00 0.00 0.0 0.07 200.0 0.0 0
13.00 PHM1424V13 0.03 0.00 0.00 0.0 0.03 35.0 0.0 0
13.00 PHM1431V13 0.09 0.00 0.01 451.0 0.09 213.0 0.0 0
13.50 PHM1424V13.5 0.05 0.00 0.01 581.0 0.05 244.0 0.0 0
13.50 PHM1431V13.5 0.12 0.00 0.01 575.0 0.12 582.0 0.0 0
14.00 PHM1424V14 0.09 0.00 0.01 1445.0 0.09 313.0 0.0 0
14.00 PHM1431V14 0.14 0.00 0.02 582.0 0.14 667.0 0.0 0
14.50 PHM1424V14.5 0.13 0.00 0.01 1633.0 0.13 1338.0 0.0 0
14.50 PHM1431V14.5 0.01 0.00 0.01 200.0 0.17 817.0 0.0 0
15.00 PHM1424V15 0.01 0.00 0.01 156.0 0.14 1389.0 0.0 0
15.00 PHM1431V15 0.01 0.00 0.01 282.0 0.19 908.0 0.0 0
15.50 PHM1424V15.5 0.01 0.00 0.01 132.0 0.14 1219.0 0.0 0
15.50 PHM1431V15.5 0.02 0.00 0.02 1662.0 0.17 555.0 0.0 0
16.00 PHM1424V16 0.22 0.20 0.02 1646.0 0.16 1910.0 2.0 2
16.00 PHM1431V16 0.22 0.17 0.05 1422.0 0.15 336.0 2.0 2
16.50 PHM1424V16.5 0.33 0.29 0.04 1426.0 0.15 823.0 1.0 1
16.50 PHM1431V16.5 0.29 0.20 0.09 798.0 0.18 220.0 5.0 51
17.00 PHM1424V17 0.39 0.27 0.12 401.0 0.18 325.0 16.0 286
17.00 PHM1431V17 0.39 0.00 0.20 148.0 0.28 408.0 31.0 195
17.50 PHM1424V17.5 0.52 0.29 0.23 180.0 0.29 408.0 139.0 450
17.50 PHM1431V17.5 0.67 0.36 0.31 334.0 0.42 424.0 332.0 349
18.00 PHM1424V18 0.40 0.00 0.39 362.0 0.45 219.0 613.0 1,016
18.00 PHM1431V18 0.56 0.00 0.49 269.0 0.57 231.0 127.0 552
18.50 PHM1424V18.5 0.63 0.00 0.64 276.0 0.71 206.0 15.0 510
18.50 PHM1431V18.5 0.81 0.00 0.74 236.0 0.83 162.0 345.0 419
19.00 PHM1424V19 0.96 0.00 0.98 116.0 1.14 421.0 3.0 186
19.00 PHM1431V19 1.31 0.25 1.07 105.0 1.27 861.0 17.0 42
19.50 PHM1424V19.5 1.23 0.00 1.23 853.0 1.64 1246.0 0.0 0
19.50 PHM1431V19.5 2.20 0.89 1.31 794.0 1.71 1388.0 344.0 344
20.00 PHM1424V20 1.61 0.00 1.61 927.0 2.31 1378.0 0.0 0
20.00 PHM1431V20 1.89 0.17 1.72 748.0 2.05 954.0 5.0 5
20.50 PHM1424V20.5 2.10 0.00 2.10 187.0 2.56 252.0 0.0 0
20.50 PHM1431V20.5 2.15 0.00 2.15 804.0 2.52 1285.0 0.0 0
21.00 PHM1424V21 2.58 0.00 2.58 222.0 3.05 264.0 0.0 0
21.00 PHM1431V21 2.65 0.05 2.60 623.0 3.10 505.0 1.0 1
21.50 PHM1424V21.5 3.05 0.00 3.05 150.0 3.50 39.0 0.0 0
21.50 PHM1431V21.5 3.05 0.00 3.05 156.0 3.45 150.0 0.0 0
22.00 PHM1424V22 3.60 0.05 3.55 142.0 4.05 69.0 10.0 10
22.00 PHM1431V22 3.55 0.00 3.55 148.0 3.95 157.0 0.0 0
22.50 PHM1424V22.5 4.05 0.00 4.05 176.0 4.50 183.0 0.0 0
22.50 PHM1431V22.5 4.05 0.00 4.05 148.0 4.55 69.0 0.0 0
23.00 PHM1424V23 4.55 0.00 4.55 135.0 5.05 67.0 0.0 0
23.00 PHM1431V23 4.55 0.00 4.55 91.0 5.05 270.0 0.0 0
23.50 PHM1424V23.5 5.05 0.00 5.05 168.0 5.55 89.0 0.0 0
23.50 PHM1431V23.5 5.05 0.00 5.05 86.0 5.55 254.0 0.0 0
24.00 PHM1424V24 5.55 0.00 5.55 158.0 6.05 135.0 0.0 0
24.00 PHM1431V24 5.55 0.00 5.55 159.0 6.05 89.0 0.0 0
24.50 PHM1424V24.5 6.05 0.00 6.05 158.0 6.55 89.0 0.0 0
24.50 PHM1431V24.5 6.05 0.00 6.05 158.0 6.50 149.0 0.0 0
25.00 PHM1424V25 6.55 0.00 6.55 168.0 7.05 89.0 0.0 0
25.00 PHM1431V25 6.55 0.00 6.55 168.0 7.05 135.0 0.0 0
25.50 PHM1424V25.5 7.00 0.00 7.00 164.0 7.80 170.0 0.0 0
25.50 PHM1431V25.5 7.05 0.00 7.05 169.0 7.45 180.0 0.0 0
26.00 PHM1424V26 7.45 0.00 7.45 88.0 7.95 140.0 0.0 0
26.00 PHM1431V26 7.55 0.00 7.55 169.0 7.95 180.0 0.0 0
26.50 PHM1424V26.5 7.95 0.00 7.95 88.0 8.45 140.0 0.0 0
26.50 PHM1431V26.5 8.00 0.00 8.00 175.0 8.45 178.0 0.0 0
27.00 PHM1424V27 8.45 0.00 8.45 138.0 9.00 32.0 0.0 0
27.00 PHM1431V27 8.50 0.00 8.50 176.0 8.95 178.0 0.0 0
27.50 PHM1424V27.5 9.05 0.00 9.05 168.0 9.45 139.0 0.0 0
27.50 PHM1431V27.5 9.05 0.00 9.05 170.0 9.55 104.0 0.0 0
28.00 PHM1424V28 9.30 0.00 9.30 168.0 10.10 118.0 0.0 0
28.50 PHM1424V28.5 10.00 0.00 10.00 143.0 10.55 76.0 0.0 0