$19.54 +0.03 (0.15%) PulteGroup Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 19.54
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.03 (0.15%)
Prev Close: 19.51
Open: 19.52
Bid: 19.53
Ask: 19.59
Options:

Call Options: PHM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.00 PHM1431J11 7.25 -0.75 8.00 1489.0 8.70 1743.0 8.0 8
12.00 PHM1431J12 7.30 0.00 7.05 196.0 7.65 751.0 0.0 0
12.50 PHM1431J12.5 6.80 0.00 6.55 62.0 7.15 822.0 0.0 0
13.00 PHM1431J13 6.30 0.00 6.05 57.0 6.70 842.0 0.0 0
13.50 PHM1431J13.5 5.80 0.00 5.50 82.0 6.15 806.0 0.0 0
14.00 PHM1431J14 5.30 0.00 5.00 196.0 5.65 604.0 0.0 0
14.50 PHM1431J14.5 4.80 0.00 4.55 196.0 5.15 122.0 0.0 0
15.00 PHM1431J15 4.30 0.00 4.05 237.0 4.65 583.0 0.0 0
15.50 PHM1431J15.5 1.37 -2.43 3.60 235.0 4.15 712.0 1.0 1
16.00 PHM1431J16 1.95 -1.35 3.10 1471.0 3.65 876.0 7.0 51
16.50 PHM1431J16.5 2.85 0.00 2.61 635.0 3.15 785.0 0.0 0
17.00 PHM1431J17 2.12 0.00 2.14 1525.0 2.64 176.0 10.0 98
17.50 PHM1431J17.5 0.76 -1.12 1.66 1525.0 2.15 166.0 22.0 57
18.00 PHM1431J18 1.73 0.00 1.18 2010.0 1.66 486.0 2.0 164
18.50 PHM1431J18.5 0.85 0.12 0.76 2287.0 1.20 1182.0 1.0 208
19.00 PHM1431J19 0.65 -0.07 0.58 1671.0 0.74 1434.0 20.0 1,044
19.50 PHM1431J19.5 0.25 -0.25 0.32 89.0 0.37 1058.0 41.0 771
20.00 PHM1431J20 0.14 -0.04 0.12 100.0 0.15 551.0 52.0 681
20.50 PHM1431J20.5 0.14 0.08 0.02 1431.0 0.08 1767.0 10.0 34
21.00 PHM1431J21 0.09 0.00 0.01 41.0 0.08 1252.0 0.0 0
21.50 PHM1431J21.5 0.09 0.00 0.01 2022.0 0.07 1071.0 0.0 0
22.00 PHM1431J22 0.07 0.00 0.01 112.0 0.06 517.0 0.0 0
22.50 PHM1431J22.5 0.05 0.00 0.01 1051.0 0.06 996.0 0.0 0
23.00 PHM1431J23 0.05 0.00 0.02 866.0 0.03 185.0 0.0 0
23.50 PHM1431J23.5 0.03 0.00 0.01 472.0 0.03 173.0 0.0 0
24.00 PHM1431J24 0.03 0.00 0.00 0.0 0.03 173.0 0.0 0
24.50 PHM1431J24.5 0.03 0.00 0.00 0.0 0.03 193.0 0.0 0
25.00 PHM1431J25 0.03 0.00 0.00 0.0 0.03 198.0 0.0 0
25.50 PHM1431J25.5 0.03 0.00 0.00 0.0 0.03 171.0 0.0 0
26.00 PHM1431J26 0.03 0.00 0.00 0.0 0.03 171.0 0.0 0
26.50 PHM1431J26.5 0.03 0.00 0.00 0.0 0.03 198.0 0.0 0
27.00 PHM1431J27 0.03 0.00 0.00 0.0 0.03 177.0 0.0 0
27.50 PHM1431J27.5 0.03 0.00 0.00 0.0 0.03 195.0 0.0 0

Put Options: PHM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.00 PHM1431V11 0.03 0.00 0.00 0.0 0.03 188.0 0.0 0
12.00 PHM1431V12 0.03 0.00 0.00 0.0 0.03 171.0 0.0 0
12.50 PHM1431V12.5 0.03 0.00 0.00 0.0 0.03 190.0 0.0 0
13.00 PHM1431V13 0.03 0.00 0.01 451.0 0.03 188.0 0.0 0
13.50 PHM1431V13.5 0.03 0.00 0.01 575.0 0.03 168.0 0.0 0
14.00 PHM1431V14 0.06 0.00 0.02 582.0 0.03 164.0 0.0 0
14.50 PHM1431V14.5 0.04 0.00 0.01 200.0 0.03 160.0 0.0 0
15.00 PHM1431V15 0.04 0.00 0.01 282.0 0.03 117.0 0.0 0
15.50 PHM1431V15.5 0.04 0.00 0.01 2251.0 0.04 335.0 0.0 0
16.00 PHM1431V16 0.22 0.16 0.03 1176.0 0.06 591.0 2.0 2
16.50 PHM1431V16.5 0.02 -0.09 0.04 5.0 0.06 1187.0 30.0 51
17.00 PHM1431V17 0.39 0.27 0.03 1301.0 0.07 1102.0 31.0 195
17.50 PHM1431V17.5 0.67 0.66 0.01 1211.0 0.08 1299.0 332.0 349
18.00 PHM1431V18 0.17 0.14 0.01 1508.0 0.09 1890.0 7.0 552
18.50 PHM1431V18.5 0.12 0.06 0.04 1225.0 0.07 161.0 205.0 501
19.00 PHM1431V19 0.21 0.03 0.11 10.0 0.14 448.0 534.0 189
19.50 PHM1431V19.5 0.30 -0.08 0.27 93.0 0.30 135.0 114.0 619
20.00 PHM1431V20 0.65 0.00 0.55 21.0 0.69 1906.0 55.0 117
20.50 PHM1431V20.5 0.86 0.00 0.93 1047.0 1.25 2499.0 0.0 0
21.00 PHM1431V21 2.65 1.45 1.38 222.0 1.93 2144.0 1.0 1
21.50 PHM1431V21.5 1.65 0.00 1.87 133.0 2.41 1438.0 0.0 0
22.00 PHM1431V22 2.18 0.00 2.37 150.0 2.90 1148.0 0.0 0
22.50 PHM1431V22.5 2.68 0.00 2.86 224.0 3.45 835.0 0.0 0
23.00 PHM1431V23 3.15 0.00 3.30 180.0 3.90 199.0 0.0 0
23.50 PHM1431V23.5 3.65 0.00 3.80 178.0 4.40 199.0 0.0 0
24.00 PHM1431V24 4.15 0.00 4.30 124.0 4.95 197.0 0.0 0
24.50 PHM1431V24.5 4.65 0.00 4.80 123.0 5.40 196.0 0.0 0
25.00 PHM1431V25 5.15 0.00 5.30 172.0 6.00 196.0 0.0 0
25.50 PHM1431V25.5 5.70 0.00 5.80 144.0 6.40 196.0 0.0 0
26.00 PHM1431V26 6.10 0.00 6.35 170.0 6.90 196.0 0.0 0
26.50 PHM1431V26.5 6.60 0.00 6.80 143.0 7.40 196.0 0.0 0
27.00 PHM1431V27 7.15 0.00 7.30 143.0 7.95 196.0 0.0 0
27.50 PHM1431V27.5 7.65 0.00 7.70 480.0 8.45 439.0 0.0 0