PulteGroup Inc $18.57

down -0.10


23/4/2014 06:40 PM  |  NYSE : PHM  
Industries : Materials & Construction / Residential Construction
Last Trade: 18.57
Trade Time: Apr 23 06:40 PM Eastern Daylight Time
Change: -0.10 (-0.54 %)
Prev Close: 18.67
Open: 18.68
Bid: 18.51
Ask: 18.65
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 18%
Options:

Call Options: PHM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.00 PHM1425D11 7.45 0.00 7.25 48.0 7.80 53.0 0.0 0
11.50 PHM1425D11.5 6.95 0.00 6.75 28.0 7.25 28.0 0.0 0
12.00 PHM1425D12 6.45 0.00 6.25 28.0 6.75 45.0 0.0 0
12.50 PHM1425D12.5 5.95 0.00 5.75 53.0 6.25 22.0 0.0 0
13.00 PHM1425D13 5.45 0.00 5.25 48.0 5.75 50.0 0.0 0
13.50 PHM1425D13.5 5.00 0.00 4.75 59.0 5.25 66.0 0.0 0
14.00 PHM1425D14 4.50 0.00 4.25 198.0 4.75 379.0 0.0 0
14.50 PHM1425D14.5 4.00 0.00 3.75 463.0 4.25 390.0 0.0 0
15.00 PHM1425D15 3.50 0.00 3.20 473.0 3.75 411.0 0.0 0
15.50 PHM1425D15.5 3.00 0.00 2.68 831.0 3.25 777.0 0.0 0
16.00 PHM1425D16 2.51 0.00 2.17 846.0 2.76 957.0 0.0 0
16.50 PHM1425D16.5 2.02 0.00 1.70 830.0 2.26 803.0 0.0 0
17.00 PHM1425D17 1.55 -0.06 1.51 487.0 1.69 1040.0 30.0 0
17.50 PHM1425D17.5 1.23 0.00 1.09 97.0 1.16 154.0 0.0 0
18.00 PHM1425D18 1.06 0.20 0.72 25.0 0.74 10.0 50.0 186
18.50 PHM1425D18.5 0.43 -0.24 0.42 51.0 0.45 85.0 872.0 660
19.00 PHM1425D19 0.24 -0.05 0.22 19.0 0.24 21.0 192.0 2,032
19.50 PHM1425D19.5 0.08 -0.10 0.09 20.0 0.12 20.0 25.0 2,131
20.00 PHM1425D20 0.09 -0.01 0.08 60.0 0.09 126.0 788.0 2,950
20.50 PHM1425D20.5 0.04 0.00 0.02 10.0 0.07 10.0 46.0 269
21.00 PHM1425D21 0.10 0.06 0.01 70.0 0.05 692.0 4.0 142
21.50 PHM1425D21.5 0.06 0.02 0.01 10.0 0.04 533.0 24.0 57
22.00 PHM1425D22 0.07 0.00 0.01 105.0 0.03 373.0 0.0 0
22.50 PHM1425D22.5 0.11 0.06 0.01 10.0 0.03 580.0 25.0 25
23.00 PHM1425D23 0.03 0.00 0.01 10.0 0.03 580.0 0.0 0
23.50 PHM1425D23.5 0.03 0.00 0.00 0.0 0.03 624.0 0.0 0
24.00 PHM1425D24 0.03 0.00 0.02 5.0 0.03 576.0 0.0 0
24.50 PHM1425D24.5 0.03 0.00 0.00 0.0 0.03 611.0 0.0 0
25.00 PHM1425D25 0.10 0.07 0.01 522.0 0.03 611.0 10.0 10
25.50 PHM1425D25.5 0.03 0.00 0.00 0.0 0.03 611.0 0.0 0
26.00 PHM1425D26 0.03 0.00 0.01 837.0 0.03 611.0 0.0 0
27.00 PHM1425D27 0.03 0.00 0.00 0.0 0.03 598.0 0.0 0
28.00 PHM1425D28 0.03 0.00 0.00 0.0 0.03 598.0 0.0 0
29.00 PHM1425D29 0.03 0.00 0.00 0.0 0.03 598.0 0.0 0

Put Options: PHM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.00 PHM1425P11 0.03 0.00 0.00 0.0 0.03 1142.0 0.0 0
11.50 PHM1425P11.5 0.03 0.00 0.00 0.0 0.03 1142.0 0.0 0
12.00 PHM1425P12 0.03 0.00 0.00 0.0 0.03 1142.0 0.0 0
12.50 PHM1425P12.5 0.03 0.00 0.00 0.0 0.03 599.0 0.0 0
13.00 PHM1425P13 0.03 0.00 0.00 0.0 0.03 600.0 0.0 0
13.50 PHM1425P13.5 0.03 0.00 0.00 0.0 0.03 611.0 0.0 0
14.00 PHM1425P14 0.03 0.00 0.01 85.0 0.03 595.0 0.0 0
14.50 PHM1425P14.5 0.03 0.00 0.00 0.0 0.03 1144.0 0.0 0
15.00 PHM1425P15 0.03 0.00 0.01 401.0 0.03 1155.0 0.0 0
15.50 PHM1425P15.5 0.03 0.00 0.00 0.0 0.03 1169.0 0.0 0
16.00 PHM1425P16 0.07 0.00 0.01 723.0 0.08 1131.0 0.0 0
16.50 PHM1425P16.5 0.07 0.00 0.01 21.0 0.07 1110.0 0.0 0
17.00 PHM1425P17 0.11 0.09 0.02 20.0 0.06 401.0 10.0 38
17.50 PHM1425P17.5 0.09 0.02 0.08 2.0 0.11 3.0 254.0 95
18.00 PHM1425P18 0.22 0.05 0.20 17.0 0.22 21.0 274.0 782
18.50 PHM1425P18.5 0.42 0.15 0.40 23.0 0.43 22.0 460.0 519
19.00 PHM1425P19 0.72 0.12 0.66 20.0 0.73 10.0 55.0 512
19.50 PHM1425P19.5 0.83 0.00 1.08 92.0 1.14 30.0 21.0 344
20.00 PHM1425P20 1.58 0.20 1.54 20.0 1.59 73.0 60.0 306
20.50 PHM1425P20.5 1.00 -0.58 1.80 823.0 2.07 232.0 8.0 43
21.00 PHM1425P21 1.33 -0.70 2.28 838.0 2.77 1071.0 45.0 45
21.50 PHM1425P21.5 2.54 0.00 2.78 813.0 3.30 940.0 0.0 0
22.00 PHM1425P22 3.00 0.00 3.25 846.0 3.80 1278.0 0.0 0
22.50 PHM1425P22.5 3.45 -0.05 3.75 766.0 4.30 1082.0 1.0 1
23.00 PHM1425P23 3.90 -0.10 4.25 807.0 4.75 882.0 25.0 25
23.50 PHM1425P23.5 4.50 0.00 4.75 73.0 5.25 78.0 0.0 0
24.00 PHM1425P24 5.00 0.00 5.25 14.0 5.75 137.0 0.0 0
24.50 PHM1425P24.5 5.50 0.00 5.75 39.0 6.25 66.0 0.0 0
25.00 PHM1425P25 6.00 0.00 6.25 14.0 6.75 112.0 0.0 0
25.50 PHM1425P25.5 6.50 0.00 6.75 39.0 7.25 66.0 0.0 0
26.00 PHM1425P26 6.95 0.00 7.25 39.0 7.75 66.0 0.0 0
27.00 PHM1425P27 7.90 0.00 8.20 33.0 8.75 53.0 0.0 0
28.00 PHM1425P28 8.90 0.00 9.20 33.0 9.75 53.0 0.0 0
29.00 PHM1425P29 9.90 0.00 10.15 22.0 10.75 43.0 0.0 0
Trading Center