PulteGroup Inc $18.71

down -0.19


17/4/2014 06:40 PM  |  NYSE : PHM  
Industries : Materials & Construction / Residential Construction
Last Trade: 18.71
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: -0.19 (-1.01 %)
Prev Close: 18.90
Open: 18.90
Bid: 18.71
Ask: 18.72
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 7.50 0.00 7.55 42.0 8.10 60.0 0.0 0
12.00 PHM1425D12 6.50 0.00 6.55 45.0 7.10 171.0 0.0 0
13.00 PHM1425D13 5.50 0.00 5.55 90.0 6.10 471.0 0.0 0
14.00 PHM1425D14 4.50 0.00 4.55 94.0 5.10 477.0 0.0 0
15.00 PHM1425D15 3.50 0.00 3.60 382.0 4.10 784.0 0.0 0
16.00 PHM1425D16 2.55 0.00 2.61 321.0 2.93 713.0 0.0 0
17.00 PHM1425D17 1.73 0.00 1.66 336.0 1.96 777.0 0.0 0
17.50 PHM1425D17.5 1.33 0.00 1.30 45.0 1.51 1821.0 0.0 0
18.00 PHM1425D18 1.06 0.01 0.91 10.0 0.95 97.0 37.0 43
18.50 PHM1425D18.5 0.71 0.00 0.59 21.0 0.62 104.0 30.0 372
19.00 PHM1425D19 0.43 0.03 0.35 10.0 0.38 220.0 56.0 1,800
19.50 PHM1425D19.5 0.21 -0.06 0.18 65.0 0.21 108.0 279.0 1,689
20.00 PHM1425D20 0.10 -0.04 0.08 110.0 0.11 37.0 15.0 817
20.50 PHM1425D20.5 0.15 0.08 0.03 158.0 0.07 528.0 100.0 269
21.00 PHM1425D21 0.10 0.08 0.01 70.0 0.06 943.0 4.0 142
21.50 PHM1425D21.5 0.06 0.05 0.01 10.0 0.04 645.0 24.0 57
22.00 PHM1425D22 0.04 0.00 0.01 105.0 0.06 855.0 0.0 0
22.50 PHM1425D22.5 0.11 0.06 0.01 10.0 0.06 523.0 25.0 25
23.00 PHM1425D23 0.04 0.00 0.01 10.0 0.03 139.0 0.0 0
24.00 PHM1425D24 0.03 0.00 0.02 5.0 0.03 115.0 0.0 0
25.00 PHM1425D25 0.10 0.07 0.01 522.0 0.03 141.0 10.0 10
26.00 PHM1425D26 0.03 0.00 0.01 837.0 0.03 132.0 0.0 0
27.00 PHM1425D27 0.03 0.00 0.00 0.0 0.03 127.0 0.0 0
28.00 PHM1425D28 0.03 0.00 0.00 0.0 0.03 97.0 0.0 0
29.00 PHM1425D29 0.03 0.00 0.00 0.0 0.03 94.0 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 85.0 0.0 0
12.00 PHM1425P12 0.03 0.00 0.00 0.0 0.03 103.0 0.0 0
13.00 PHM1425P13 0.03 0.00 0.00 0.0 0.03 1068.0 0.0 0
14.00 PHM1425P14 0.03 0.00 0.01 85.0 0.03 1068.0 0.0 0
15.00 PHM1425P15 0.03 0.00 0.01 401.0 0.04 507.0 0.0 0
16.00 PHM1425P16 0.04 0.00 0.01 723.0 0.05 957.0 0.0 0
17.00 PHM1425P17 0.11 0.07 0.04 9.0 0.07 793.0 10.0 38
17.50 PHM1425P17.5 0.10 0.01 0.09 164.0 0.12 434.0 24.0 31
18.00 PHM1425P18 0.20 0.02 0.20 87.0 0.23 379.0 210.0 465
18.50 PHM1425P18.5 0.40 -0.04 0.37 83.0 0.40 59.0 186.0 421
19.00 PHM1425P19 0.59 -0.02 0.63 70.0 0.66 58.0 55.0 411
19.50 PHM1425P19.5 0.97 0.11 0.95 82.0 0.99 10.0 62.0 282
20.00 PHM1425P20 1.33 0.10 1.32 577.0 1.41 64.0 5.0 301
20.50 PHM1425P20.5 1.00 -0.60 1.62 923.0 1.87 177.0 8.0 43
21.00 PHM1425P21 1.33 -0.70 2.01 745.0 2.42 723.0 45.0 45
21.50 PHM1425P21.5 2.52 0.00 2.42 798.0 2.92 668.0 0.0 0
22.00 PHM1425P22 3.00 0.00 2.90 785.0 3.45 753.0 0.0 0
22.50 PHM1425P22.5 3.45 -0.05 3.40 805.0 3.95 797.0 1.0 1
23.00 PHM1425P23 3.90 -0.05 3.90 802.0 4.45 397.0 25.0 25
24.00 PHM1425P24 4.95 0.00 4.90 195.0 5.45 417.0 0.0 0
25.00 PHM1425P25 5.95 0.00 5.95 191.0 6.45 409.0 0.0 0
26.00 PHM1425P26 6.95 0.00 6.95 62.0 7.45 343.0 0.0 0
27.00 PHM1425P27 7.95 0.00 7.95 62.0 8.45 166.0 0.0 0
28.00 PHM1425P28 8.95 0.00 8.95 56.0 9.45 42.0 0.0 0
29.00 PHM1425P29 9.95 0.00 9.95 23.0 10.50 10.0 0.0 0
Trading Center