PulteGroup Inc $19.36

down -0.04


18/9/2014 09:31 AM  |  NYSE : PHM  
Industries : Materials & Construction / Residential Construction
Last Trade: 19.36
Trade Time: Sep 18 09:31 AM Eastern Daylight Time
Change: -0.04 (-0.21 %)
Prev Close: 19.40
Open: 19.36
Bid: 19.36
Ask: 19.38
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
10.50 PHM1426I10.5 8.55 0.00 8.55 36.0 9.25 252.0 0.0 0
11.00 PHM1420I11 7.95 0.00 7.95 892.0 8.85 275.0 0.0 0
11.00 PHM1426I11 7.95 0.00 7.95 252.0 8.65 46.0 0.0 0
11.50 PHM1420I11.5 7.45 0.00 7.45 263.0 8.05 71.0 0.0 0
11.50 PHM1426I11.5 7.45 0.00 7.45 57.0 8.35 57.0 0.0 0
12.00 PHM1420I12 7.45 0.40 7.05 1098.0 7.70 323.0 8.0 8
12.00 PHM1426I12 6.95 0.00 6.95 257.0 7.85 97.0 0.0 0
12.50 PHM1420I12.5 6.45 0.00 6.45 380.0 7.35 153.0 0.0 0
12.50 PHM1426I12.5 6.45 0.00 6.45 247.0 7.35 97.0 0.0 0
13.00 PHM1420I13 5.95 0.00 5.95 419.0 6.85 180.0 0.0 0
13.00 PHM1426I13 5.95 0.00 5.95 253.0 6.85 97.0 0.0 0
13.50 PHM1420I13.5 5.45 0.00 5.45 380.0 6.35 153.0 0.0 0
13.50 PHM1426I13.5 5.45 0.00 5.45 260.0 6.35 97.0 0.0 0
14.00 PHM1420I14 4.95 0.00 4.95 427.0 5.85 165.0 0.0 0
14.00 PHM1426I14 4.95 0.00 4.95 275.0 5.85 97.0 0.0 0
14.50 PHM1420I14.5 4.45 0.00 4.45 240.0 5.15 126.0 0.0 0
14.50 PHM1426I14.5 4.45 0.00 4.45 101.0 5.35 100.0 0.0 0
15.00 PHM1420I15 3.95 0.00 3.95 471.0 4.70 249.0 0.0 0
15.00 PHM1426I15 3.95 0.00 3.95 267.0 4.85 97.0 0.0 0
15.50 PHM1420I15.5 3.40 0.00 3.40 359.0 4.15 143.0 0.0 0
15.50 PHM1426I15.5 3.45 0.00 3.45 212.0 4.35 106.0 0.0 0
16.00 PHM1420I16 2.92 0.00 2.92 653.0 3.85 180.0 0.0 0
16.00 PHM1426I16 2.94 0.00 2.94 369.0 3.85 106.0 0.0 0
16.50 PHM1420I16.5 2.44 0.00 2.44 727.0 3.20 219.0 0.0 0
16.50 PHM1426I16.5 2.50 0.00 2.50 338.0 3.35 106.0 0.0 0
17.00 PHM1420I17 1.24 -0.70 1.94 1654.0 2.71 1075.0 31.0 15
17.00 PHM1426I17 1.98 0.00 1.98 1725.0 2.76 356.0 0.0 0
17.50 PHM1420I17.5 1.53 0.05 1.48 1360.0 2.11 337.0 5.0 5
17.50 PHM1426I17.5 2.03 0.00 1.60 1673.0 2.16 194.0 3.0 0
18.00 PHM1420I18 1.46 0.00 1.32 1109.0 1.54 740.0 20.0 1
18.00 PHM1426I18 1.11 0.00 1.11 1065.0 1.64 227.0 0.0 0
18.50 PHM1420I18.5 1.05 0.00 0.73 2210.0 1.12 1061.0 80.0 35
18.50 PHM1426I18.5 0.98 0.00 0.84 1917.0 1.02 29.0 50.0 538
19.00 PHM1420I19 0.48 0.00 0.39 1257.0 0.54 1612.0 553.0 12,513
19.00 PHM1426I19 0.60 0.00 0.55 289.0 0.68 255.0 13483.0 13,758
19.50 PHM1420I19.5 0.15 0.02 0.12 615.0 0.16 255.0 1747.0 3,001
19.50 PHM1426I19.5 0.32 0.00 0.28 355.0 0.33 52.0 396.0 461
20.00 PHM1420I20 0.04 0.00 0.01 1605.0 0.08 21.0 220.0 1,198
20.00 PHM1426I20 0.13 0.00 0.10 807.0 0.16 30.0 180.0 189
20.50 PHM1420I20.5 0.01 0.00 0.01 43.0 0.05 107.0 0.0 0
20.50 PHM1426I20.5 0.02 -0.12 0.01 8.0 0.14 566.0 40.0 42
21.00 PHM1420I21 0.02 -0.03 0.01 1.0 0.05 344.0 3.0 153
21.00 PHM1426I21 0.02 -0.03 0.02 4.0 0.05 131.0 4.0 6
21.50 PHM1420I21.5 0.03 0.00 0.00 0.0 0.03 38.0 0.0 0
21.50 PHM1426I21.5 0.05 0.00 0.01 475.0 0.05 128.0 0.0 0
22.00 PHM1420I22 0.14 0.11 0.01 489.0 0.03 49.0 15.0 35
22.00 PHM1426I22 0.04 0.00 0.01 192.0 0.04 67.0 0.0 0
22.50 PHM1420I22.5 0.03 0.00 0.00 0.0 0.03 38.0 0.0 0
22.50 PHM1426I22.5 0.03 0.00 0.00 0.0 0.03 74.0 0.0 0
23.00 PHM1420I23 0.06 0.03 0.01 40.0 0.03 49.0 1.0 1
23.00 PHM1426I23 0.03 0.00 0.00 0.0 0.03 48.0 0.0 0
23.50 PHM1420I23.5 0.03 0.00 0.00 0.0 0.03 74.0 0.0 0
23.50 PHM1426I23.5 0.03 0.00 0.00 0.0 0.03 48.0 0.0 0
24.00 PHM1420I24 0.03 0.00 0.01 10.0 0.03 105.0 0.0 0
24.00 PHM1426I24 0.03 0.00 0.00 0.0 0.03 48.0 0.0 0
24.50 PHM1420I24.5 0.03 0.00 0.00 0.0 0.03 74.0 0.0 0
24.50 PHM1426I24.5 0.03 0.00 0.00 0.0 0.03 48.0 0.0 0
25.00 PHM1420I25 0.03 0.00 0.00 0.0 0.03 105.0 0.0 0
25.00 PHM1426I25 0.03 0.00 0.00 0.0 0.03 48.0 0.0 0
25.50 PHM1420I25.5 0.03 0.00 0.00 0.0 0.03 74.0 0.0 0
25.50 PHM1426I25.5 0.03 0.00 0.00 0.0 0.03 50.0 0.0 0
26.00 PHM1420I26 0.03 0.00 0.00 0.0 0.03 105.0 0.0 0
26.00 PHM1426I26 0.03 0.00 0.00 0.0 0.03 48.0 0.0 0
26.50 PHM1420I26.5 0.03 0.00 0.00 0.0 0.03 105.0 0.0 0
26.50 PHM1426I26.5 0.03 0.00 0.00 0.0 0.03 48.0 0.0 0
27.00 PHM1420I27 0.03 0.00 0.00 0.0 0.03 89.0 0.0 0
27.00 PHM1426I27 0.03 0.00 0.00 0.0 0.03 74.0 0.0 0
27.50 PHM1420I27.5 0.03 0.00 0.00 0.0 0.03 89.0 0.0 0
27.50 PHM1426I27.5 0.03 0.00 0.00 0.0 0.03 79.0 0.0 0
28.00 PHM1420I28 0.03 0.00 0.00 0.0 0.03 89.0 0.0 0
28.00 PHM1426I28 0.03 0.00 0.00 0.0 0.03 85.0 0.0 0
28.50 PHM1426I28.5 0.03 0.00 0.00 0.0 0.03 85.0 0.0 0

Put Options: PHM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.50 PHM1426U10.5 0.03 0.00 0.00 0.0 0.03 85.0 0.0 0
11.00 PHM1420U11 0.03 0.00 0.00 0.0 0.03 74.0 0.0 0
11.00 PHM1426U11 0.03 0.00 0.00 0.0 0.03 85.0 0.0 0
11.50 PHM1420U11.5 0.03 0.00 0.00 0.0 0.03 74.0 0.0 0
11.50 PHM1426U11.5 0.03 0.00 0.00 0.0 0.03 91.0 0.0 0
12.00 PHM1420U12 0.03 0.00 0.00 0.0 0.03 92.0 0.0 0
12.00 PHM1426U12 0.03 0.00 0.00 0.0 0.03 94.0 0.0 0
12.50 PHM1420U12.5 0.03 0.00 0.00 0.0 0.03 74.0 0.0 0
12.50 PHM1426U12.5 0.03 0.00 0.00 0.0 0.03 84.0 0.0 0
13.00 PHM1420U13 0.03 0.00 0.00 0.0 0.03 92.0 0.0 0
13.00 PHM1426U13 0.03 0.00 0.01 10.0 0.03 91.0 0.0 0
13.50 PHM1420U13.5 0.03 0.00 0.00 0.0 0.03 74.0 0.0 0
13.50 PHM1426U13.5 0.03 0.00 0.01 78.0 0.03 91.0 0.0 0
14.00 PHM1420U14 0.03 0.00 0.00 0.0 0.03 92.0 0.0 0
14.00 PHM1426U14 0.03 0.00 0.01 153.0 0.03 91.0 0.0 0
14.50 PHM1420U14.5 0.03 0.00 0.00 0.0 0.03 74.0 0.0 0
14.50 PHM1426U14.5 0.03 0.00 0.01 26.0 0.03 91.0 0.0 0
15.00 PHM1420U15 0.05 0.02 0.01 580.0 0.03 74.0 40.0 40
15.00 PHM1426U15 0.03 0.00 0.01 108.0 0.03 91.0 0.0 0
15.50 PHM1420U15.5 0.03 0.00 0.00 0.0 0.03 74.0 0.0 0
15.50 PHM1426U15.5 0.04 0.00 0.01 219.0 0.04 52.0 0.0 0
16.00 PHM1420U16 0.03 0.00 0.01 355.0 0.03 92.0 0.0 0
16.00 PHM1426U16 0.17 0.12 0.01 198.0 0.05 58.0 65.0 65
16.50 PHM1420U16.5 0.03 0.00 0.01 41.0 0.03 67.0 0.0 0
16.50 PHM1426U16.5 0.06 0.00 0.01 134.0 0.06 58.0 0.0 0
17.00 PHM1420U17 0.05 0.01 0.03 1.0 0.04 108.0 4.0 290
17.00 PHM1426U17 0.09 0.00 0.01 233.0 0.09 320.0 0.0 0
17.50 PHM1420U17.5 0.02 -0.04 0.01 369.0 0.06 230.0 500.0 563
17.50 PHM1426U17.5 0.01 0.00 0.01 184.0 0.13 737.0 0.0 0
18.00 PHM1420U18 0.01 0.00 0.01 10.0 0.02 11.0 10.0 1,270
18.00 PHM1426U18 0.31 0.30 0.01 995.0 0.12 416.0 42.0 93
18.50 PHM1420U18.5 0.04 0.00 0.01 40.0 0.05 4.0 95.0 1,290
18.50 PHM1426U18.5 0.17 0.10 0.07 552.0 0.14 86.0 5.0 81
19.00 PHM1420U19 0.14 0.00 0.04 700.0 0.08 1.0 762.0 1,586
19.00 PHM1426U19 0.13 0.00 0.18 78.0 0.23 60.0 1.0 108
19.50 PHM1420U19.5 0.24 0.00 0.24 209.0 0.29 306.0 2261.0 2,042
19.50 PHM1426U19.5 0.32 0.00 0.32 2602.0 0.47 60.0 0.0 0
20.00 PHM1420U20 0.71 0.00 0.56 1973.0 0.74 329.0 8600.0 7,682
20.00 PHM1426U20 1.13 0.53 0.60 1661.0 0.84 167.0 3.0 6
20.50 PHM1420U20.5 1.62 0.65 0.97 1093.0 1.38 1533.0 5.0 125
20.50 PHM1426U20.5 0.92 0.00 0.92 1776.0 1.37 405.0 0.0 0
21.00 PHM1420U21 1.53 0.09 1.44 1331.0 1.83 1066.0 36.0 118
21.00 PHM1426U21 1.35 0.00 1.35 1234.0 1.95 434.0 0.0 0
21.50 PHM1420U21.5 2.63 0.68 1.95 1123.0 2.25 144.0 66.0 88
21.50 PHM1426U21.5 2.02 0.15 1.87 1270.0 2.46 1353.0 47.0 0
22.00 PHM1420U22 2.77 0.32 2.45 461.0 2.75 129.0 29.0 52
22.00 PHM1426U22 2.31 0.00 2.31 333.0 2.96 192.0 0.0 0
22.50 PHM1420U22.5 3.50 0.75 2.75 1090.0 3.25 137.0 28.0 28
22.50 PHM1426U22.5 2.77 0.00 2.77 322.0 3.25 67.0 0.0 0
23.00 PHM1420U23 3.25 0.00 3.25 683.0 3.75 243.0 0.0 0
23.00 PHM1426U23 3.15 0.00 3.15 86.0 4.10 122.0 0.0 0
23.50 PHM1420U23.5 3.70 0.00 3.70 152.0 4.25 161.0 0.0 0
23.50 PHM1426U23.5 3.65 0.00 3.65 86.0 4.60 123.0 0.0 0
24.00 PHM1420U24 5.05 0.85 4.20 375.0 4.75 184.0 3.0 3
24.00 PHM1426U24 4.20 0.00 4.20 102.0 5.10 99.0 0.0 0
24.50 PHM1420U24.5 5.55 0.85 4.70 845.0 5.25 184.0 44.0 44
24.50 PHM1426U24.5 4.70 0.00 4.70 87.0 5.60 122.0 0.0 0
25.00 PHM1420U25 5.55 0.20 5.35 434.0 5.75 142.0 8.0 8
25.00 PHM1426U25 5.20 0.00 5.20 97.0 6.10 125.0 0.0 0
25.50 PHM1420U25.5 6.55 0.70 5.85 815.0 6.60 596.0 51.0 51
25.50 PHM1426U25.5 5.70 0.00 5.70 98.0 6.60 99.0 0.0 0
26.00 PHM1420U26 6.50 0.30 6.20 655.0 7.10 556.0 16.0 16
26.00 PHM1426U26 6.20 0.00 6.20 98.0 7.10 99.0 0.0 0
26.50 PHM1420U26.5 6.70 0.00 6.70 232.0 7.60 193.0 0.0 0
26.50 PHM1426U26.5 6.70 0.00 6.70 129.0 7.60 120.0 0.0 0
27.00 PHM1420U27 7.50 0.25 7.25 386.0 8.05 290.0 29.0 29
27.00 PHM1426U27 7.20 0.00 7.20 36.0 8.00 252.0 0.0 0
27.50 PHM1420U27.5 7.70 0.00 7.70 223.0 8.50 354.0 0.0 0
27.50 PHM1426U27.5 7.70 0.00 7.70 36.0 8.50 252.0 0.0 0
28.00 PHM1420U28 8.50 0.15 8.35 1246.0 9.00 1135.0 145.0 145
28.00 PHM1426U28 8.20 0.00 8.20 46.0 9.00 252.0 0.0 0
28.50 PHM1426U28.5 8.70 0.00 8.70 599.0 9.50 234.0 0.0 0
Trading Center