$21.46 -0.12 (-0.56%) PulteGroup Inc - NYSE

Nov. 25, 2014 | 04:00 PM
Last Trade: 21.46
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: -0.12 (-0.56%)
Prev Close: 21.58
Open: 21.61
Bid: 21.41
Ask: 21.49
Options:

Call Options: PHM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 PHM1428K10 11.10 0.00 11.10 974.0 11.65 70.0 0.0 0
11.00 PHM1428K11 10.30 0.00 9.85 30.0 11.20 34.0 0.0 0
11.50 PHM1428K11.5 9.70 0.00 9.60 46.0 10.60 46.0 0.0 0
12.00 PHM1428K12 9.45 0.00 9.10 76.0 9.75 613.0 0.0 0
12.50 PHM1428K12.5 8.80 0.00 8.60 76.0 9.25 692.0 0.0 0
13.00 PHM1428K13 8.30 0.00 8.10 76.0 8.75 686.0 0.0 0
13.50 PHM1428K13.5 7.80 0.00 7.75 313.0 8.20 32.0 0.0 0
14.00 PHM1428K14 7.30 0.00 7.25 312.0 7.70 32.0 0.0 0
14.50 PHM1428K14.5 7.05 0.00 6.75 346.0 7.20 280.0 0.0 0
15.00 PHM1428K15 6.55 0.00 6.25 346.0 6.70 280.0 0.0 0
15.50 PHM1428K15.5 6.05 0.00 5.75 346.0 6.20 280.0 0.0 0
16.00 PHM1428K16 5.55 0.00 5.15 346.0 5.70 280.0 0.0 0
16.50 PHM1428K16.5 5.05 0.00 4.70 304.0 5.15 44.0 0.0 0
17.00 PHM1428K17 4.55 0.00 4.25 346.0 4.70 280.0 0.0 0
17.50 PHM1428K17.5 1.74 -2.31 3.85 301.0 4.20 280.0 20.0 51
18.00 PHM1428K18 1.99 -1.56 3.30 302.0 3.70 280.0 21.0 72
18.50 PHM1428K18.5 1.02 -2.03 2.88 1395.0 3.15 1422.0 7.0 154
19.00 PHM1428K19 0.60 -1.96 2.40 1609.0 2.88 1863.0 5.0 150
19.50 PHM1428K19.5 1.53 -0.54 1.90 1237.0 2.37 1741.0 97.0 1,062
20.00 PHM1428K20 1.10 -0.45 1.40 1586.0 1.87 2282.0 20.0 715
20.50 PHM1428K20.5 0.65 -0.41 0.91 1364.0 1.37 2318.0 12.0 524
21.00 PHM1428K21 0.79 0.00 0.50 172.0 0.71 244.0 1.0 124
21.50 PHM1428K21.5 0.21 -0.12 0.13 189.0 0.17 470.0 28.0 301
22.00 PHM1428K22 0.17 0.00 0.02 220.0 0.06 339.0 9.0 97
22.50 PHM1428K22.5 0.07 0.00 0.03 78.0 0.04 1025.0 0.0 0
23.00 PHM1428K23 0.07 0.00 0.01 153.0 0.04 752.0 0.0 0
23.50 PHM1428K23.5 0.04 0.00 0.01 24.0 0.03 226.0 0.0 0
24.00 PHM1428K24 0.03 0.00 0.00 0.0 0.03 179.0 0.0 0
24.50 PHM1428K24.5 0.03 0.00 0.00 0.0 0.03 189.0 0.0 0
25.00 PHM1428K25 0.03 0.00 0.00 0.0 0.03 241.0 0.0 0
25.50 PHM1428K25.5 0.03 0.00 0.00 0.0 0.03 262.0 0.0 0
26.00 PHM1428K26 0.03 0.00 0.00 0.0 0.03 231.0 0.0 0
26.50 PHM1428K26.5 0.03 0.00 0.00 0.0 0.03 229.0 0.0 0
27.00 PHM1428K27 0.03 0.00 0.00 0.0 0.03 213.0 0.0 0
27.50 PHM1428K27.5 0.03 0.00 0.00 0.0 0.03 208.0 0.0 0
28.00 PHM1428K28 0.03 0.00 0.00 0.0 0.03 199.0 0.0 0
28.50 PHM1428K28.5 0.03 0.00 0.00 0.0 0.03 233.0 0.0 0

Put Options: PHM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 PHM1428W10 0.03 0.00 0.01 14.0 0.03 129.0 0.0 0
11.00 PHM1428W11 0.03 0.00 0.01 393.0 0.03 129.0 0.0 0
11.50 PHM1428W11.5 0.03 0.00 0.01 90.0 0.03 129.0 0.0 0
12.00 PHM1428W12 0.03 0.00 0.01 251.0 0.03 129.0 0.0 0
12.50 PHM1428W12.5 0.03 0.00 0.01 10.0 0.03 139.0 0.0 0
13.00 PHM1428W13 0.03 0.00 0.01 40.0 0.03 144.0 0.0 0
13.50 PHM1428W13.5 0.03 0.00 0.01 329.0 0.03 155.0 0.0 0
14.00 PHM1428W14 0.03 0.00 0.01 182.0 0.03 236.0 0.0 0
14.50 PHM1428W14.5 0.03 0.00 0.01 10.0 0.03 228.0 0.0 0
15.00 PHM1428W15 0.03 0.00 0.01 357.0 0.03 229.0 0.0 0
15.50 PHM1428W15.5 0.03 0.00 0.01 10.0 0.03 227.0 0.0 0
16.00 PHM1428W16 0.03 0.00 0.01 15.0 0.03 228.0 0.0 0
16.50 PHM1428W16.5 0.50 0.47 0.01 386.0 0.03 261.0 21.0 21
17.00 PHM1428W17 0.89 0.86 0.01 189.0 0.03 258.0 24.0 24
17.50 PHM1428W17.5 0.03 0.00 0.01 93.0 0.03 220.0 0.0 0
18.00 PHM1428W18 0.18 0.15 0.01 111.0 0.03 236.0 3.0 67
18.50 PHM1428W18.5 0.08 0.05 0.01 319.0 0.03 276.0 3.0 264
19.00 PHM1428W19 0.09 0.05 0.01 344.0 0.03 150.0 1.0 4,719
19.50 PHM1428W19.5 0.12 0.04 0.01 804.0 0.05 976.0 13.0 83
20.00 PHM1428W20 0.10 0.09 0.01 43.0 0.05 1105.0 100.0 167
20.50 PHM1428W20.5 0.13 0.02 0.01 942.0 0.05 1171.0 5.0 35
21.00 PHM1428W21 0.05 0.00 0.01 1415.0 0.08 1409.0 12.0 123
21.50 PHM1428W21.5 0.17 0.03 0.16 273.0 0.19 128.0 171.0 823
22.00 PHM1428W22 0.40 -0.04 0.41 2132.0 0.64 1494.0 300.0 323
22.50 PHM1428W22.5 0.79 0.00 0.66 1938.0 1.11 1329.0 0.0 0
23.00 PHM1428W23 1.28 0.00 1.14 1356.0 1.61 1230.0 0.0 0
23.50 PHM1428W23.5 2.23 0.45 1.64 1317.0 2.11 921.0 40.0 0
24.00 PHM1428W24 2.28 0.00 2.13 1322.0 2.61 979.0 0.0 0
24.50 PHM1428W24.5 2.78 0.00 2.62 1274.0 3.15 1111.0 0.0 0
25.00 PHM1428W25 7.30 4.25 3.10 281.0 3.65 255.0 64.0 24
25.50 PHM1428W25.5 7.80 4.25 3.35 281.0 4.15 255.0 100.0 12
26.00 PHM1428W26 4.10 0.00 4.10 304.0 4.75 304.0 0.0 0
26.50 PHM1428W26.5 4.60 0.00 4.40 304.0 5.30 304.0 0.0 0
27.00 PHM1428W27 5.10 0.00 4.95 325.0 5.80 319.0 0.0 0
27.50 PHM1428W27.5 5.55 0.00 5.35 100.0 6.40 41.0 0.0 0
28.00 PHM1428W28 6.05 0.00 5.85 280.0 6.90 280.0 0.0 0
28.50 PHM1428W28.5 6.55 0.00 6.55 280.0 7.20 280.0 0.0 0