PulteGroup Inc $19.08

down -0.32


18/9/2014 04:00 PM  |  NYSE : PHM  
Industries : Materials & Construction / Residential Construction
Last Trade: 19.08
Trade Time: Sep 18 04:00 PM Eastern Daylight Time
Change: -0.32 (-1.65 %)
Prev Close: 19.40
Open: 19.36
Bid: 19.07
Ask: 19.14
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 10%
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 8.50 130.0 8.85 271.0 0.0 0
11.00 PHM1420I11 7.95 0.00 7.95 61.0 8.20 277.0 0.0 0
11.00 PHM1426I11 7.95 0.00 8.00 75.0 8.30 252.0 0.0 0
11.50 PHM1420I11.5 7.45 0.00 7.45 123.0 7.75 116.0 0.0 0
11.50 PHM1426I11.5 7.45 0.00 7.50 46.0 7.80 252.0 0.0 0
12.00 PHM1420I12 7.45 0.40 6.95 198.0 7.35 147.0 8.0 8
12.00 PHM1426I12 6.95 0.00 7.00 158.0 7.30 98.0 0.0 0
12.50 PHM1420I12.5 6.45 0.00 6.45 105.0 6.85 102.0 0.0 0
12.50 PHM1426I12.5 6.45 0.00 6.50 143.0 6.80 68.0 0.0 0
13.00 PHM1420I13 5.95 0.00 5.95 90.0 6.35 102.0 0.0 0
13.00 PHM1426I13 5.95 0.00 6.00 174.0 6.35 83.0 0.0 0
13.50 PHM1420I13.5 5.45 0.00 5.45 119.0 5.85 116.0 0.0 0
13.50 PHM1426I13.5 5.45 0.00 5.50 174.0 5.80 68.0 0.0 0
14.00 PHM1420I14 4.95 0.00 5.00 69.0 5.30 126.0 0.0 0
14.00 PHM1426I14 4.95 0.00 5.00 74.0 5.35 83.0 0.0 0
14.50 PHM1420I14.5 4.45 0.00 4.50 69.0 4.70 292.0 0.0 0
14.50 PHM1426I14.5 4.45 0.00 4.55 114.0 4.85 255.0 0.0 0
15.00 PHM1420I15 3.95 0.00 4.00 125.0 4.20 462.0 0.0 0
15.00 PHM1426I15 3.95 0.00 4.05 399.0 4.35 286.0 0.0 0
15.50 PHM1420I15.5 3.40 0.00 3.50 134.0 3.70 456.0 0.0 0
15.50 PHM1426I15.5 3.45 0.00 3.55 84.0 3.85 313.0 0.0 0
16.00 PHM1420I16 2.92 0.00 3.00 786.0 3.20 840.0 0.0 0
16.00 PHM1426I16 2.94 0.00 3.05 118.0 3.35 323.0 0.0 0
16.50 PHM1420I16.5 2.44 0.00 2.55 125.0 2.67 734.0 0.0 0
16.50 PHM1426I16.5 2.50 0.00 2.55 473.0 2.83 412.0 0.0 0
17.00 PHM1420I17 1.24 -0.70 2.05 219.0 2.19 781.0 31.0 15
17.00 PHM1426I17 1.98 0.00 2.06 57.0 2.21 236.0 0.0 0
17.50 PHM1420I17.5 1.53 0.05 1.55 109.0 1.78 972.0 5.0 5
17.50 PHM1426I17.5 2.03 0.00 1.57 140.0 1.80 601.0 3.0 0
18.00 PHM1420I18 1.46 0.00 1.05 278.0 1.17 742.0 20.0 1
18.00 PHM1426I18 1.11 0.00 1.09 113.0 1.32 970.0 0.0 0
18.50 PHM1420I18.5 1.02 -0.03 0.56 369.0 0.67 1173.0 16.0 35
18.50 PHM1426I18.5 0.81 -0.17 0.69 85.0 0.72 56.0 3.0 538
19.00 PHM1420I19 0.16 -0.32 0.14 167.0 0.16 15.0 221.0 12,513
19.00 PHM1426I19 0.38 -0.22 0.35 36.0 0.37 70.0 507.0 13,758
19.50 PHM1420I19.5 0.04 -0.09 0.01 1260.0 0.05 1899.0 573.0 3,001
19.50 PHM1426I19.5 0.22 -0.10 0.13 612.0 0.16 11.0 163.0 461
20.00 PHM1420I20 0.04 0.00 0.01 1605.0 0.05 759.0 220.0 1,198
20.00 PHM1426I20 0.13 0.00 0.04 158.0 0.07 57.0 180.0 189
20.50 PHM1420I20.5 0.01 0.00 0.01 43.0 0.04 1093.0 0.0 0
20.50 PHM1426I20.5 0.02 -0.12 0.01 195.0 0.05 477.0 40.0 42
21.00 PHM1420I21 0.02 -0.03 0.01 1.0 0.03 263.0 3.0 153
21.00 PHM1426I21 0.02 -0.03 0.02 4.0 0.05 1116.0 4.0 6
21.50 PHM1420I21.5 0.03 0.00 0.00 0.0 0.03 510.0 0.0 0
21.50 PHM1426I21.5 0.05 0.00 0.01 475.0 0.05 824.0 0.0 0
22.00 PHM1420I22 0.14 0.11 0.01 489.0 0.03 398.0 15.0 35
22.00 PHM1426I22 0.04 0.00 0.01 192.0 0.04 491.0 0.0 0
22.50 PHM1420I22.5 0.03 0.00 0.00 0.0 0.03 651.0 0.0 0
22.50 PHM1426I22.5 0.03 0.00 0.00 0.0 0.04 922.0 0.0 0
23.00 PHM1420I23 0.06 0.03 0.01 40.0 0.03 545.0 1.0 1
23.00 PHM1426I23 0.03 0.00 0.00 0.0 0.03 153.0 0.0 0
23.50 PHM1420I23.5 0.03 0.00 0.00 0.0 0.03 574.0 0.0 0
23.50 PHM1426I23.5 0.03 0.00 0.00 0.0 0.03 95.0 0.0 0
24.00 PHM1420I24 0.03 0.00 0.01 10.0 0.03 546.0 0.0 0
24.00 PHM1426I24 0.03 0.00 0.00 0.0 0.03 109.0 0.0 0
24.50 PHM1420I24.5 0.03 0.00 0.00 0.0 0.03 526.0 0.0 0
24.50 PHM1426I24.5 0.03 0.00 0.00 0.0 0.03 109.0 0.0 0
25.00 PHM1420I25 0.03 0.00 0.00 0.0 0.03 648.0 0.0 0
25.00 PHM1426I25 0.03 0.00 0.00 0.0 0.03 113.0 0.0 0
25.50 PHM1420I25.5 0.03 0.00 0.00 0.0 0.03 557.0 0.0 0
25.50 PHM1426I25.5 0.03 0.00 0.00 0.0 0.03 129.0 0.0 0
26.00 PHM1420I26 0.03 0.00 0.00 0.0 0.03 550.0 0.0 0
26.00 PHM1426I26 0.03 0.00 0.00 0.0 0.03 167.0 0.0 0
26.50 PHM1420I26.5 0.03 0.00 0.00 0.0 0.03 529.0 0.0 0
26.50 PHM1426I26.5 0.03 0.00 0.00 0.0 0.03 167.0 0.0 0
27.00 PHM1420I27 0.03 0.00 0.00 0.0 0.03 555.0 0.0 0
27.00 PHM1426I27 0.03 0.00 0.00 0.0 0.03 165.0 0.0 0
27.50 PHM1420I27.5 0.03 0.00 0.00 0.0 0.03 557.0 0.0 0
27.50 PHM1426I27.5 0.03 0.00 0.00 0.0 0.03 145.0 0.0 0
28.00 PHM1420I28 0.03 0.00 0.00 0.0 0.03 561.0 0.0 0
28.00 PHM1426I28 0.03 0.00 0.00 0.0 0.03 145.0 0.0 0
28.50 PHM1426I28.5 0.03 0.00 0.00 0.0 0.03 147.0 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 0.03 148.0 0.0 0
11.00 PHM1420U11 0.03 0.00 0.00 0.0 0.03 295.0 0.0 0
11.00 PHM1426U11 0.03 0.00 0.00 0.0 0.03 159.0 0.0 0
11.50 PHM1420U11.5 0.03 0.00 0.00 0.0 0.03 286.0 0.0 0
11.50 PHM1426U11.5 0.03 0.00 0.00 0.0 0.03 148.0 0.0 0
12.00 PHM1420U12 0.03 0.00 0.00 0.0 0.03 340.0 0.0 0
12.00 PHM1426U12 0.03 0.00 0.00 0.0 0.03 168.0 0.0 0
12.50 PHM1420U12.5 0.03 0.00 0.00 0.0 0.03 346.0 0.0 0
12.50 PHM1426U12.5 0.03 0.00 0.00 0.0 0.03 167.0 0.0 0
13.00 PHM1420U13 0.03 0.00 0.00 0.0 0.03 335.0 0.0 0
13.00 PHM1426U13 0.03 0.00 0.01 10.0 0.03 165.0 0.0 0
13.50 PHM1420U13.5 0.03 0.00 0.00 0.0 0.03 340.0 0.0 0
13.50 PHM1426U13.5 0.03 0.00 0.01 78.0 0.03 165.0 0.0 0
14.00 PHM1420U14 0.03 0.00 0.00 0.0 0.03 321.0 0.0 0
14.00 PHM1426U14 0.03 0.00 0.01 153.0 0.03 165.0 0.0 0
14.50 PHM1420U14.5 0.03 0.00 0.00 0.0 0.03 326.0 0.0 0
14.50 PHM1426U14.5 0.03 0.00 0.01 26.0 0.03 165.0 0.0 0
15.00 PHM1420U15 0.05 0.02 0.01 580.0 0.03 331.0 40.0 40
15.00 PHM1426U15 0.03 0.00 0.01 108.0 0.03 165.0 0.0 0
15.50 PHM1420U15.5 0.03 0.00 0.00 0.0 0.03 321.0 0.0 0
15.50 PHM1426U15.5 0.04 0.00 0.01 219.0 0.03 85.0 0.0 0
16.00 PHM1420U16 0.03 0.00 0.01 355.0 0.03 321.0 0.0 0
16.00 PHM1426U16 0.17 0.12 0.01 198.0 0.04 450.0 65.0 65
16.50 PHM1420U16.5 0.03 0.00 0.01 41.0 0.03 331.0 0.0 0
16.50 PHM1426U16.5 0.06 0.00 0.01 134.0 0.08 445.0 0.0 0
17.00 PHM1420U17 0.05 0.01 0.03 1.0 0.03 319.0 4.0 290
17.00 PHM1426U17 0.09 0.00 0.01 233.0 0.09 1138.0 0.0 0
17.50 PHM1420U17.5 0.02 -0.04 0.01 369.0 0.03 383.0 500.0 563
17.50 PHM1426U17.5 0.01 0.00 0.01 184.0 0.12 1516.0 0.0 0
18.00 PHM1420U18 0.01 0.00 0.01 10.0 0.04 1119.0 10.0 1,270
18.00 PHM1426U18 0.31 0.30 0.01 1218.0 0.08 671.0 42.0 93
18.50 PHM1420U18.5 0.04 0.00 0.01 40.0 0.06 1547.0 95.0 1,290
18.50 PHM1426U18.5 0.12 0.05 0.09 842.0 0.13 266.0 500.0 81
19.00 PHM1420U19 0.07 -0.07 0.07 40.0 0.09 33.0 679.0 1,586
19.00 PHM1426U19 0.26 0.13 0.26 54.0 0.28 70.0 1479.0 108
19.50 PHM1420U19.5 0.30 0.06 0.34 2501.0 0.47 676.0 454.0 2,042
19.50 PHM1426U19.5 0.53 0.21 0.55 177.0 0.59 41.0 550.0 0
20.00 PHM1420U20 0.71 0.00 0.53 2200.0 0.97 106.0 8600.0 7,682
20.00 PHM1426U20 1.13 0.53 0.79 1829.0 1.02 132.0 1.0 6
20.50 PHM1420U20.5 1.62 0.65 0.97 2105.0 1.46 36.0 5.0 125
20.50 PHM1426U20.5 0.92 0.00 1.01 199.0 1.48 79.0 0.0 0
21.00 PHM1420U21 1.53 0.09 1.47 2265.0 1.96 342.0 36.0 118
21.00 PHM1426U21 1.35 0.00 1.48 1545.0 1.97 156.0 0.0 0
21.50 PHM1420U21.5 2.63 0.68 1.97 1396.0 2.50 90.0 66.0 88
21.50 PHM1426U21.5 2.02 0.15 1.95 1270.0 2.46 111.0 47.0 0
22.00 PHM1420U22 2.77 0.32 2.47 1415.0 2.96 64.0 29.0 52
22.00 PHM1426U22 2.31 0.00 2.36 1148.0 2.96 99.0 0.0 0
22.50 PHM1420U22.5 3.50 0.75 2.97 1393.0 3.45 112.0 28.0 28
22.50 PHM1426U22.5 2.77 0.00 2.90 1240.0 3.50 164.0 0.0 0
23.00 PHM1420U23 3.25 0.00 3.45 862.0 4.00 145.0 0.0 0
23.00 PHM1426U23 3.15 0.00 3.35 628.0 4.00 97.0 0.0 0
23.50 PHM1420U23.5 3.70 0.00 3.95 785.0 4.50 163.0 0.0 0
23.50 PHM1426U23.5 3.65 0.00 3.85 507.0 4.50 81.0 0.0 0
24.00 PHM1420U24 5.05 0.85 4.45 1392.0 5.00 225.0 3.0 3
24.00 PHM1426U24 4.20 0.00 4.35 505.0 5.00 81.0 0.0 0
24.50 PHM1420U24.5 5.55 0.85 4.95 1392.0 5.50 224.0 44.0 44
24.50 PHM1426U24.5 4.70 0.00 4.95 202.0 5.55 89.0 0.0 0
25.00 PHM1420U25 5.55 0.20 5.45 1362.0 6.00 203.0 8.0 8
25.00 PHM1426U25 5.20 0.00 5.45 214.0 6.05 89.0 0.0 0
25.50 PHM1420U25.5 6.55 0.70 5.95 1392.0 6.50 225.0 51.0 51
25.50 PHM1426U25.5 5.70 0.00 5.90 97.0 6.50 82.0 0.0 0
26.00 PHM1420U26 6.50 0.30 6.45 1208.0 7.00 102.0 16.0 16
26.00 PHM1426U26 6.20 0.00 6.35 49.0 7.00 68.0 0.0 0
26.50 PHM1420U26.5 6.70 0.00 6.95 534.0 7.50 82.0 0.0 0
26.50 PHM1426U26.5 6.70 0.00 6.95 97.0 7.50 82.0 0.0 0
27.00 PHM1420U27 7.50 0.25 7.35 1058.0 8.15 226.0 29.0 29
27.00 PHM1426U27 7.20 0.00 7.50 138.0 8.05 76.0 0.0 0
27.50 PHM1420U27.5 7.70 0.00 7.85 496.0 8.65 61.0 0.0 0
27.50 PHM1426U27.5 7.70 0.00 7.95 36.0 8.60 252.0 0.0 0
28.00 PHM1420U28 8.50 0.15 8.35 1436.0 9.15 805.0 145.0 145
28.00 PHM1426U28 8.20 0.00 8.45 36.0 9.10 252.0 0.0 0
28.50 PHM1426U28.5 8.70 0.00 9.00 36.0 9.55 252.0 0.0 0
Trading Center