PULTEGROUP Inc

(NYSE: PHM)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
19.57 Up +0.12 +0.62%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
JULY 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
10.000 126.2.PHM4GPC010000 NA NA NA NA 9.250 9.7 NA NA
11.000 126.2.PHM4GPC011000 NA NA NA NA 8.300 8.7 NA NA
12.000 126.2.PHM4GPC012000 NA NA NA NA 7.250 7.6 NA NA
12.500 126.2.PHM4GPC012500 NA NA NA NA 6.750 7.2 NA NA
13.000 126.2.PHM4GPC013000 NA NA NA NA 6.250 6.7 NA NA
13.500 126.2.PHM4GPC013500 6.65 -0.45 -6.34% 0.13 5.750 6.2 20 41
14.000 126.2.PHM4GPC014000 NA NA NA NA 5.300 5.6 NA NA
14.500 126.2.PHM4GPC014500 NA NA NA NA 4.800 5.15 NA NA
15.000 126.2.PHM4GPC015000 NA NA NA NA 4.300 4.65 NA NA
15.500 126.2.PHM4GPC015500 NA NA NA NA 3.800 4.15 NA NA
16.000 126.2.PHM4GPC016000 4.05 +4.05 NA 0.08 3.300 3.65 6 6
16.500 126.2.PHM4GPC016500 3.60 +3.60 NA 0.08 2.810 3.15 20 20
17.000 126.2.PHM4GPC017000 NA NA NA NA 2.340 2.65 NA NA
17.500 126.2.PHM4GPC017500 NA NA NA NA 1.840 2.11 NA NA
18.000 126.2.PHM4GPC018000 NA NA NA NA 1.360 1.63 NA 20
18.500 126.2.PHM4GPC018500 NA NA NA NA 0.950 1.05 NA NA
19.000 126.2.PHM4GPC019000 0.69 -0.16 -18.82% 0.19 0.690 0.76 80 85
19.500 126.2.PHM4GPC019500 0.40 +0.07 +21.21% 0.37 0.400 0.44 83 534
20.000 126.2.PHM4GPC020000 0.26 +0.09 +52.94% 0.18 0.160 0.18 38 1,974
20.500 126.2.PHM4GPC020500 0.11 +0.04 +57.14% 0.09 0.060 0.09 628 1,274
21.000 126.2.PHM4GPC021000 0.07 -0.08 -53.33% 0.07 0.020 0.07 1 312
21.500 126.2.PHM4GPC021500 0.21 +0.02 +10.53% 0.08 NA 0.08 10 133
22.000 126.2.PHM4GPC022000 0.27 +0.27 NA 0.08 NA 0.08 10 10
22.500 126.2.PHM4GPC022500 NA NA NA NA NA 0.05 NA NA
23.000 126.2.PHM4GPC023000 NA NA NA NA NA 0.03 NA NA
23.500 126.2.PHM4GPC023500 NA NA NA NA NA 0.03 NA NA
24.000 126.2.PHM4GPC024000 NA NA NA NA NA 0.03 NA NA
24.500 126.2.PHM4GPC024500 NA NA NA NA NA 0.03 NA NA
25.000 126.2.PHM4GPC025000 NA NA NA NA NA 0.03 NA NA
25.500 126.2.PHM4GPC025500 0.03 +0.03 NA 0.03 NA 0.03 15 15
26.000 126.2.PHM4GPC026000 NA NA NA NA NA 0.03 NA NA
26.500 126.2.PHM4GPC026500 NA NA NA NA NA 0.03 NA NA
27.000 126.2.PHM4GPC027000 NA NA NA NA NA 0.03 NA NA
27.500 126.2.PHM4GPC027500 NA NA NA NA NA 0.03 NA NA
28.000 126.2.PHM4GPC028000 NA NA NA NA NA 0.03 NA NA
28.500 126.2.PHM4GPC028500 NA NA NA NA NA 0.03 NA NA
JULY 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
10.000 126.2.PHM4SPC010000 NA NA NA NA NA 0.03 NA NA
11.000 126.2.PHM4SPC011000 NA NA NA NA NA 0.03 NA NA
12.000 126.2.PHM4SPC012000 NA NA NA NA NA 0.03 NA NA
12.500 126.2.PHM4SPC012500 NA NA NA NA NA 0.03 NA NA
13.000 126.2.PHM4SPC013000 0.03 +0.03 NA 0.03 NA 0.03 20 20
13.500 126.2.PHM4SPC013500 0.03 unch unch 0.03 NA 0.03 5 25
14.000 126.2.PHM4SPC014000 0.03 unch unch 0.03 NA 0.03 20 33
14.500 126.2.PHM4SPC014500 NA NA NA NA NA 0.03 NA NA
15.000 126.2.PHM4SPC015000 0.03 unch unch 0.03 NA 0.03 13 26
15.500 126.2.PHM4SPC015500 NA NA NA NA NA 0.03 NA NA
16.000 126.2.PHM4SPC016000 NA NA NA NA NA 0.03 NA NA
16.500 126.2.PHM4SPC016500 0.13 +0.13 NA 0.05 NA 0.05 1 1
17.000 126.2.PHM4SPC017000 NA NA NA NA NA 0.07 NA NA
17.500 126.2.PHM4SPC017500 NA NA NA NA 0.010 0.07 NA NA
18.000 126.2.PHM4SPC018000 0.07 -0.20 -74.07% 0.08 0.020 0.08 300 379
18.500 126.2.PHM4SPC018500 0.15 +0.01 +7.14% 0.11 0.080 0.11 94 190
19.000 126.2.PHM4SPC019000 0.26 +0.04 +18.18% 0.26 0.180 0.26 3 692
19.500 126.2.PHM4SPC019500 0.42 -0.11 -20.75% 0.39 0.350 0.39 50 812
20.000 126.2.PHM4SPC020000 0.80 +0.05 +6.67% 0.37 0.740 0.8 3 383
20.500 126.2.PHM4SPC020500 1.20 +0.22 +22.45% 0.34 1.040 1.27 60 113
21.000 126.2.PHM4SPC021000 1.55 -0.22 -12.43% 0.31 1.460 1.74 10 34
21.500 126.2.PHM4SPC021500 NA NA NA NA 1.940 2.22 NA NA
22.000 126.2.PHM4SPC022000 2.40 +0.15 +6.67% 0.27 2.350 2.7 21 21
22.500 126.2.PHM4SPC022500 NA NA NA NA 2.850 3.2 NA NA
23.000 126.2.PHM4SPC023000 NA NA NA NA 3.350 3.7 NA NA
23.500 126.2.PHM4SPC023500 NA NA NA NA 3.850 4.25 NA NA
24.000 126.2.PHM4SPC024000 NA NA NA NA 4.350 4.7 NA NA
24.500 126.2.PHM4SPC024500 NA NA NA NA 4.850 5.25 NA NA
25.000 126.2.PHM4SPC025000 NA NA NA NA 5.300 5.7 NA NA
25.500 126.2.PHM4SPC025500 NA NA NA NA 5.800 6.2 NA NA
26.000 126.2.PHM4SPC026000 NA NA NA NA 6.300 6.75 NA NA
26.500 126.2.PHM4SPC026500 NA NA NA NA 6.800 7.25 NA NA
27.000 126.2.PHM4SPC027000 NA NA NA NA 7.300 7.75 NA NA
27.500 126.2.PHM4SPC027500 NA NA NA NA 7.800 8.25 NA NA
28.000 126.2.PHM4SPC028000 NA NA NA NA 8.300 8.75 NA NA
28.500 126.2.PHM4SPC028500 NA NA NA NA 8.800 9.25 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 9:59 AM ET