PULTEGROUP Inc

(NYSE: PHM)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
18.71 Down -0.19 -1.01%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
6.000 126.2.PHM4DJC006000 12.57 -0.92 -6.82% 0.09 12.600 12.8 2 2
7.000 126.2.PHM4DJC007000 NA NA NA NA 11.500 12.05 NA NA
8.000 126.2.PHM4DJC008000 10.00 +1.90 +23.46% 0.34 10.500 11.05 35 35
9.000 126.2.PHM4DJC009000 8.96 +1.31 +17.12% 0.34 9.550 10.05 15 53
10.000 126.2.PHM4DJC010000 9.40 +0.90 +10.59% 0.34 8.550 9.05 244 72
11.000 126.2.PHM4DJC011000 7.75 +7.75 NA 0.34 7.550 8.05 50 50
12.000 126.2.PHM4DJC012000 7.10 -0.25 -3.40% 0.34 6.550 7.05 45 45
12.500 126.2.PHM4DJC012500 NA NA NA NA 6.050 6.55 NA NA
13.000 126.2.PHM4DJC013000 5.70 -0.40 -6.56% 0.09 5.600 5.8 2 69
13.500 126.2.PHM4DJC013500 NA NA NA NA 5.050 5.55 NA NA
14.000 126.2.PHM4DJC014000 4.80 -0.10 -2.04% 0.09 4.600 4.8 6 52
14.500 126.2.PHM4DJC014500 NA NA NA NA 4.050 4.55 NA NA
15.000 126.2.PHM4DJC015000 3.65 -0.35 -8.75% 0.09 3.650 3.8 2 3
15.500 126.2.PHM4DJC015500 NA NA NA NA 3.050 3.55 NA NA
16.000 126.2.PHM4DJC016000 2.75 -0.05 -1.79% 0.06 2.600 2.77 1 347
16.500 126.2.PHM4DJC016500 NA NA NA NA 2.090 2.29 NA NA
17.000 126.2.PHM4DJC017000 1.85 -0.01 -0.54% 0.05 1.650 1.76 25 2,831
17.500 126.2.PHM4DJC017500 NA NA NA NA 1.100 1.53 NA NA
18.000 126.2.PHM4DJC018000 0.71 -0.07 -8.97% 0.04 0.700 0.75 75 1,250
18.500 126.2.PHM4DJC018500 0.26 -0.19 -42.22% 0.05 0.200 0.26 17 985
19.000 126.2.PHM4DJC019000 0.01 -0.07 -87.50% 0.01 NA 0.01 38 3,612
19.500 126.2.PHM4DJC019500 0.02 +0.01 +100.00% 0.01 NA 0.01 160 975
20.000 126.2.PHM4DJC020000 0.01 unch unch 0.01 NA 0.01 1 9,184
20.500 126.2.PHM4DJC020500 NA NA NA NA NA 0.01 NA NA
21.000 126.2.PHM4DJC021000 0.01 unch unch 0.01 NA 0.01 4 7,905
21.500 126.2.PHM4DJC021500 NA NA NA NA NA 0.01 NA NA
22.000 126.2.PHM4DJC022000 0.02 unch unch 0.01 NA 0.01 5 2,944
22.500 126.2.PHM4DJC022500 NA NA NA NA NA 0.01 NA NA
23.000 126.2.PHM4DJC023000 0.01 unch unch 0.01 NA 0.01 30 2,490
23.500 126.2.PHM4DJC023500 NA NA NA NA NA 0.01 NA NA
24.000 126.2.PHM4DJC024000 0.02 +0.01 +100.00% 0.01 NA 0.01 10 343
24.500 126.2.PHM4DJC024500 NA NA NA NA NA 0.01 NA NA
25.000 126.2.PHM4DJC025000 0.01 unch unch 0.01 NA 0.01 13 2,571
25.500 126.2.PHM4DJC025500 NA NA NA NA NA 0.01 NA NA
26.000 126.2.PHM4DJC026000 0.04 -0.01 -20.00% 0.01 NA 0.01 10 36
26.500 126.2.PHM4DJC026500 NA NA NA NA NA 0.01 NA NA
27.000 126.2.PHM4DJC027000 0.12 +0.12 NA 0.01 NA 0.01 25 25
28.000 126.2.PHM4DJC028000 NA NA NA NA NA 0.01 NA NA
29.000 126.2.PHM4DJC029000 0.03 -0.06 -66.67% 0.01 NA 0.01 80 116
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
6.000 126.2.PHM4PJC006000 NA NA NA NA NA 0.03 NA NA
7.000 126.2.PHM4PJC007000 NA NA NA NA NA 0.01 NA NA
8.000 126.2.PHM4PJC008000 NA NA NA NA NA 0.02 NA NA
9.000 126.2.PHM4PJC009000 0.04 +0.04 NA 0.03 NA 0.03 62 62
10.000 126.2.PHM4PJC010000 0.07 -0.02 -22.22% 0.03 NA 0.03 44 147
11.000 126.2.PHM4PJC011000 0.02 unch unch 0.02 NA 0.02 3 226
12.000 126.2.PHM4PJC012000 0.09 unch unch 0.03 NA 0.03 80 2,102
12.500 126.2.PHM4PJC012500 NA NA NA NA NA 0.02 NA NA
13.000 126.2.PHM4PJC013000 0.03 -0.16 -84.21% 0.03 NA 0.03 10 784
13.500 126.2.PHM4PJC013500 NA NA NA NA NA 0.02 NA NA
14.000 126.2.PHM4PJC014000 0.02 unch unch 0.02 NA 0.02 734 16,277
14.500 126.2.PHM4PJC014500 NA NA NA NA NA 0.02 NA NA
15.000 126.2.PHM4PJC015000 0.01 unch unch 0.02 NA 0.02 1,523 10,052
15.500 126.2.PHM4PJC015500 NA NA NA NA NA 0.02 NA NA
16.000 126.2.PHM4PJC016000 0.01 unch unch 0.02 NA 0.02 25 1,454
16.500 126.2.PHM4PJC016500 NA NA NA NA NA 0.01 NA NA
17.000 126.2.PHM4PJC017000 0.01 -0.01 -50.00% 0.02 NA 0.02 31 3,434
17.500 126.2.PHM4PJC017500 NA NA NA NA NA 0.02 NA NA
18.000 126.2.PHM4PJC018000 0.01 -0.01 -50.00% 0.01 NA 0.01 20 11,991
18.500 126.2.PHM4PJC018500 0.02 -0.03 -60.00% 0.02 NA 0.02 30 267
19.000 126.2.PHM4PJC019000 0.27 +0.03 +12.50% 0.02 0.250 0.31 400 1,964
19.500 126.2.PHM4PJC019500 NA NA NA NA 0.480 0.9 NA NA
20.000 126.2.PHM4PJC020000 1.15 -0.05 -4.17% 0.02 1.090 1.31 56 1,225
20.500 126.2.PHM4PJC020500 NA NA NA NA 1.480 1.91 NA NA
21.000 126.2.PHM4PJC021000 2.22 +0.05 +2.30% 0.01 2.100 2.3 4 1,110
21.500 126.2.PHM4PJC021500 NA NA NA NA 2.420 2.91 NA NA
22.000 126.2.PHM4PJC022000 1.95 +0.15 +8.33% 0.16 3.050 3.45 4 164
22.500 126.2.PHM4PJC022500 NA NA NA NA 3.450 3.95 NA NA
23.000 126.2.PHM4PJC023000 4.30 +1.42 +49.31% 0.11 4.050 4.4 1 28
23.500 126.2.PHM4PJC023500 NA NA NA NA 4.450 4.95 NA NA
24.000 126.2.PHM4PJC024000 3.65 +0.13 +3.69% 0.16 4.950 5.45 28 3
24.500 126.2.PHM4PJC024500 NA NA NA NA 5.450 5.95 NA NA
25.000 126.2.PHM4PJC025000 5.05 -0.10 -1.94% 0.16 5.950 6.45 21 47
25.500 126.2.PHM4PJC025500 NA NA NA NA 6.450 6.95 NA NA
26.000 126.2.PHM4PJC026000 6.00 -0.05 -0.83% 0.16 6.950 7.45 35 26
26.500 126.2.PHM4PJC026500 NA NA NA NA 7.450 7.95 NA NA
27.000 126.2.PHM4PJC027000 7.00 +7.00 NA 0.16 7.950 8.45 1 1
28.000 126.2.PHM4PJC028000 8.60 +0.70 +8.86% 0.16 9.050 9.45 25 37
29.000 126.2.PHM4PJC029000 9.55 +0.60 +6.70% 0.16 9.950 10.45 32 8
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 8:31 PM ET