Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-03-29)Premium Content

Pultegroup Inc (PHM)
As of May 17 2013 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PHM 130518C00012000 C 05/18/13 12.0 11.45 12.15
PHM 130518C00013000 C 05/18/13 13.0 10.90 11.00
PHM 130518C00014000 C 05/18/13 14.0 9.90 10.00
PHM 130518C00015000 C 05/18/13 15.0 8.90 9.00
PHM 130518C00016000 C 05/18/13 16.0 7.90 8.00
PHM 130518C00017000 C 05/18/13 17.0 6.90 7.00
PHM 130518C00018000 C 05/18/13 18.0 5.90 6.00
PHM 130518C00019000 C 05/18/13 19.0 4.90 5.00
PHM 130518C00020000 C 05/18/13 20.0 3.90 4.00
PHM 130518C00021000 C 05/18/13 21.0 2.93 2.97
PHM 130518C00022000 C 05/18/13 22.0 1.93 1.97
PHM 130518C00023000 C 05/18/13 23.0 0.93 0.97
PHM 130518C00024000 C 05/18/13 24.0 0.00 0.01
PHM 130518C00025000 C 05/18/13 25.0 0.00 0.01
PHM 130518C00026000 C 05/18/13 26.0 0.00 0.01
PHM 130518C00027000 C 05/18/13 27.0 0.00 0.03
PHM 130518C00028000 C 05/18/13 28.0 0.00 0.03
PHM 130518P00012000 P 05/18/13 12.0 0.00 0.03
PHM 130518P00013000 P 05/18/13 13.0 0.00 0.01
PHM 130518P00014000 P 05/18/13 14.0 0.00 0.03
PHM 130518P00015000 P 05/18/13 15.0 0.00 0.01
PHM 130518P00016000 P 05/18/13 16.0 0.00 0.01
PHM 130518P00017000 P 05/18/13 17.0 0.00 0.01
PHM 130518P00018000 P 05/18/13 18.0 0.00 0.01
PHM 130518P00019000 P 05/18/13 19.0 0.00 0.01
PHM 130518P00020000 P 05/18/13 20.0 0.00 0.01
PHM 130518P00021000 P 05/18/13 21.0 0.00 0.01
PHM 130518P00022000 P 05/18/13 22.0 0.00 0.01
PHM 130518P00023000 P 05/18/13 23.0 0.00 0.01
PHM 130518P00024000 P 05/18/13 24.0 0.04 0.07
PHM 130518P00025000 P 05/18/13 25.0 1.03 1.07
PHM 130518P00026000 P 05/18/13 26.0 2.03 2.09
PHM 130518P00027000 P 05/18/13 27.0 2.92 3.40
PHM 130518P00028000 P 05/18/13 28.0 4.00 4.10
PHM 130622C00010000 C 06/22/13 10.0 13.55 15.20
PHM 130622C00011000 C 06/22/13 11.0 11.40 14.20
PHM 130622C00012000 C 06/22/13 12.0 11.55 12.50
PHM 130622C00013000 C 06/22/13 13.0 10.55 11.15
PHM 130622C00014000 C 06/22/13 14.0 9.50 10.15
PHM 130622C00015000 C 06/22/13 15.0 8.55 9.10
PHM 130622C00016000 C 06/22/13 16.0 7.55 8.05
PHM 130622C00017000 C 06/22/13 17.0 6.90 7.00
PHM 130622C00018000 C 06/22/13 18.0 5.65 6.05
PHM 130622C00019000 C 06/22/13 19.0 4.95 5.05
PHM 130622C00020000 C 06/22/13 20.0 4.00 4.10
PHM 130622C00021000 C 06/22/13 21.0 3.10 3.20
PHM 130622C00022000 C 06/22/13 22.0 2.32 2.34
PHM 130622C00023000 C 06/22/13 23.0 1.60 1.62
PHM 130622C00024000 C 06/22/13 24.0 1.03 1.05
PHM 130622C00025000 C 06/22/13 25.0 0.61 0.63
PHM 130622C00026000 C 06/22/13 26.0 0.33 0.35
PHM 130622C00027000 C 06/22/13 27.0 0.16 0.18
PHM 130622C00028000 C 06/22/13 28.0 0.05 0.11
PHM 130622P00010000 P 06/22/13 10.0 0.00 0.03
PHM 130622P00011000 P 06/22/13 11.0 0.00 0.03
PHM 130622P00012000 P 06/22/13 12.0 0.00 0.03
PHM 130622P00013000 P 06/22/13 13.0 0.00 0.03
PHM 130622P00014000 P 06/22/13 14.0 0.00 0.03
PHM 130622P00015000 P 06/22/13 15.0 0.00 0.05
PHM 130622P00016000 P 06/22/13 16.0 0.00 0.06
PHM 130622P00017000 P 06/22/13 17.0 0.00 0.02
PHM 130622P00018000 P 06/22/13 18.0 0.01 0.05
PHM 130622P00019000 P 06/22/13 19.0 0.05 0.06
PHM 130622P00020000 P 06/22/13 20.0 0.10 0.12
PHM 130622P00021000 P 06/22/13 21.0 0.20 0.22
PHM 130622P00022000 P 06/22/13 22.0 0.38 0.40
PHM 130622P00023000 P 06/22/13 23.0 0.66 0.68
PHM 130622P00024000 P 06/22/13 24.0 1.09 1.11
PHM 130622P00025000 P 06/22/13 25.0 1.66 1.69
PHM 130622P00026000 P 06/22/13 26.0 2.38 2.41
PHM 130622P00027000 P 06/22/13 27.0 3.15 3.45
PHM 130622P00028000 P 06/22/13 28.0 4.00 4.45
PHM 130720C00004000 C 07/20/13 4.0 19.55 20.15
PHM 130720C00005000 C 07/20/13 5.0 18.55 19.15
PHM 130720C00006000 C 07/20/13 6.0 17.55 18.15
PHM 130720C00007000 C 07/20/13 7.0 16.55 17.15
PHM 130720C00008000 C 07/20/13 8.0 15.55 16.15
PHM 130720C00009000 C 07/20/13 9.0 14.55 15.15
PHM 130720C00010000 C 07/20/13 10.0 13.55 14.15
PHM 130720C00011000 C 07/20/13 11.0 12.55 13.15
PHM 130720C00012000 C 07/20/13 12.0 11.50 12.05
PHM 130720C00013000 C 07/20/13 13.0 10.45 11.50
PHM 130720C00014000 C 07/20/13 14.0 9.50 10.10
PHM 130720C00015000 C 07/20/13 15.0 8.50 9.05
PHM 130720C00016000 C 07/20/13 16.0 7.45 8.05
PHM 130720C00017000 C 07/20/13 17.0 6.95 7.00
PHM 130720C00018000 C 07/20/13 18.0 6.00 6.05
PHM 130720C00019000 C 07/20/13 19.0 5.05 5.15
PHM 130720C00020000 C 07/20/13 20.0 4.15 4.25
PHM 130720C00021000 C 07/20/13 21.0 3.35 3.45
PHM 130720C00022000 C 07/20/13 22.0 2.62 2.65
PHM 130720C00023000 C 07/20/13 23.0 1.96 1.98
PHM 130720C00024000 C 07/20/13 24.0 1.41 1.43
PHM 130720C00025000 C 07/20/13 25.0 0.97 0.99
PHM 130720C00026000 C 07/20/13 26.0 0.64 0.66
PHM 130720C00027000 C 07/20/13 27.0 0.41 0.43
PHM 130720C00028000 C 07/20/13 28.0 0.25 0.27
PHM 130720C00029000 C 07/20/13 29.0 0.15 0.17
PHM 130720C00030000 C 07/20/13 30.0 0.06 0.11
PHM 130720C00031000 C 07/20/13 31.0 0.03 0.11
PHM 130720C00032000 C 07/20/13 32.0 0.01 0.09
PHM 130720C00033000 C 07/20/13 33.0 0.00 0.08
PHM 130720C00034000 C 07/20/13 34.0 0.00 0.07
PHM 130720P00004000 P 07/20/13 4.0 0.00 0.03
PHM 130720P00005000 P 07/20/13 5.0 0.00 0.03
PHM 130720P00006000 P 07/20/13 6.0 0.00 0.03
PHM 130720P00007000 P 07/20/13 7.0 0.00 0.03
PHM 130720P00008000 P 07/20/13 8.0 0.00 0.03
PHM 130720P00009000 P 07/20/13 9.0 0.00 0.03
PHM 130720P00010000 P 07/20/13 10.0 0.00 0.03
PHM 130720P00011000 P 07/20/13 11.0 0.00 0.03
PHM 130720P00012000 P 07/20/13 12.0 0.00 0.03
PHM 130720P00013000 P 07/20/13 13.0 0.00 0.05
PHM 130720P00014000 P 07/20/13 14.0 0.00 0.02
PHM 130720P00015000 P 07/20/13 15.0 0.00 0.02
PHM 130720P00016000 P 07/20/13 16.0 0.01 0.05
PHM 130720P00017000 P 07/20/13 17.0 0.04 0.06
PHM 130720P00018000 P 07/20/13 18.0 0.09 0.10
PHM 130720P00019000 P 07/20/13 19.0 0.15 0.17
PHM 130720P00020000 P 07/20/13 20.0 0.27 0.29
PHM 130720P00021000 P 07/20/13 21.0 0.44 0.46
PHM 130720P00022000 P 07/20/13 22.0 0.68 0.70
PHM 130720P00023000 P 07/20/13 23.0 1.03 1.04
PHM 130720P00024000 P 07/20/13 24.0 1.47 1.49
PHM 130720P00025000 P 07/20/13 25.0 2.03 2.05
PHM 130720P00026000 P 07/20/13 26.0 2.70 2.73
PHM 130720P00027000 P 07/20/13 27.0 3.40 3.55
PHM 130720P00028000 P 07/20/13 28.0 4.20 4.50
PHM 130720P00029000 P 07/20/13 29.0 5.05 5.50
PHM 130720P00030000 P 07/20/13 30.0 6.00 6.50
PHM 130720P00031000 P 07/20/13 31.0 6.95 7.60
PHM 130720P00032000 P 07/20/13 32.0 7.95 8.60
PHM 130720P00033000 P 07/20/13 33.0 8.90 9.55
PHM 130720P00034000 P 07/20/13 34.0 9.90 10.50
PHM 131019C00006000 C 10/19/13 6.0 16.40 19.10
PHM 131019C00007000 C 10/19/13 7.0 16.15 17.20
PHM 131019C00008000 C 10/19/13 8.0 15.60 16.15
PHM 131019C00009000 C 10/19/13 9.0 14.55 15.10
PHM 131019C00010000 C 10/19/13 10.0 13.40 14.20
PHM 131019C00011000 C 10/19/13 11.0 12.35 13.20
PHM 131019C00012000 C 10/19/13 12.0 11.40 12.15
PHM 131019C00013000 C 10/19/13 13.0 10.40 11.20
PHM 131019C00014000 C 10/19/13 14.0 9.45 10.25
PHM 131019C00015000 C 10/19/13 15.0 8.55 9.30
PHM 131019C00016000 C 10/19/13 16.0 7.65 8.35
PHM 131019C00017000 C 10/19/13 17.0 7.25 7.35
PHM 131019C00018000 C 10/19/13 18.0 6.40 6.50
PHM 131019C00019000 C 10/19/13 19.0 5.60 5.70
PHM 131019C00020000 C 10/19/13 20.0 4.80 4.90
PHM 131019C00021000 C 10/19/13 21.0 4.10 4.20
PHM 131019C00022000 C 10/19/13 22.0 3.45 3.55
PHM 131019C00023000 C 10/19/13 23.0 2.89 2.94
PHM 131019C00024000 C 10/19/13 24.0 2.37 2.42
PHM 131019C00025000 C 10/19/13 25.0 1.93 1.97
PHM 131019C00026000 C 10/19/13 26.0 1.55 1.58
PHM 131019C00027000 C 10/19/13 27.0 1.22 1.26
PHM 131019C00028000 C 10/19/13 28.0 0.97 1.00
PHM 131019C00029000 C 10/19/13 29.0 0.75 0.79
PHM 131019C00030000 C 10/19/13 30.0 0.58 0.61
PHM 131019C00031000 C 10/19/13 31.0 0.44 0.47
PHM 131019C00032000 C 10/19/13 32.0 0.33 0.37
PHM 131019C00033000 C 10/19/13 33.0 0.25 0.29
PHM 131019C00034000 C 10/19/13 34.0 0.19 0.22
PHM 131019P00006000 P 10/19/13 6.0 0.00 0.03
PHM 131019P00007000 P 10/19/13 7.0 0.00 0.03
PHM 131019P00008000 P 10/19/13 8.0 0.01 0.04
PHM 131019P00009000 P 10/19/13 9.0 0.02 0.07
PHM 131019P00010000 P 10/19/13 10.0 0.04 0.06
PHM 131019P00011000 P 10/19/13 11.0 0.03 0.14
PHM 131019P00012000 P 10/19/13 12.0 0.05 0.15
PHM 131019P00013000 P 10/19/13 13.0 0.07 0.16
PHM 131019P00014000 P 10/19/13 14.0 0.11 0.21
PHM 131019P00015000 P 10/19/13 15.0 0.19 0.22
PHM 131019P00016000 P 10/19/13 16.0 0.26 0.32
PHM 131019P00017000 P 10/19/13 17.0 0.37 0.40
PHM 131019P00018000 P 10/19/13 18.0 0.51 0.54
PHM 131019P00019000 P 10/19/13 19.0 0.72 0.73
PHM 131019P00020000 P 10/19/13 20.0 0.91 0.95
PHM 131019P00021000 P 10/19/13 21.0 1.20 1.23
PHM 131019P00022000 P 10/19/13 22.0 1.54 1.58
PHM 131019P00023000 P 10/19/13 23.0 1.96 1.99
PHM 131019P00024000 P 10/19/13 24.0 2.43 2.47
PHM 131019P00025000 P 10/19/13 25.0 2.99 3.05
PHM 131019P00026000 P 10/19/13 26.0 3.55 3.65
PHM 131019P00027000 P 10/19/13 27.0 4.25 4.35
PHM 131019P00028000 P 10/19/13 28.0 4.95 5.30
PHM 131019P00029000 P 10/19/13 29.0 5.75 6.10
PHM 131019P00030000 P 10/19/13 30.0 6.55 6.95
PHM 131019P00031000 P 10/19/13 31.0 7.40 7.90
PHM 131019P00032000 P 10/19/13 32.0 8.25 8.75
PHM 131019P00033000 P 10/19/13 33.0 9.15 9.80
PHM 131019P00034000 P 10/19/13 34.0 10.10 10.60
PHM 140118C00002000 C 01/18/14 2.0 21.90 22.00
PHM 140118C00003000 C 01/18/14 3.0 20.90 21.00
PHM 140118C00004000 C 01/18/14 4.0 19.90 20.00
PHM 140118C00005000 C 01/18/14 5.0 18.90 19.00
PHM 140118C00006000 C 01/18/14 6.0 17.90 18.00
PHM 140118C00007000 C 01/18/14 7.0 16.90 17.00
PHM 140118C00008000 C 01/18/14 8.0 15.90 16.00
PHM 140118C00009000 C 01/18/14 9.0 14.95 15.05
PHM 140118C00010000 C 01/18/14 10.0 13.95 14.05
PHM 140118C00011000 C 01/18/14 11.0 13.00 13.10
PHM 140118C00012000 C 01/18/14 12.0 12.05 12.15
PHM 140118C00013000 C 01/18/14 13.0 11.05 11.20
PHM 140118C00014000 C 01/18/14 14.0 10.15 10.25
PHM 140118C00015000 C 01/18/14 15.0 9.25 9.35
PHM 140118C00016000 C 01/18/14 16.0 8.40 8.50
PHM 140118C00017000 C 01/18/14 17.0 7.55 7.65
PHM 140118C00018000 C 01/18/14 18.0 6.75 6.85
PHM 140118C00019000 C 01/18/14 19.0 6.00 6.10
PHM 140118C00020000 C 01/18/14 20.0 5.30 5.40
PHM 140118C00021000 C 01/18/14 21.0 4.65 4.75
PHM 140118C00022000 C 01/18/14 22.0 4.05 4.15
PHM 140118C00023000 C 01/18/14 23.0 3.50 3.55
PHM 140118C00024000 C 01/18/14 24.0 3.00 3.05
PHM 140118C00025000 C 01/18/14 25.0 2.56 2.59
PHM 140118C00026000 C 01/18/14 26.0 2.17 2.21
PHM 140118C00027000 C 01/18/14 27.0 1.83 1.87
PHM 140118C00028000 C 01/18/14 28.0 1.53 1.57
PHM 140118C00029000 C 01/18/14 29.0 1.27 1.31
PHM 140118C00030000 C 01/18/14 30.0 1.06 1.09
PHM 140118C00031000 C 01/18/14 31.0 0.87 0.90
PHM 140118C00032000 C 01/18/14 32.0 0.71 0.75
PHM 140118C00033000 C 01/18/14 33.0 0.58 0.61
PHM 140118C00034000 C 01/18/14 34.0 0.47 0.50
PHM 140118C00035000 C 01/18/14 35.0 0.39 0.42
PHM 140118C00036000 C 01/18/14 36.0 0.30 0.33
PHM 140118P00002000 P 01/18/14 2.0 0.00 0.02
PHM 140118P00003000 P 01/18/14 3.0 0.00 0.02
PHM 140118P00004000 P 01/18/14 4.0 0.00 0.03
PHM 140118P00005000 P 01/18/14 5.0 0.00 0.03
PHM 140118P00006000 P 01/18/14 6.0 0.01 0.04
PHM 140118P00007000 P 01/18/14 7.0 0.04 0.06
PHM 140118P00008000 P 01/18/14 8.0 0.03 0.06
PHM 140118P00009000 P 01/18/14 9.0 0.05 0.07
PHM 140118P00010000 P 01/18/14 10.0 0.07 0.10
PHM 140118P00011000 P 01/18/14 11.0 0.10 0.13
PHM 140118P00012000 P 01/18/14 12.0 0.14 0.17
PHM 140118P00013000 P 01/18/14 13.0 0.20 0.22
PHM 140118P00014000 P 01/18/14 14.0 0.27 0.30
PHM 140118P00015000 P 01/18/14 15.0 0.36 0.39
PHM 140118P00016000 P 01/18/14 16.0 0.49 0.52
PHM 140118P00017000 P 01/18/14 17.0 0.65 0.68
PHM 140118P00018000 P 01/18/14 18.0 0.85 0.88
PHM 140118P00019000 P 01/18/14 19.0 1.09 1.12
PHM 140118P00020000 P 01/18/14 20.0 1.37 1.41
PHM 140118P00021000 P 01/18/14 21.0 1.71 1.75
PHM 140118P00022000 P 01/18/14 22.0 2.10 2.14
PHM 140118P00023000 P 01/18/14 23.0 2.55 2.59
PHM 140118P00024000 P 01/18/14 24.0 3.05 3.10
PHM 140118P00025000 P 01/18/14 25.0 3.60 3.65
PHM 140118P00026000 P 01/18/14 26.0 4.20 4.25
PHM 140118P00027000 P 01/18/14 27.0 4.85 4.95
PHM 140118P00028000 P 01/18/14 28.0 5.55 5.65
PHM 140118P00029000 P 01/18/14 29.0 6.25 6.40
PHM 140118P00030000 P 01/18/14 30.0 7.05 7.15
PHM 140118P00031000 P 01/18/14 31.0 7.85 7.95
PHM 140118P00032000 P 01/18/14 32.0 8.70 8.80
PHM 140118P00033000 P 01/18/14 33.0 9.55 9.70
PHM 140118P00034000 P 01/18/14 34.0 10.45 10.55
PHM 140118P00035000 P 01/18/14 35.0 11.40 11.50
PHM 140118P00036000 P 01/18/14 36.0 12.30 12.40
PHM 150117C00003000 C 01/17/15 3.0 20.85 21.05
PHM 150117C00004000 C 01/17/15 4.0 19.85 20.00
PHM 150117C00005000 C 01/17/15 5.0 18.90 19.05
PHM 150117C00008000 C 01/17/15 8.0 16.00 16.20
PHM 150117C00010000 C 01/17/15 10.0 14.15 14.40
PHM 150117C00013000 C 01/17/15 13.0 11.60 11.85
PHM 150117C00015000 C 01/17/15 15.0 10.05 10.30
PHM 150117C00017000 C 01/17/15 17.0 8.65 8.85
PHM 150117C00020000 C 01/17/15 20.0 6.75 6.90
PHM 150117C00022000 C 01/17/15 22.0 5.65 5.80
PHM 150117C00025000 C 01/17/15 25.0 4.25 4.40
PHM 150117C00027000 C 01/17/15 27.0 3.45 3.60
PHM 150117C00030000 C 01/17/15 30.0 2.54 2.64
PHM 150117C00035000 C 01/17/15 35.0 1.46 1.60
PHM 150117P00003000 P 01/17/15 3.0 0.00 0.04
PHM 150117P00004000 P 01/17/15 4.0 0.00 0.07
PHM 150117P00005000 P 01/17/15 5.0 0.04 0.08
PHM 150117P00008000 P 01/17/15 8.0 0.20 0.25
PHM 150117P00010000 P 01/17/15 10.0 0.38 0.44
PHM 150117P00013000 P 01/17/15 13.0 0.81 0.87
PHM 150117P00015000 P 01/17/15 15.0 1.25 1.31
PHM 150117P00017000 P 01/17/15 17.0 1.79 1.86
PHM 150117P00020000 P 01/17/15 20.0 2.87 2.96
PHM 150117P00022000 P 01/17/15 22.0 3.75 3.85
PHM 150117P00025000 P 01/17/15 25.0 5.30 5.45
PHM 150117P00027000 P 01/17/15 27.0 6.55 6.70
PHM 150117P00030000 P 01/17/15 30.0 8.55 8.70
PHM 150117P00035000 P 01/17/15 35.0 12.40 12.60