Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-12-23)Premium Content

Pultegroup Inc (PHM)
As of Feb 27 2017 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PHM 170303C00011500 C 03/03/17 11.5 9.80 11.55
PHM 170303C00012000 C 03/03/17 12.0 7.75 12.20
PHM 170303C00012500 C 03/03/17 12.5 7.30 11.65
PHM 170303C00013000 C 03/03/17 13.0 6.80 11.30
PHM 170303C00013500 C 03/03/17 13.5 6.30 10.65
PHM 170303C00014000 C 03/03/17 14.0 5.70 10.15
PHM 170303C00014500 C 03/03/17 14.5 5.10 9.55
PHM 170303C00015000 C 03/03/17 15.0 5.30 8.20
PHM 170303C00015500 C 03/03/17 15.5 4.55 7.60
PHM 170303C00016000 C 03/03/17 16.0 4.15 7.25
PHM 170303C00016500 C 03/03/17 16.5 3.95 6.90
PHM 170303C00017000 C 03/03/17 17.0 4.35 5.45
PHM 170303C00017500 C 03/03/17 17.5 3.50 5.55
PHM 170303C00018000 C 03/03/17 18.0 3.40 4.45
PHM 170303C00018500 C 03/03/17 18.5 1.82 5.05
PHM 170303C00019000 C 03/03/17 19.0 2.30 3.35
PHM 170303C00019500 C 03/03/17 19.5 1.94 3.10
PHM 170303C00020000 C 03/03/17 20.0 1.44 2.73
PHM 170303C00020500 C 03/03/17 20.5 1.01 1.90
PHM 170303C00021000 C 03/03/17 21.0 1.01 1.21
PHM 170303C00021500 C 03/03/17 21.5 0.64 0.69
PHM 170303C00022000 C 03/03/17 22.0 0.28 0.31
PHM 170303C00022500 C 03/03/17 22.5 0.07 0.10
PHM 170303C00023000 C 03/03/17 23.0 0.01 0.08
PHM 170303C00023500 C 03/03/17 23.5 0.00 0.06
PHM 170303C00024000 C 03/03/17 24.0 0.00 0.06
PHM 170303C00024500 C 03/03/17 24.5 0.00 0.04
PHM 170303C00025000 C 03/03/17 25.0 0.00 0.05
PHM 170303C00025500 C 03/03/17 25.5 0.00 0.05
PHM 170303C00026000 C 03/03/17 26.0 0.00 0.06
PHM 170303C00026500 C 03/03/17 26.5 0.00 0.06
PHM 170303C00027000 C 03/03/17 27.0 0.00 0.05
PHM 170303C00027500 C 03/03/17 27.5 0.00 0.05
PHM 170303C00028000 C 03/03/17 28.0 0.00 0.05
PHM 170303C00028500 C 03/03/17 28.5 0.00 0.06
PHM 170303C00029000 C 03/03/17 29.0 0.00 0.06
PHM 170303C00029500 C 03/03/17 29.5 0.00 0.05
PHM 170303C00030000 C 03/03/17 30.0 0.00 0.05
PHM 170303C00030500 C 03/03/17 30.5 0.00 0.05
PHM 170303P00011500 P 03/03/17 11.5 0.00 0.06
PHM 170303P00012000 P 03/03/17 12.0 0.00 0.06
PHM 170303P00012500 P 03/03/17 12.5 0.00 0.06
PHM 170303P00013000 P 03/03/17 13.0 0.00 0.06
PHM 170303P00013500 P 03/03/17 13.5 0.00 0.06
PHM 170303P00014000 P 03/03/17 14.0 0.00 0.06
PHM 170303P00014500 P 03/03/17 14.5 0.00 0.06
PHM 170303P00015000 P 03/03/17 15.0 0.00 0.05
PHM 170303P00015500 P 03/03/17 15.5 0.00 0.06
PHM 170303P00016000 P 03/03/17 16.0 0.00 0.06
PHM 170303P00016500 P 03/03/17 16.5 0.00 0.05
PHM 170303P00017000 P 03/03/17 17.0 0.00 0.06
PHM 170303P00017500 P 03/03/17 17.5 0.00 0.05
PHM 170303P00018000 P 03/03/17 18.0 0.00 0.05
PHM 170303P00018500 P 03/03/17 18.5 0.00 0.05
PHM 170303P00019000 P 03/03/17 19.0 0.00 0.05
PHM 170303P00019500 P 03/03/17 19.5 0.00 0.02
PHM 170303P00020000 P 03/03/17 20.0 0.00 0.09
PHM 170303P00020500 P 03/03/17 20.5 0.00 0.12
PHM 170303P00021000 P 03/03/17 21.0 0.00 0.16
PHM 170303P00021500 P 03/03/17 21.5 0.04 0.07
PHM 170303P00022000 P 03/03/17 22.0 0.17 0.19
PHM 170303P00022500 P 03/03/17 22.5 0.41 0.59
PHM 170303P00023000 P 03/03/17 23.0 0.64 1.15
PHM 170303P00023500 P 03/03/17 23.5 0.81 3.55
PHM 170303P00024000 P 03/03/17 24.0 1.79 2.78
PHM 170303P00024500 P 03/03/17 24.5 0.66 4.55
PHM 170303P00025000 P 03/03/17 25.0 2.36 3.60
PHM 170303P00025500 P 03/03/17 25.5 1.74 5.05
PHM 170303P00026000 P 03/03/17 26.0 2.18 5.15
PHM 170303P00026500 P 03/03/17 26.5 3.10 6.60
PHM 170303P00027000 P 03/03/17 27.0 3.20 6.15
PHM 170303P00027500 P 03/03/17 27.5 3.70 6.95
PHM 170303P00028000 P 03/03/17 28.0 4.15 7.10
PHM 170303P00028500 P 03/03/17 28.5 4.70 8.00
PHM 170303P00029000 P 03/03/17 29.0 5.30 8.30
PHM 170303P00029500 P 03/03/17 29.5 5.65 8.80
PHM 170303P00030000 P 03/03/17 30.0 6.15 8.75
PHM 170303P00030500 P 03/03/17 30.5 8.10 9.35
PHM 170310C00013500 C 03/10/17 13.5 7.70 8.95
PHM 170310C00014000 C 03/10/17 14.0 5.95 9.45
PHM 170310C00014500 C 03/10/17 14.5 5.40 9.05
PHM 170310C00015000 C 03/10/17 15.0 6.30 9.05
PHM 170310C00015500 C 03/10/17 15.5 5.35 8.25
PHM 170310C00016000 C 03/10/17 16.0 5.30 8.05
PHM 170310C00016500 C 03/10/17 16.5 3.65 6.85
PHM 170310C00017000 C 03/10/17 17.0 3.90 7.00
PHM 170310C00017500 C 03/10/17 17.5 2.59 5.90
PHM 170310C00018000 C 03/10/17 18.0 3.35 4.40
PHM 170310C00018500 C 03/10/17 18.5 2.76 5.05
PHM 170310C00019000 C 03/10/17 19.0 2.31 3.25
PHM 170310C00019500 C 03/10/17 19.5 0.52 3.75
PHM 170310C00020000 C 03/10/17 20.0 1.52 2.22
PHM 170310C00020500 C 03/10/17 20.5 1.26 1.89
PHM 170310C00021000 C 03/10/17 21.0 0.86 1.24
PHM 170310C00021500 C 03/10/17 21.5 0.70 0.74
PHM 170310C00022000 C 03/10/17 22.0 0.37 0.39
PHM 170310C00022500 C 03/10/17 22.5 0.15 0.18
PHM 170310C00023000 C 03/10/17 23.0 0.05 0.14
PHM 170310C00023500 C 03/10/17 23.5 0.01 0.08
PHM 170310C00024000 C 03/10/17 24.0 0.00 0.05
PHM 170310C00024500 C 03/10/17 24.5 0.00 0.06
PHM 170310C00025000 C 03/10/17 25.0 0.00 0.05
PHM 170310C00025500 C 03/10/17 25.5 0.00 0.06
PHM 170310C00026000 C 03/10/17 26.0 0.00 0.05
PHM 170310C00026500 C 03/10/17 26.5 0.00 0.05
PHM 170310C00027000 C 03/10/17 27.0 0.00 0.05
PHM 170310C00027500 C 03/10/17 27.5 0.00 0.05
PHM 170310C00028000 C 03/10/17 28.0 0.00 0.06
PHM 170310C00028500 C 03/10/17 28.5 0.00 0.05
PHM 170310C00029000 C 03/10/17 29.0 0.00 0.06
PHM 170310C00029500 C 03/10/17 29.5 0.00 0.06
PHM 170310C00030000 C 03/10/17 30.0 0.00 0.05
PHM 170310C00030500 C 03/10/17 30.5 0.00 0.06
PHM 170310P00013500 P 03/10/17 13.5 0.00 0.05
PHM 170310P00014000 P 03/10/17 14.0 0.00 0.05
PHM 170310P00014500 P 03/10/17 14.5 0.00 0.06
PHM 170310P00015000 P 03/10/17 15.0 0.00 0.06
PHM 170310P00015500 P 03/10/17 15.5 0.00 0.05
PHM 170310P00016000 P 03/10/17 16.0 0.00 0.05
PHM 170310P00016500 P 03/10/17 16.5 0.00 0.05
PHM 170310P00017000 P 03/10/17 17.0 0.00 0.05
PHM 170310P00017500 P 03/10/17 17.5 0.00 0.05
PHM 170310P00018000 P 03/10/17 18.0 0.00 0.06
PHM 170310P00018500 P 03/10/17 18.5 0.00 0.06
PHM 170310P00019000 P 03/10/17 19.0 0.00 0.08
PHM 170310P00019500 P 03/10/17 19.5 0.00 0.10
PHM 170310P00020000 P 03/10/17 20.0 0.01 0.04
PHM 170310P00020500 P 03/10/17 20.5 0.02 0.12
PHM 170310P00021000 P 03/10/17 21.0 0.05 0.09
PHM 170310P00021500 P 03/10/17 21.5 0.14 0.16
PHM 170310P00022000 P 03/10/17 22.0 0.31 0.34
PHM 170310P00022500 P 03/10/17 22.5 0.60 0.79
PHM 170310P00023000 P 03/10/17 23.0 0.95 1.41
PHM 170310P00023500 P 03/10/17 23.5 0.75 3.30
PHM 170310P00024000 P 03/10/17 24.0 1.83 2.79
PHM 170310P00024500 P 03/10/17 24.5 1.18 3.25
PHM 170310P00025000 P 03/10/17 25.0 1.55 3.70
PHM 170310P00025500 P 03/10/17 25.5 1.91 5.40
PHM 170310P00026000 P 03/10/17 26.0 2.66 4.80
PHM 170310P00026500 P 03/10/17 26.5 2.62 5.95
PHM 170310P00027000 P 03/10/17 27.0 3.30 6.25
PHM 170310P00027500 P 03/10/17 27.5 3.55 6.85
PHM 170310P00028000 P 03/10/17 28.0 4.35 8.10
PHM 170310P00028500 P 03/10/17 28.5 4.55 7.80
PHM 170310P00029000 P 03/10/17 29.0 5.40 9.05
PHM 170310P00029500 P 03/10/17 29.5 5.70 8.90
PHM 170310P00030000 P 03/10/17 30.0 6.70 8.85
PHM 170310P00030500 P 03/10/17 30.5 7.20 9.35
PHM 170317C00010000 C 03/17/17 10.0 11.45 12.30
PHM 170317C00011000 C 03/17/17 11.0 8.95 12.30
PHM 170317C00012000 C 03/17/17 12.0 7.85 11.25
PHM 170317C00012500 C 03/17/17 12.5 7.40 10.65
PHM 170317C00013000 C 03/17/17 13.0 7.25 10.25
PHM 170317C00013500 C 03/17/17 13.5 6.35 9.70
PHM 170317C00014000 C 03/17/17 14.0 5.95 9.10
PHM 170317C00014500 C 03/17/17 14.5 5.35 8.65
PHM 170317C00015000 C 03/17/17 15.0 6.55 7.50
PHM 170317C00015500 C 03/17/17 15.5 4.35 7.60
PHM 170317C00016000 C 03/17/17 16.0 3.90 7.05
PHM 170317C00016500 C 03/17/17 16.5 3.60 6.60
PHM 170317C00017000 C 03/17/17 17.0 4.65 5.25
PHM 170317C00017500 C 03/17/17 17.5 2.62 5.80
PHM 170317C00018000 C 03/17/17 18.0 3.60 4.20
PHM 170317C00018500 C 03/17/17 18.5 1.75 5.00
PHM 170317C00019000 C 03/17/17 19.0 2.61 3.20
PHM 170317C00019500 C 03/17/17 19.5 2.59 2.65
PHM 170317C00020000 C 03/17/17 20.0 2.10 2.16
PHM 170317C00020500 C 03/17/17 20.5 1.27 1.74
PHM 170317C00021000 C 03/17/17 21.0 1.17 1.22
PHM 170317C00021500 C 03/17/17 21.5 0.76 0.79
PHM 170317C00022000 C 03/17/17 22.0 0.44 0.46
PHM 170317C00022500 C 03/17/17 22.5 0.22 0.25
PHM 170317C00023000 C 03/17/17 23.0 0.10 0.12
PHM 170317C00023500 C 03/17/17 23.5 0.04 0.13
PHM 170317C00024000 C 03/17/17 24.0 0.01 0.04
PHM 170317C00024500 C 03/17/17 24.5 0.00 0.03
PHM 170317C00025000 C 03/17/17 25.0 0.00 0.04
PHM 170317C00025500 C 03/17/17 25.5 0.00 0.04
PHM 170317C00026000 C 03/17/17 26.0 0.00 0.04
PHM 170317C00026500 C 03/17/17 26.5 0.00 0.04
PHM 170317C00027000 C 03/17/17 27.0 0.00 0.03
PHM 170317C00027500 C 03/17/17 27.5 0.00 0.03
PHM 170317C00028000 C 03/17/17 28.0 0.00 0.03
PHM 170317C00028500 C 03/17/17 28.5 0.00 0.03
PHM 170317C00029000 C 03/17/17 29.0 0.00 0.04
PHM 170317C00029500 C 03/17/17 29.5 0.00 0.03
PHM 170317C00030000 C 03/17/17 30.0 0.00 0.04
PHM 170317P00010000 P 03/17/17 10.0 0.00 0.04
PHM 170317P00011000 P 03/17/17 11.0 0.00 0.04
PHM 170317P00012000 P 03/17/17 12.0 0.00 0.03
PHM 170317P00012500 P 03/17/17 12.5 0.00 0.03
PHM 170317P00013000 P 03/17/17 13.0 0.00 0.02
PHM 170317P00013500 P 03/17/17 13.5 0.00 0.03
PHM 170317P00014000 P 03/17/17 14.0 0.00 0.04
PHM 170317P00014500 P 03/17/17 14.5 0.00 0.03
PHM 170317P00015000 P 03/17/17 15.0 0.00 0.04
PHM 170317P00015500 P 03/17/17 15.5 0.00 0.04
PHM 170317P00016000 P 03/17/17 16.0 0.00 0.04
PHM 170317P00016500 P 03/17/17 16.5 0.00 0.04
PHM 170317P00017000 P 03/17/17 17.0 0.00 0.02
PHM 170317P00017500 P 03/17/17 17.5 0.00 0.05
PHM 170317P00018000 P 03/17/17 18.0 0.00 0.05
PHM 170317P00018500 P 03/17/17 18.5 0.00 0.05
PHM 170317P00019000 P 03/17/17 19.0 0.00 0.02
PHM 170317P00019500 P 03/17/17 19.5 0.01 0.13
PHM 170317P00020000 P 03/17/17 20.0 0.03 0.04
PHM 170317P00020500 P 03/17/17 20.5 0.05 0.07
PHM 170317P00021000 P 03/17/17 21.0 0.11 0.14
PHM 170317P00021500 P 03/17/17 21.5 0.22 0.25
PHM 170317P00022000 P 03/17/17 22.0 0.40 0.44
PHM 170317P00022500 P 03/17/17 22.5 0.68 0.72
PHM 170317P00023000 P 03/17/17 23.0 1.04 1.19
PHM 170317P00023500 P 03/17/17 23.5 1.48 1.54
PHM 170317P00024000 P 03/17/17 24.0 1.08 4.15
PHM 170317P00024500 P 03/17/17 24.5 0.75 4.65
PHM 170317P00025000 P 03/17/17 25.0 1.24 5.00
PHM 170317P00025500 P 03/17/17 25.5 2.40 4.50
PHM 170317P00026000 P 03/17/17 26.0 2.27 5.15
PHM 170317P00026500 P 03/17/17 26.5 2.89 5.75
PHM 170317P00027000 P 03/17/17 27.0 3.35 6.15
PHM 170317P00027500 P 03/17/17 27.5 3.85 6.85
PHM 170317P00028000 P 03/17/17 28.0 4.20 7.25
PHM 170317P00028500 P 03/17/17 28.5 4.80 7.90
PHM 170317P00029000 P 03/17/17 29.0 5.30 8.20
PHM 170317P00029500 P 03/17/17 29.5 5.70 8.85
PHM 170317P00030000 P 03/17/17 30.0 7.60 9.05
PHM 170324C00014500 C 03/24/17 14.5 6.80 7.85
PHM 170324C00015000 C 03/24/17 15.0 4.85 9.15
PHM 170324C00015500 C 03/24/17 15.5 4.80 8.65
PHM 170324C00016000 C 03/24/17 16.0 3.90 8.15
PHM 170324C00016500 C 03/24/17 16.5 3.85 7.30
PHM 170324C00017000 C 03/24/17 17.0 4.30 6.35
PHM 170324C00017500 C 03/24/17 17.5 3.80 5.00
PHM 170324C00018000 C 03/24/17 18.0 2.11 5.85
PHM 170324C00018500 C 03/24/17 18.5 1.61 5.35
PHM 170324C00019000 C 03/24/17 19.0 2.30 3.30
PHM 170324C00019500 C 03/24/17 19.5 1.44 4.35
PHM 170324C00020000 C 03/24/17 20.0 1.77 2.25
PHM 170324C00020500 C 03/24/17 20.5 1.42 1.79
PHM 170324C00021000 C 03/24/17 21.0 1.13 1.26
PHM 170324C00021500 C 03/24/17 21.5 0.82 0.85
PHM 170324C00022000 C 03/24/17 22.0 0.51 0.54
PHM 170324C00022500 C 03/24/17 22.5 0.26 0.33
PHM 170324C00023000 C 03/24/17 23.0 0.13 0.19
PHM 170324C00023500 C 03/24/17 23.5 0.06 0.15
PHM 170324C00024000 C 03/24/17 24.0 0.02 0.11
PHM 170324C00024500 C 03/24/17 24.5 0.00 0.10
PHM 170324C00025000 C 03/24/17 25.0 0.00 0.07
PHM 170324C00025500 C 03/24/17 25.5 0.00 0.06
PHM 170324C00026000 C 03/24/17 26.0 0.00 0.05
PHM 170324C00026500 C 03/24/17 26.5 0.00 0.05
PHM 170324C00027000 C 03/24/17 27.0 0.00 0.05
PHM 170324C00027500 C 03/24/17 27.5 0.00 0.05
PHM 170324C00028000 C 03/24/17 28.0 0.00 0.05
PHM 170324C00028500 C 03/24/17 28.5 0.00 0.06
PHM 170324C00029000 C 03/24/17 29.0 0.00 0.05
PHM 170324C00029500 C 03/24/17 29.5 0.00 0.06
PHM 170324C00030000 C 03/24/17 30.0 0.00 0.05
PHM 170324C00030500 C 03/24/17 30.5 0.00 0.04
PHM 170324P00014500 P 03/24/17 14.5 0.00 0.05
PHM 170324P00015000 P 03/24/17 15.0 0.00 0.05
PHM 170324P00015500 P 03/24/17 15.5 0.00 0.06
PHM 170324P00016000 P 03/24/17 16.0 0.00 0.06
PHM 170324P00016500 P 03/24/17 16.5 0.00 0.06
PHM 170324P00017000 P 03/24/17 17.0 0.00 0.07
PHM 170324P00017500 P 03/24/17 17.5 0.00 0.09
PHM 170324P00018000 P 03/24/17 18.0 0.00 0.12
PHM 170324P00018500 P 03/24/17 18.5 0.00 0.15
PHM 170324P00019000 P 03/24/17 19.0 0.00 0.15
PHM 170324P00019500 P 03/24/17 19.5 0.02 0.20
PHM 170324P00020000 P 03/24/17 20.0 0.04 0.18
PHM 170324P00020500 P 03/24/17 20.5 0.08 0.14
PHM 170324P00021000 P 03/24/17 21.0 0.14 0.19
PHM 170324P00021500 P 03/24/17 21.5 0.25 0.31
PHM 170324P00022000 P 03/24/17 22.0 0.44 0.51
PHM 170324P00022500 P 03/24/17 22.5 0.71 0.79
PHM 170324P00023000 P 03/24/17 23.0 1.05 1.36
PHM 170324P00023500 P 03/24/17 23.5 1.34 1.96
PHM 170324P00024000 P 03/24/17 24.0 0.32 4.15
PHM 170324P00024500 P 03/24/17 24.5 2.10 3.25
PHM 170324P00025000 P 03/24/17 25.0 1.71 3.70
PHM 170324P00025500 P 03/24/17 25.5 2.21 4.30
PHM 170324P00026000 P 03/24/17 26.0 2.70 5.95
PHM 170324P00026500 P 03/24/17 26.5 3.70 5.30
PHM 170324P00027000 P 03/24/17 27.0 4.20 5.80
PHM 170324P00027500 P 03/24/17 27.5 3.80 7.40
PHM 170324P00028000 P 03/24/17 28.0 4.25 7.95
PHM 170324P00028500 P 03/24/17 28.5 4.75 8.55
PHM 170324P00029000 P 03/24/17 29.0 5.25 9.05
PHM 170324P00029500 P 03/24/17 29.5 5.45 9.85
PHM 170324P00030000 P 03/24/17 30.0 6.25 10.00
PHM 170324P00030500 P 03/24/17 30.5 8.20 9.35
PHM 170331C00014000 C 03/31/17 14.0 7.25 8.60
PHM 170331C00014500 C 03/31/17 14.5 5.15 9.45
PHM 170331C00015000 C 03/31/17 15.0 4.90 9.10
PHM 170331C00015500 C 03/31/17 15.5 5.20 8.65
PHM 170331C00016000 C 03/31/17 16.0 4.30 7.85
PHM 170331C00016500 C 03/31/17 16.5 4.60 6.40
PHM 170331C00017000 C 03/31/17 17.0 3.10 6.85
PHM 170331C00017500 C 03/31/17 17.5 2.62 6.30
PHM 170331C00018000 C 03/31/17 18.0 3.30 4.30
PHM 170331C00018500 C 03/31/17 18.5 1.63 5.35
PHM 170331C00019000 C 03/31/17 19.0 2.30 4.60
PHM 170331C00019500 C 03/31/17 19.5 2.26 2.80
PHM 170331C00020000 C 03/31/17 20.0 1.75 2.38
PHM 170331C00020500 C 03/31/17 20.5 1.23 1.95
PHM 170331C00021000 C 03/31/17 21.0 1.05 1.34
PHM 170331C00021500 C 03/31/17 21.5 0.82 0.92
PHM 170331C00022000 C 03/31/17 22.0 0.57 0.61
PHM 170331C00022500 C 03/31/17 22.5 0.31 0.40
PHM 170331C00023000 C 03/31/17 23.0 0.19 0.25
PHM 170331C00023500 C 03/31/17 23.5 0.10 0.20
PHM 170331C00024000 C 03/31/17 24.0 0.05 0.16
PHM 170331C00024500 C 03/31/17 24.5 0.01 0.10
PHM 170331C00025000 C 03/31/17 25.0 0.00 0.09
PHM 170331C00025500 C 03/31/17 25.5 0.00 0.07
PHM 170331C00026000 C 03/31/17 26.0 0.00 0.06
PHM 170331C00026500 C 03/31/17 26.5 0.00 0.06
PHM 170331C00027000 C 03/31/17 27.0 0.00 0.05
PHM 170331C00027500 C 03/31/17 27.5 0.00 0.05
PHM 170331C00028000 C 03/31/17 28.0 0.00 0.06
PHM 170331C00028500 C 03/31/17 28.5 0.00 0.05
PHM 170331C00029000 C 03/31/17 29.0 0.00 0.05
PHM 170331C00029500 C 03/31/17 29.5 0.00 0.06
PHM 170331C00030000 C 03/31/17 30.0 0.00 0.05
PHM 170331C00030500 C 03/31/17 30.5 0.00 0.05
PHM 170331P00014000 P 03/31/17 14.0 0.00 0.05
PHM 170331P00014500 P 03/31/17 14.5 0.00 0.06
PHM 170331P00015000 P 03/31/17 15.0 0.00 0.06
PHM 170331P00015500 P 03/31/17 15.5 0.00 0.06
PHM 170331P00016000 P 03/31/17 16.0 0.00 0.06
PHM 170331P00016500 P 03/31/17 16.5 0.00 0.08
PHM 170331P00017000 P 03/31/17 17.0 0.00 0.09
PHM 170331P00017500 P 03/31/17 17.5 0.00 0.11
PHM 170331P00018000 P 03/31/17 18.0 0.00 0.13
PHM 170331P00018500 P 03/31/17 18.5 0.00 0.16
PHM 170331P00019000 P 03/31/17 19.0 0.01 0.19
PHM 170331P00019500 P 03/31/17 19.5 0.04 0.23
PHM 170331P00020000 P 03/31/17 20.0 0.07 0.19
PHM 170331P00020500 P 03/31/17 20.5 0.11 0.17
PHM 170331P00021000 P 03/31/17 21.0 0.20 0.23
PHM 170331P00021500 P 03/31/17 21.5 0.32 0.37
PHM 170331P00022000 P 03/31/17 22.0 0.50 0.58
PHM 170331P00022500 P 03/31/17 22.5 0.76 0.87
PHM 170331P00023000 P 03/31/17 23.0 1.12 1.61
PHM 170331P00023500 P 03/31/17 23.5 1.34 2.00
PHM 170331P00024000 P 03/31/17 24.0 1.69 2.41
PHM 170331P00024500 P 03/31/17 24.5 1.04 3.30
PHM 170331P00025000 P 03/31/17 25.0 2.17 3.80
PHM 170331P00025500 P 03/31/17 25.5 3.10 4.25
PHM 170331P00026000 P 03/31/17 26.0 2.26 6.00
PHM 170331P00026500 P 03/31/17 26.5 2.88 5.55
PHM 170331P00027000 P 03/31/17 27.0 3.40 7.15
PHM 170331P00027500 P 03/31/17 27.5 3.80 7.55
PHM 170331P00028000 P 03/31/17 28.0 4.25 8.15
PHM 170331P00028500 P 03/31/17 28.5 4.80 8.65
PHM 170331P00029000 P 03/31/17 29.0 5.30 9.05
PHM 170331P00029500 P 03/31/17 29.5 5.75 9.50
PHM 170331P00030000 P 03/31/17 30.0 6.35 9.95
PHM 170331P00030500 P 03/31/17 30.5 8.20 9.35
PHM 170407C00014500 C 04/07/17 14.5 6.75 8.05
PHM 170407C00015000 C 04/07/17 15.0 4.90 8.90
PHM 170407C00015500 C 04/07/17 15.5 4.50 8.35
PHM 170407C00016000 C 04/07/17 16.0 4.10 7.70
PHM 170407C00016500 C 04/07/17 16.5 3.65 6.40
PHM 170407C00017000 C 04/07/17 17.0 4.30 5.90
PHM 170407C00017500 C 04/07/17 17.5 3.80 6.30
PHM 170407C00018000 C 04/07/17 18.0 2.12 5.85
PHM 170407C00018500 C 04/07/17 18.5 2.80 5.10
PHM 170407C00019000 C 04/07/17 19.0 0.99 4.80
PHM 170407C00019500 C 04/07/17 19.5 2.24 2.91
PHM 170407C00020000 C 04/07/17 20.0 1.72 2.46
PHM 170407C00020500 C 04/07/17 20.5 1.23 2.06
PHM 170407C00021000 C 04/07/17 21.0 1.17 1.39
PHM 170407C00021500 C 04/07/17 21.5 0.92 0.95
PHM 170407C00022000 C 04/07/17 22.0 0.62 0.65
PHM 170407C00022500 C 04/07/17 22.5 0.39 0.43
PHM 170407C00023000 C 04/07/17 23.0 0.23 0.29
PHM 170407C00023500 C 04/07/17 23.5 0.13 0.18
PHM 170407C00024000 C 04/07/17 24.0 0.06 0.20
PHM 170407C00024500 C 04/07/17 24.5 0.03 0.14
PHM 170407C00025000 C 04/07/17 25.0 0.00 0.11
PHM 170407C00025500 C 04/07/17 25.5 0.00 0.09
PHM 170407C00026000 C 04/07/17 26.0 0.00 0.07
PHM 170407C00026500 C 04/07/17 26.5 0.00 0.07
PHM 170407C00027000 C 04/07/17 27.0 0.00 0.05
PHM 170407C00027500 C 04/07/17 27.5 0.00 0.06
PHM 170407C00028000 C 04/07/17 28.0 0.00 0.06
PHM 170407C00028500 C 04/07/17 28.5 0.00 0.05
PHM 170407C00029000 C 04/07/17 29.0 0.00 0.06
PHM 170407C00029500 C 04/07/17 29.5 0.00 0.06
PHM 170407C00030000 C 04/07/17 30.0 0.00 0.05
PHM 170407P00014500 P 04/07/17 14.5 0.00 0.06
PHM 170407P00015000 P 04/07/17 15.0 0.00 0.05
PHM 170407P00015500 P 04/07/17 15.5 0.00 0.07
PHM 170407P00016000 P 04/07/17 16.0 0.00 0.08
PHM 170407P00016500 P 04/07/17 16.5 0.00 0.09
PHM 170407P00017000 P 04/07/17 17.0 0.00 0.11
PHM 170407P00017500 P 04/07/17 17.5 0.00 0.14
PHM 170407P00018000 P 04/07/17 18.0 0.00 0.17
PHM 170407P00018500 P 04/07/17 18.5 0.01 0.17
PHM 170407P00019000 P 04/07/17 19.0 0.02 0.22
PHM 170407P00019500 P 04/07/17 19.5 0.05 0.27
PHM 170407P00020000 P 04/07/17 20.0 0.09 0.26
PHM 170407P00020500 P 04/07/17 20.5 0.14 0.19
PHM 170407P00021000 P 04/07/17 21.0 0.23 0.26
PHM 170407P00021500 P 04/07/17 21.5 0.37 0.40
PHM 170407P00022000 P 04/07/17 22.0 0.55 0.63
PHM 170407P00022500 P 04/07/17 22.5 0.82 0.91
PHM 170407P00023000 P 04/07/17 23.0 0.88 1.71
PHM 170407P00023500 P 04/07/17 23.5 1.33 2.08
PHM 170407P00024000 P 04/07/17 24.0 1.69 2.47
PHM 170407P00024500 P 04/07/17 24.5 2.00 3.25
PHM 170407P00025000 P 04/07/17 25.0 1.72 3.80
PHM 170407P00025500 P 04/07/17 25.5 2.22 4.30
PHM 170407P00026000 P 04/07/17 26.0 2.72 4.80
PHM 170407P00026500 P 04/07/17 26.5 2.90 6.50
PHM 170407P00027000 P 04/07/17 27.0 4.15 7.15
PHM 170407P00027500 P 04/07/17 27.5 3.85 7.45
PHM 170407P00028000 P 04/07/17 28.0 4.30 8.15
PHM 170407P00028500 P 04/07/17 28.5 4.80 8.50
PHM 170407P00029000 P 04/07/17 29.0 5.35 8.80
PHM 170407P00029500 P 04/07/17 29.5 5.65 9.50
PHM 170407P00030000 P 04/07/17 30.0 7.70 8.80
PHM 170421C00011000 C 04/21/17 11.0 10.70 11.30
PHM 170421C00012000 C 04/21/17 12.0 8.00 11.20
PHM 170421C00013000 C 04/21/17 13.0 7.00 10.25
PHM 170421C00014000 C 04/21/17 14.0 5.80 9.30
PHM 170421C00015000 C 04/21/17 15.0 6.65 7.25
PHM 170421C00016000 C 04/21/17 16.0 5.60 6.40
PHM 170421C00017000 C 04/21/17 17.0 4.60 5.20
PHM 170421C00018000 C 04/21/17 18.0 3.65 4.25
PHM 170421C00019000 C 04/21/17 19.0 3.10 3.20
PHM 170421C00020000 C 04/21/17 20.0 2.19 2.27
PHM 170421C00021000 C 04/21/17 21.0 1.40 1.45
PHM 170421C00022000 C 04/21/17 22.0 0.79 0.83
PHM 170421C00023000 C 04/21/17 23.0 0.37 0.40
PHM 170421C00024000 C 04/21/17 24.0 0.16 0.20
PHM 170421C00025000 C 04/21/17 25.0 0.01 0.19
PHM 170421C00026000 C 04/21/17 26.0 0.01 0.05
PHM 170421C00027000 C 04/21/17 27.0 0.00 0.04
PHM 170421C00028000 C 04/21/17 28.0 0.00 0.04
PHM 170421C00029000 C 04/21/17 29.0 0.00 0.04
PHM 170421C00030000 C 04/21/17 30.0 0.00 0.03
PHM 170421P00011000 P 04/21/17 11.0 0.00 0.03
PHM 170421P00012000 P 04/21/17 12.0 0.00 0.05
PHM 170421P00013000 P 04/21/17 13.0 0.00 0.05
PHM 170421P00014000 P 04/21/17 14.0 0.00 0.04
PHM 170421P00015000 P 04/21/17 15.0 0.00 0.05
PHM 170421P00016000 P 04/21/17 16.0 0.00 0.04
PHM 170421P00017000 P 04/21/17 17.0 0.01 0.07
PHM 170421P00018000 P 04/21/17 18.0 0.04 0.12
PHM 170421P00019000 P 04/21/17 19.0 0.06 0.17
PHM 170421P00020000 P 04/21/17 20.0 0.17 0.21
PHM 170421P00021000 P 04/21/17 21.0 0.36 0.40
PHM 170421P00022000 P 04/21/17 22.0 0.74 0.78
PHM 170421P00023000 P 04/21/17 23.0 1.32 1.37
PHM 170421P00024000 P 04/21/17 24.0 2.08 2.55
PHM 170421P00025000 P 04/21/17 25.0 2.92 3.55
PHM 170421P00026000 P 04/21/17 26.0 2.73 5.45
PHM 170421P00027000 P 04/21/17 27.0 4.90 5.45
PHM 170421P00028000 P 04/21/17 28.0 4.25 7.35
PHM 170421P00029000 P 04/21/17 29.0 5.30 8.50
PHM 170421P00030000 P 04/21/17 30.0 7.60 8.50
PHM 170721C00010000 C 07/21/17 10.0 11.60 12.50
PHM 170721C00011000 C 07/21/17 11.0 9.25 12.45
PHM 170721C00012000 C 07/21/17 12.0 8.30 11.40
PHM 170721C00013000 C 07/21/17 13.0 7.35 10.40
PHM 170721C00014000 C 07/21/17 14.0 6.30 9.45
PHM 170721C00015000 C 07/21/17 15.0 5.35 8.30
PHM 170721C00016000 C 07/21/17 16.0 5.65 6.30
PHM 170721C00017000 C 07/21/17 17.0 4.80 5.35
PHM 170721C00018000 C 07/21/17 18.0 3.85 4.40
PHM 170721C00019000 C 07/21/17 19.0 3.30 3.55
PHM 170721C00020000 C 07/21/17 20.0 2.63 2.74
PHM 170721C00021000 C 07/21/17 21.0 1.99 2.05
PHM 170721C00022000 C 07/21/17 22.0 1.44 1.46
PHM 170721C00023000 C 07/21/17 23.0 0.96 1.00
PHM 170721C00024000 C 07/21/17 24.0 0.63 0.68
PHM 170721C00025000 C 07/21/17 25.0 0.38 0.44
PHM 170721C00026000 C 07/21/17 26.0 0.20 0.30
PHM 170721C00027000 C 07/21/17 27.0 0.07 0.18
PHM 170721C00028000 C 07/21/17 28.0 0.02 0.11
PHM 170721P00010000 P 07/21/17 10.0 0.00 0.05
PHM 170721P00011000 P 07/21/17 11.0 0.00 0.08
PHM 170721P00012000 P 07/21/17 12.0 0.00 0.08
PHM 170721P00013000 P 07/21/17 13.0 0.02 0.08
PHM 170721P00014000 P 07/21/17 14.0 0.01 0.13
PHM 170721P00015000 P 07/21/17 15.0 0.05 0.14
PHM 170721P00016000 P 07/21/17 16.0 0.08 0.18
PHM 170721P00017000 P 07/21/17 17.0 0.14 0.27
PHM 170721P00018000 P 07/21/17 18.0 0.25 0.36
PHM 170721P00019000 P 07/21/17 19.0 0.41 0.46
PHM 170721P00020000 P 07/21/17 20.0 0.63 0.68
PHM 170721P00021000 P 07/21/17 21.0 0.94 0.99
PHM 170721P00022000 P 07/21/17 22.0 1.36 1.44
PHM 170721P00023000 P 07/21/17 23.0 1.91 2.01
PHM 170721P00024000 P 07/21/17 24.0 2.53 3.05
PHM 170721P00025000 P 07/21/17 25.0 3.30 3.80
PHM 170721P00026000 P 07/21/17 26.0 4.10 4.70
PHM 170721P00027000 P 07/21/17 27.0 5.00 5.65
PHM 170721P00028000 P 07/21/17 28.0 5.95 6.65
PHM 171020C00012000 C 10/20/17 12.0 9.40 10.25
PHM 171020C00013000 C 10/20/17 13.0 7.35 10.45
PHM 171020C00014000 C 10/20/17 14.0 6.40 9.90
PHM 171020C00015000 C 10/20/17 15.0 6.60 7.75
PHM 171020C00016000 C 10/20/17 16.0 5.70 6.50
PHM 171020C00017000 C 10/20/17 17.0 4.90 5.60
PHM 171020C00018000 C 10/20/17 18.0 4.00 4.75
PHM 171020C00019000 C 10/20/17 19.0 3.30 4.40
PHM 171020C00020000 C 10/20/17 20.0 3.05 3.20
PHM 171020C00021000 C 10/20/17 21.0 2.42 2.58
PHM 171020C00022000 C 10/20/17 22.0 1.87 1.98
PHM 171020C00023000 C 10/20/17 23.0 1.42 1.52
PHM 171020C00024000 C 10/20/17 24.0 1.04 1.15
PHM 171020C00025000 C 10/20/17 25.0 0.75 0.84
PHM 171020C00026000 C 10/20/17 26.0 0.53 0.61
PHM 171020C00027000 C 10/20/17 27.0 0.36 0.46
PHM 171020C00028000 C 10/20/17 28.0 0.20 0.34
PHM 171020C00029000 C 10/20/17 29.0 0.08 0.25
PHM 171020C00030000 C 10/20/17 30.0 0.03 0.19
PHM 171020P00012000 P 10/20/17 12.0 0.03 0.14
PHM 171020P00013000 P 10/20/17 13.0 0.05 0.20
PHM 171020P00014000 P 10/20/17 14.0 0.09 0.25
PHM 171020P00015000 P 10/20/17 15.0 0.15 0.32
PHM 171020P00016000 P 10/20/17 16.0 0.23 0.42
PHM 171020P00017000 P 10/20/17 17.0 0.34 0.56
PHM 171020P00018000 P 10/20/17 18.0 0.55 0.68
PHM 171020P00019000 P 10/20/17 19.0 0.77 0.92
PHM 171020P00020000 P 10/20/17 20.0 1.05 1.25
PHM 171020P00021000 P 10/20/17 21.0 1.41 1.68
PHM 171020P00022000 P 10/20/17 22.0 1.86 2.05
PHM 171020P00023000 P 10/20/17 23.0 2.38 2.71
PHM 171020P00024000 P 10/20/17 24.0 3.00 3.35
PHM 171020P00025000 P 10/20/17 25.0 3.65 4.30
PHM 171020P00026000 P 10/20/17 26.0 4.45 5.05
PHM 171020P00027000 P 10/20/17 27.0 4.70 5.90
PHM 171020P00028000 P 10/20/17 28.0 5.65 6.85
PHM 171020P00029000 P 10/20/17 29.0 7.05 7.75
PHM 171020P00030000 P 10/20/17 30.0 7.95 8.65
PHM 180119C00005000 C 01/19/18 5.0 16.45 17.40
PHM 180119C00008000 C 01/19/18 8.0 11.65 16.25
PHM 180119C00010000 C 01/19/18 10.0 11.60 12.45
PHM 180119C00013000 C 01/19/18 13.0 8.55 9.70
PHM 180119C00015000 C 01/19/18 15.0 7.20 7.50
PHM 180119C00018000 C 01/19/18 18.0 4.20 4.95
PHM 180119C00020000 C 01/19/18 20.0 3.35 3.55
PHM 180119C00022000 C 01/19/18 22.0 2.25 2.38
PHM 180119C00025000 C 01/19/18 25.0 1.07 1.15
PHM 180119C00027000 C 01/19/18 27.0 0.62 0.73
PHM 180119C00030000 C 01/19/18 30.0 0.28 0.36
PHM 180119C00035000 C 01/19/18 35.0 0.00 0.13
PHM 180119P00005000 P 01/19/18 5.0 0.00 0.05
PHM 180119P00008000 P 01/19/18 8.0 0.00 0.11
PHM 180119P00010000 P 01/19/18 10.0 0.02 0.16
PHM 180119P00013000 P 01/19/18 13.0 0.13 0.31
PHM 180119P00015000 P 01/19/18 15.0 0.29 0.42
PHM 180119P00018000 P 01/19/18 18.0 0.76 0.93
PHM 180119P00020000 P 01/19/18 20.0 1.36 1.51
PHM 180119P00022000 P 01/19/18 22.0 2.20 2.39
PHM 180119P00025000 P 01/19/18 25.0 4.00 4.20
PHM 180119P00027000 P 01/19/18 27.0 5.50 5.80
PHM 180119P00030000 P 01/19/18 30.0 8.10 8.90
PHM 180119P00035000 P 01/19/18 35.0 12.30 13.70
PHM 190118C00005000 C 01/18/19 5.0 16.40 18.00
PHM 190118C00010000 C 01/18/19 10.0 11.50 12.35
PHM 190118C00013000 C 01/18/19 13.0 8.70 10.10
PHM 190118C00015000 C 01/18/19 15.0 6.85 8.00
PHM 190118C00018000 C 01/18/19 18.0 5.30 5.90
PHM 190118C00020000 C 01/18/19 20.0 4.40 4.85
PHM 190118C00022000 C 01/18/19 22.0 3.40 3.70
PHM 190118C00025000 C 01/18/19 25.0 1.90 2.42
PHM 190118C00027000 C 01/18/19 27.0 1.42 2.00
PHM 190118C00030000 C 01/18/19 30.0 0.86 1.21
PHM 190118C00032000 C 01/18/19 32.0 0.45 1.02
PHM 190118C00035000 C 01/18/19 35.0 0.22 0.68
PHM 190118C00040000 C 01/18/19 40.0 0.04 0.24
PHM 190118P00005000 P 01/18/19 5.0 0.00 0.16
PHM 190118P00010000 P 01/18/19 10.0 0.18 0.45
PHM 190118P00013000 P 01/18/19 13.0 0.49 0.83
PHM 190118P00015000 P 01/18/19 15.0 0.85 1.09
PHM 190118P00018000 P 01/18/19 18.0 1.70 1.95
PHM 190118P00020000 P 01/18/19 20.0 2.48 2.75
PHM 190118P00022000 P 01/18/19 22.0 3.40 4.20
PHM 190118P00025000 P 01/18/19 25.0 5.00 6.05
PHM 190118P00027000 P 01/18/19 27.0 6.40 7.55
PHM 190118P00030000 P 01/18/19 30.0 8.70 9.90
PHM 190118P00032000 P 01/18/19 32.0 9.60 11.40
PHM 190118P00035000 P 01/18/19 35.0 13.05 14.05
PHM 190118P00040000 P 01/18/19 40.0 17.30 19.35

OPRA data is delayed 15 minutes.