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 (2014-06-27)Premium Content

Pultegroup Inc (PHM)
As of Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PHM 140920C00011000 C 09/20/14 11.0 7.60 7.95
PHM 140920C00011500 C 09/20/14 11.5 7.10 7.45
PHM 140920C00012000 C 09/20/14 12.0 6.60 6.95
PHM 140920C00012500 C 09/20/14 12.5 6.10 6.45
PHM 140920C00013000 C 09/20/14 13.0 5.60 5.95
PHM 140920C00013500 C 09/20/14 13.5 5.10 5.45
PHM 140920C00014000 C 09/20/14 14.0 4.60 4.95
PHM 140920C00014500 C 09/20/14 14.5 4.10 4.45
PHM 140920C00015000 C 09/20/14 15.0 3.60 3.95
PHM 140920C00015500 C 09/20/14 15.5 3.10 3.45
PHM 140920C00016000 C 09/20/14 16.0 2.62 2.95
PHM 140920C00016500 C 09/20/14 16.5 2.15 2.43
PHM 140920C00017000 C 09/20/14 17.0 1.65 1.92
PHM 140920C00017500 C 09/20/14 17.5 1.15 1.42
PHM 140920C00018000 C 09/20/14 18.0 0.66 0.92
PHM 140920C00018500 C 09/20/14 18.5 0.30 0.43
PHM 140920C00019000 C 09/20/14 19.0 0.00 0.05
PHM 140920C00019500 C 09/20/14 19.5 0.00 0.03
PHM 140920C00020000 C 09/20/14 20.0 0.00 0.03
PHM 140920C00020500 C 09/20/14 20.5 0.00 0.03
PHM 140920C00021000 C 09/20/14 21.0 0.00 0.03
PHM 140920C00021500 C 09/20/14 21.5 0.00 0.03
PHM 140920C00022000 C 09/20/14 22.0 0.00 0.03
PHM 140920C00022500 C 09/20/14 22.5 0.00 0.03
PHM 140920C00023000 C 09/20/14 23.0 0.00 0.03
PHM 140920C00023500 C 09/20/14 23.5 0.00 0.03
PHM 140920C00024000 C 09/20/14 24.0 0.00 0.03
PHM 140920C00024500 C 09/20/14 24.5 0.00 0.03
PHM 140920C00025000 C 09/20/14 25.0 0.00 0.03
PHM 140920C00025500 C 09/20/14 25.5 0.00 0.03
PHM 140920C00026000 C 09/20/14 26.0 0.00 0.03
PHM 140920C00026500 C 09/20/14 26.5 0.00 0.03
PHM 140920C00027000 C 09/20/14 27.0 0.00 0.03
PHM 140920C00027500 C 09/20/14 27.5 0.00 0.03
PHM 140920C00028000 C 09/20/14 28.0 0.00 0.03
PHM 140920P00011000 P 09/20/14 11.0 0.00 0.03
PHM 140920P00011500 P 09/20/14 11.5 0.00 0.03
PHM 140920P00012000 P 09/20/14 12.0 0.00 0.03
PHM 140920P00012500 P 09/20/14 12.5 0.00 0.03
PHM 140920P00013000 P 09/20/14 13.0 0.00 0.03
PHM 140920P00013500 P 09/20/14 13.5 0.00 0.03
PHM 140920P00014000 P 09/20/14 14.0 0.00 0.03
PHM 140920P00014500 P 09/20/14 14.5 0.00 0.03
PHM 140920P00015000 P 09/20/14 15.0 0.00 0.03
PHM 140920P00015500 P 09/20/14 15.5 0.00 0.03
PHM 140920P00016000 P 09/20/14 16.0 0.00 0.03
PHM 140920P00016500 P 09/20/14 16.5 0.00 0.03
PHM 140920P00017000 P 09/20/14 17.0 0.00 0.03
PHM 140920P00017500 P 09/20/14 17.5 0.00 0.03
PHM 140920P00018000 P 09/20/14 18.0 0.00 0.02
PHM 140920P00018500 P 09/20/14 18.5 0.00 0.03
PHM 140920P00019000 P 09/20/14 19.0 0.13 0.23
PHM 140920P00019500 P 09/20/14 19.5 0.62 0.73
PHM 140920P00020000 P 09/20/14 20.0 1.14 1.21
PHM 140920P00020500 P 09/20/14 20.5 1.59 1.71
PHM 140920P00021000 P 09/20/14 21.0 1.89 2.36
PHM 140920P00021500 P 09/20/14 21.5 2.39 2.85
PHM 140920P00022000 P 09/20/14 22.0 2.89 3.35
PHM 140920P00022500 P 09/20/14 22.5 3.35 3.90
PHM 140920P00023000 P 09/20/14 23.0 3.85 4.40
PHM 140920P00023500 P 09/20/14 23.5 4.35 4.90
PHM 140920P00024000 P 09/20/14 24.0 4.85 5.40
PHM 140920P00024500 P 09/20/14 24.5 5.35 5.90
PHM 140920P00025000 P 09/20/14 25.0 5.85 6.40
PHM 140920P00025500 P 09/20/14 25.5 6.35 6.90
PHM 140920P00026000 P 09/20/14 26.0 6.85 7.40
PHM 140920P00026500 P 09/20/14 26.5 7.35 7.90
PHM 140920P00027000 P 09/20/14 27.0 7.75 8.40
PHM 140920P00027500 P 09/20/14 27.5 8.25 8.90
PHM 140920P00028000 P 09/20/14 28.0 8.75 9.40
PHM 140926C00010500 C 09/26/14 10.5 8.15 8.45
PHM 140926C00011000 C 09/26/14 11.0 7.65 7.95
PHM 140926C00011500 C 09/26/14 11.5 7.15 7.45
PHM 140926C00012000 C 09/26/14 12.0 6.65 6.95
PHM 140926C00012500 C 09/26/14 12.5 6.15 6.45
PHM 140926C00013000 C 09/26/14 13.0 5.60 5.95
PHM 140926C00013500 C 09/26/14 13.5 5.15 5.45
PHM 140926C00014000 C 09/26/14 14.0 4.65 4.95
PHM 140926C00014500 C 09/26/14 14.5 4.15 4.45
PHM 140926C00015000 C 09/26/14 15.0 3.65 3.95
PHM 140926C00015500 C 09/26/14 15.5 3.15 3.45
PHM 140926C00016000 C 09/26/14 16.0 2.62 2.95
PHM 140926C00016500 C 09/26/14 16.5 2.16 2.44
PHM 140926C00017000 C 09/26/14 17.0 1.66 1.95
PHM 140926C00017500 C 09/26/14 17.5 1.18 1.45
PHM 140926C00018000 C 09/26/14 18.0 0.85 0.99
PHM 140926C00018500 C 09/26/14 18.5 0.45 0.52
PHM 140926C00019000 C 09/26/14 19.0 0.18 0.21
PHM 140926C00019500 C 09/26/14 19.5 0.05 0.08
PHM 140926C00020000 C 09/26/14 20.0 0.02 0.05
PHM 140926C00020500 C 09/26/14 20.5 0.00 0.05
PHM 140926C00021000 C 09/26/14 21.0 0.00 0.05
PHM 140926C00021500 C 09/26/14 21.5 0.00 0.04
PHM 140926C00022000 C 09/26/14 22.0 0.00 0.03
PHM 140926C00022500 C 09/26/14 22.5 0.00 0.03
PHM 140926C00023000 C 09/26/14 23.0 0.00 0.03
PHM 140926C00023500 C 09/26/14 23.5 0.00 0.03
PHM 140926C00024000 C 09/26/14 24.0 0.00 0.03
PHM 140926C00024500 C 09/26/14 24.5 0.00 0.03
PHM 140926C00025000 C 09/26/14 25.0 0.00 0.03
PHM 140926C00025500 C 09/26/14 25.5 0.00 0.03
PHM 140926C00026000 C 09/26/14 26.0 0.00 0.03
PHM 140926C00026500 C 09/26/14 26.5 0.00 0.03
PHM 140926C00027000 C 09/26/14 27.0 0.00 0.03
PHM 140926C00027500 C 09/26/14 27.5 0.00 0.03
PHM 140926C00028000 C 09/26/14 28.0 0.00 0.03
PHM 140926C00028500 C 09/26/14 28.5 0.00 0.03
PHM 140926P00010500 P 09/26/14 10.5 0.00 0.03
PHM 140926P00011000 P 09/26/14 11.0 0.00 0.03
PHM 140926P00011500 P 09/26/14 11.5 0.00 0.03
PHM 140926P00012000 P 09/26/14 12.0 0.00 0.03
PHM 140926P00012500 P 09/26/14 12.5 0.00 0.03
PHM 140926P00013000 P 09/26/14 13.0 0.00 0.03
PHM 140926P00013500 P 09/26/14 13.5 0.00 0.03
PHM 140926P00014000 P 09/26/14 14.0 0.00 0.03
PHM 140926P00014500 P 09/26/14 14.5 0.00 0.03
PHM 140926P00015000 P 09/26/14 15.0 0.00 0.03
PHM 140926P00015500 P 09/26/14 15.5 0.00 0.03
PHM 140926P00016000 P 09/26/14 16.0 0.00 0.04
PHM 140926P00016500 P 09/26/14 16.5 0.00 0.06
PHM 140926P00017000 P 09/26/14 17.0 0.00 0.10
PHM 140926P00017500 P 09/26/14 17.5 0.00 0.12
PHM 140926P00018000 P 09/26/14 18.0 0.05 0.09
PHM 140926P00018500 P 09/26/14 18.5 0.13 0.16
PHM 140926P00019000 P 09/26/14 19.0 0.32 0.38
PHM 140926P00019500 P 09/26/14 19.5 0.69 0.79
PHM 140926P00020000 P 09/26/14 20.0 1.13 1.25
PHM 140926P00020500 P 09/26/14 20.5 1.64 1.70
PHM 140926P00021000 P 09/26/14 21.0 1.75 2.38
PHM 140926P00021500 P 09/26/14 21.5 2.29 2.87
PHM 140926P00022000 P 09/26/14 22.0 2.71 3.40
PHM 140926P00022500 P 09/26/14 22.5 3.25 3.90
PHM 140926P00023000 P 09/26/14 23.0 3.75 4.40
PHM 140926P00023500 P 09/26/14 23.5 4.25 4.90
PHM 140926P00024000 P 09/26/14 24.0 4.75 5.40
PHM 140926P00024500 P 09/26/14 24.5 5.25 5.90
PHM 140926P00025000 P 09/26/14 25.0 5.75 6.40
PHM 140926P00025500 P 09/26/14 25.5 6.25 6.90
PHM 140926P00026000 P 09/26/14 26.0 6.75 7.40
PHM 140926P00026500 P 09/26/14 26.5 7.25 7.90
PHM 140926P00027000 P 09/26/14 27.0 7.75 8.40
PHM 140926P00027500 P 09/26/14 27.5 8.25 8.90
PHM 140926P00028000 P 09/26/14 28.0 8.75 9.40
PHM 140926P00028500 P 09/26/14 28.5 9.25 9.90
PHM 141003C00011500 C 10/03/14 11.5 7.10 7.80
PHM 141003C00012000 C 10/03/14 12.0 6.60 7.30
PHM 141003C00012500 C 10/03/14 12.5 6.15 6.45
PHM 141003C00013000 C 10/03/14 13.0 5.65 5.95
PHM 141003C00013500 C 10/03/14 13.5 5.15 5.45
PHM 141003C00014000 C 10/03/14 14.0 4.65 4.95
PHM 141003C00014500 C 10/03/14 14.5 4.15 4.45
PHM 141003C00015000 C 10/03/14 15.0 3.65 3.95
PHM 141003C00015500 C 10/03/14 15.5 3.15 3.45
PHM 141003C00016000 C 10/03/14 16.0 2.66 2.97
PHM 141003C00016500 C 10/03/14 16.5 2.16 2.44
PHM 141003C00017000 C 10/03/14 17.0 1.68 1.97
PHM 141003C00017500 C 10/03/14 17.5 1.21 1.46
PHM 141003C00018000 C 10/03/14 18.0 0.86 1.00
PHM 141003C00018500 C 10/03/14 18.5 0.49 0.64
PHM 141003C00019000 C 10/03/14 19.0 0.27 0.31
PHM 141003C00019500 C 10/03/14 19.5 0.10 0.15
PHM 141003C00020000 C 10/03/14 20.0 0.04 0.07
PHM 141003C00020500 C 10/03/14 20.5 0.02 0.05
PHM 141003C00021000 C 10/03/14 21.0 0.00 0.05
PHM 141003C00021500 C 10/03/14 21.5 0.00 0.05
PHM 141003C00022000 C 10/03/14 22.0 0.00 0.05
PHM 141003C00022500 C 10/03/14 22.5 0.00 0.03
PHM 141003C00023000 C 10/03/14 23.0 0.00 0.03
PHM 141003C00023500 C 10/03/14 23.5 0.00 0.03
PHM 141003C00024000 C 10/03/14 24.0 0.00 0.03
PHM 141003C00024500 C 10/03/14 24.5 0.00 0.03
PHM 141003C00025000 C 10/03/14 25.0 0.00 0.03
PHM 141003C00025500 C 10/03/14 25.5 0.00 0.03
PHM 141003C00026000 C 10/03/14 26.0 0.00 0.03
PHM 141003C00026500 C 10/03/14 26.5 0.00 0.03
PHM 141003C00027000 C 10/03/14 27.0 0.00 0.03
PHM 141003C00027500 C 10/03/14 27.5 0.00 0.03
PHM 141003C00028000 C 10/03/14 28.0 0.00 0.03
PHM 141003C00028500 C 10/03/14 28.5 0.00 0.03
PHM 141003P00011500 P 10/03/14 11.5 0.00 0.03
PHM 141003P00012000 P 10/03/14 12.0 0.00 0.03
PHM 141003P00012500 P 10/03/14 12.5 0.00 0.03
PHM 141003P00013000 P 10/03/14 13.0 0.00 0.03
PHM 141003P00013500 P 10/03/14 13.5 0.00 0.03
PHM 141003P00014000 P 10/03/14 14.0 0.00 0.03
PHM 141003P00014500 P 10/03/14 14.5 0.00 0.03
PHM 141003P00015000 P 10/03/14 15.0 0.00 0.04
PHM 141003P00015500 P 10/03/14 15.5 0.00 0.04
PHM 141003P00016000 P 10/03/14 16.0 0.00 0.04
PHM 141003P00016500 P 10/03/14 16.5 0.00 0.05
PHM 141003P00017000 P 10/03/14 17.0 0.00 0.05
PHM 141003P00017500 P 10/03/14 17.5 0.02 0.07
PHM 141003P00018000 P 10/03/14 18.0 0.07 0.15
PHM 141003P00018500 P 10/03/14 18.5 0.21 0.25
PHM 141003P00019000 P 10/03/14 19.0 0.44 0.48
PHM 141003P00019500 P 10/03/14 19.5 0.77 0.82
PHM 141003P00020000 P 10/03/14 20.0 1.15 1.40
PHM 141003P00020500 P 10/03/14 20.5 1.61 1.87
PHM 141003P00021000 P 10/03/14 21.0 1.77 2.38
PHM 141003P00021500 P 10/03/14 21.5 2.25 2.87
PHM 141003P00022000 P 10/03/14 22.0 2.75 3.40
PHM 141003P00022500 P 10/03/14 22.5 3.25 3.90
PHM 141003P00023000 P 10/03/14 23.0 3.75 4.40
PHM 141003P00023500 P 10/03/14 23.5 4.25 4.90
PHM 141003P00024000 P 10/03/14 24.0 4.75 5.40
PHM 141003P00024500 P 10/03/14 24.5 5.25 5.90
PHM 141003P00025000 P 10/03/14 25.0 5.75 6.40
PHM 141003P00025500 P 10/03/14 25.5 6.25 6.90
PHM 141003P00026000 P 10/03/14 26.0 6.75 7.40
PHM 141003P00026500 P 10/03/14 26.5 7.25 7.90
PHM 141003P00027000 P 10/03/14 27.0 7.75 8.40
PHM 141003P00027500 P 10/03/14 27.5 8.25 8.90
PHM 141003P00028000 P 10/03/14 28.0 8.75 9.40
PHM 141003P00028500 P 10/03/14 28.5 9.25 9.90
PHM 141010C00012000 C 10/10/14 12.0 6.60 7.00
PHM 141010C00012500 C 10/10/14 12.5 6.10 6.45
PHM 141010C00013000 C 10/10/14 13.0 5.65 5.95
PHM 141010C00013500 C 10/10/14 13.5 5.15 5.45
PHM 141010C00014000 C 10/10/14 14.0 4.65 4.95
PHM 141010C00014500 C 10/10/14 14.5 4.15 4.45
PHM 141010C00015000 C 10/10/14 15.0 3.65 3.95
PHM 141010C00015500 C 10/10/14 15.5 3.15 3.50
PHM 141010C00016000 C 10/10/14 16.0 2.65 2.98
PHM 141010C00016500 C 10/10/14 16.5 2.18 2.46
PHM 141010C00017000 C 10/10/14 17.0 1.73 2.01
PHM 141010C00017500 C 10/10/14 17.5 1.37 1.63
PHM 141010C00018000 C 10/10/14 18.0 0.99 1.09
PHM 141010C00018500 C 10/10/14 18.5 0.61 0.66
PHM 141010C00019000 C 10/10/14 19.0 0.33 0.39
PHM 141010C00019500 C 10/10/14 19.5 0.19 0.20
PHM 141010C00020000 C 10/10/14 20.0 0.09 0.12
PHM 141010C00020500 C 10/10/14 20.5 0.05 0.11
PHM 141010C00021000 C 10/10/14 21.0 0.01 0.12
PHM 141010C00021500 C 10/10/14 21.5 0.00 0.09
PHM 141010C00022000 C 10/10/14 22.0 0.00 0.06
PHM 141010C00022500 C 10/10/14 22.5 0.00 0.04
PHM 141010C00023000 C 10/10/14 23.0 0.00 0.04
PHM 141010C00023500 C 10/10/14 23.5 0.00 0.03
PHM 141010C00024000 C 10/10/14 24.0 0.00 0.03
PHM 141010C00024500 C 10/10/14 24.5 0.00 0.03
PHM 141010C00025000 C 10/10/14 25.0 0.00 0.03
PHM 141010C00025500 C 10/10/14 25.5 0.00 0.03
PHM 141010C00026000 C 10/10/14 26.0 0.00 0.03
PHM 141010C00026500 C 10/10/14 26.5 0.00 0.03
PHM 141010C00027000 C 10/10/14 27.0 0.00 0.03
PHM 141010C00027500 C 10/10/14 27.5 0.00 0.03
PHM 141010C00028000 C 10/10/14 28.0 0.00 0.03
PHM 141010C00028500 C 10/10/14 28.5 0.00 0.03
PHM 141010P00012000 P 10/10/14 12.0 0.00 0.03
PHM 141010P00012500 P 10/10/14 12.5 0.00 0.03
PHM 141010P00013000 P 10/10/14 13.0 0.00 0.03
PHM 141010P00013500 P 10/10/14 13.5 0.00 0.03
PHM 141010P00014000 P 10/10/14 14.0 0.00 0.03
PHM 141010P00014500 P 10/10/14 14.5 0.00 0.05
PHM 141010P00015000 P 10/10/14 15.0 0.00 0.06
PHM 141010P00015500 P 10/10/14 15.5 0.00 0.08
PHM 141010P00016000 P 10/10/14 16.0 0.00 0.11
PHM 141010P00016500 P 10/10/14 16.5 0.00 0.15
PHM 141010P00017000 P 10/10/14 17.0 0.02 0.10
PHM 141010P00017500 P 10/10/14 17.5 0.03 0.19
PHM 141010P00018000 P 10/10/14 18.0 0.16 0.19
PHM 141010P00018500 P 10/10/14 18.5 0.29 0.33
PHM 141010P00019000 P 10/10/14 19.0 0.49 0.56
PHM 141010P00019500 P 10/10/14 19.5 0.80 0.91
PHM 141010P00020000 P 10/10/14 20.0 1.20 1.42
PHM 141010P00020500 P 10/10/14 20.5 1.65 1.90
PHM 141010P00021000 P 10/10/14 21.0 1.78 2.41
PHM 141010P00021500 P 10/10/14 21.5 2.21 2.91
PHM 141010P00022000 P 10/10/14 22.0 2.70 3.40
PHM 141010P00022500 P 10/10/14 22.5 3.20 3.90
PHM 141010P00023000 P 10/10/14 23.0 3.70 4.40
PHM 141010P00023500 P 10/10/14 23.5 4.25 4.90
PHM 141010P00024000 P 10/10/14 24.0 4.70 5.45
PHM 141010P00024500 P 10/10/14 24.5 5.25 5.95
PHM 141010P00025000 P 10/10/14 25.0 5.75 6.45
PHM 141010P00025500 P 10/10/14 25.5 6.25 6.95
PHM 141010P00026000 P 10/10/14 26.0 6.75 7.45
PHM 141010P00026500 P 10/10/14 26.5 7.25 7.95
PHM 141010P00027000 P 10/10/14 27.0 7.55 8.80
PHM 141010P00027500 P 10/10/14 27.5 8.00 9.35
PHM 141010P00028000 P 10/10/14 28.0 7.55 10.40
PHM 141010P00028500 P 10/10/14 28.5 8.85 11.30
PHM 141018C00011000 C 10/18/14 11.0 7.65 8.25
PHM 141018C00012000 C 10/18/14 12.0 6.65 7.25
PHM 141018C00013000 C 10/18/14 13.0 5.65 6.25
PHM 141018C00014000 C 10/18/14 14.0 4.65 5.25
PHM 141018C00015000 C 10/18/14 15.0 3.65 4.25
PHM 141018C00016000 C 10/18/14 16.0 2.68 2.97
PHM 141018C00017000 C 10/18/14 17.0 1.73 1.98
PHM 141018C00018000 C 10/18/14 18.0 1.01 1.11
PHM 141018C00019000 C 10/18/14 19.0 0.40 0.43
PHM 141018C00020000 C 10/18/14 20.0 0.12 0.14
PHM 141018C00021000 C 10/18/14 21.0 0.03 0.09
PHM 141018C00022000 C 10/18/14 22.0 0.00 0.07
PHM 141018C00023000 C 10/18/14 23.0 0.00 0.05
PHM 141018C00024000 C 10/18/14 24.0 0.00 0.03
PHM 141018C00025000 C 10/18/14 25.0 0.00 0.03
PHM 141018C00026000 C 10/18/14 26.0 0.00 0.03
PHM 141018C00027000 C 10/18/14 27.0 0.00 0.03
PHM 141018C00028000 C 10/18/14 28.0 0.00 0.03
PHM 141018C00029000 C 10/18/14 29.0 0.00 0.03
PHM 141018P00011000 P 10/18/14 11.0 0.00 0.03
PHM 141018P00012000 P 10/18/14 12.0 0.00 0.03
PHM 141018P00013000 P 10/18/14 13.0 0.00 0.03
PHM 141018P00014000 P 10/18/14 14.0 0.00 0.05
PHM 141018P00015000 P 10/18/14 15.0 0.00 0.08
PHM 141018P00016000 P 10/18/14 16.0 0.01 0.06
PHM 141018P00017000 P 10/18/14 17.0 0.05 0.08
PHM 141018P00018000 P 10/18/14 18.0 0.19 0.22
PHM 141018P00019000 P 10/18/14 19.0 0.57 0.60
PHM 141018P00020000 P 10/18/14 20.0 1.22 1.46
PHM 141018P00021000 P 10/18/14 21.0 1.82 2.40
PHM 141018P00022000 P 10/18/14 22.0 2.78 3.30
PHM 141018P00023000 P 10/18/14 23.0 3.80 4.40
PHM 141018P00024000 P 10/18/14 24.0 4.75 5.40
PHM 141018P00025000 P 10/18/14 25.0 5.75 6.40
PHM 141018P00026000 P 10/18/14 26.0 6.75 7.40
PHM 141018P00027000 P 10/18/14 27.0 7.75 8.40
PHM 141018P00028000 P 10/18/14 28.0 8.75 9.40
PHM 141018P00029000 P 10/18/14 29.0 9.75 10.75
PHM 141024C00011000 C 10/24/14 11.0 7.65 8.40
PHM 141024C00011500 C 10/24/14 11.5 7.15 7.90
PHM 141024C00012000 C 10/24/14 12.0 6.65 7.40
PHM 141024C00012500 C 10/24/14 12.5 6.15 6.90
PHM 141024C00013000 C 10/24/14 13.0 5.65 6.40
PHM 141024C00013500 C 10/24/14 13.5 5.15 5.90
PHM 141024C00014000 C 10/24/14 14.0 4.65 5.35
PHM 141024C00014500 C 10/24/14 14.5 4.20 4.90
PHM 141024C00015000 C 10/24/14 15.0 3.70 4.40
PHM 141024C00015500 C 10/24/14 15.5 3.20 3.90
PHM 141024C00016000 C 10/24/14 16.0 2.78 3.35
PHM 141024C00016500 C 10/24/14 16.5 2.25 2.91
PHM 141024C00017000 C 10/24/14 17.0 1.82 2.45
PHM 141024C00017500 C 10/24/14 17.5 1.42 1.97
PHM 141024C00018000 C 10/24/14 18.0 1.05 1.34
PHM 141024C00018500 C 10/24/14 18.5 0.74 0.94
PHM 141024C00019000 C 10/24/14 19.0 0.56 0.62
PHM 141024C00019500 C 10/24/14 19.5 0.36 0.45
PHM 141024C00020000 C 10/24/14 20.0 0.23 0.31
PHM 141024C00020500 C 10/24/14 20.5 0.15 0.22
PHM 141024C00021000 C 10/24/14 21.0 0.11 0.23
PHM 141024C00021500 C 10/24/14 21.5 0.05 0.20
PHM 141024C00022000 C 10/24/14 22.0 0.02 0.22
PHM 141024C00022500 C 10/24/14 22.5 0.01 0.17
PHM 141024C00023000 C 10/24/14 23.0 0.00 0.14
PHM 141024C00023500 C 10/24/14 23.5 0.00 0.10
PHM 141024C00024000 C 10/24/14 24.0 0.00 0.08
PHM 141024C00024500 C 10/24/14 24.5 0.00 0.07
PHM 141024C00025000 C 10/24/14 25.0 0.00 0.06
PHM 141024C00025500 C 10/24/14 25.5 0.00 0.06
PHM 141024C00026000 C 10/24/14 26.0 0.00 0.04
PHM 141024C00026500 C 10/24/14 26.5 0.00 0.04
PHM 141024C00027000 C 10/24/14 27.0 0.00 0.04
PHM 141024C00027500 C 10/24/14 27.5 0.00 0.04
PHM 141024C00028000 C 10/24/14 28.0 0.00 0.04
PHM 141024C00028500 C 10/24/14 28.5 0.00 0.04
PHM 141024P00011000 P 10/24/14 11.0 0.00 0.04
PHM 141024P00011500 P 10/24/14 11.5 0.00 0.04
PHM 141024P00012000 P 10/24/14 12.0 0.00 0.04
PHM 141024P00012500 P 10/24/14 12.5 0.00 0.04
PHM 141024P00013000 P 10/24/14 13.0 0.00 0.05
PHM 141024P00013500 P 10/24/14 13.5 0.00 0.06
PHM 141024P00014000 P 10/24/14 14.0 0.00 0.09
PHM 141024P00014500 P 10/24/14 14.5 0.00 0.11
PHM 141024P00015000 P 10/24/14 15.0 0.00 0.14
PHM 141024P00015500 P 10/24/14 15.5 0.01 0.19
PHM 141024P00016000 P 10/24/14 16.0 0.01 0.24
PHM 141024P00016500 P 10/24/14 16.5 0.04 0.24
PHM 141024P00017000 P 10/24/14 17.0 0.03 0.24
PHM 141024P00017500 P 10/24/14 17.5 0.21 0.29
PHM 141024P00018000 P 10/24/14 18.0 0.32 0.38
PHM 141024P00018500 P 10/24/14 18.5 0.48 0.55
PHM 141024P00019000 P 10/24/14 19.0 0.70 0.79
PHM 141024P00019500 P 10/24/14 19.5 1.00 1.12
PHM 141024P00020000 P 10/24/14 20.0 1.27 1.61
PHM 141024P00020500 P 10/24/14 20.5 1.76 2.02
PHM 141024P00021000 P 10/24/14 21.0 1.91 2.48
PHM 141024P00021500 P 10/24/14 21.5 2.29 2.96
PHM 141024P00022000 P 10/24/14 22.0 2.75 3.45
PHM 141024P00022500 P 10/24/14 22.5 3.25 3.95
PHM 141024P00023000 P 10/24/14 23.0 3.70 4.45
PHM 141024P00023500 P 10/24/14 23.5 4.20 4.95
PHM 141024P00024000 P 10/24/14 24.0 4.70 5.45
PHM 141024P00024500 P 10/24/14 24.5 5.20 5.95
PHM 141024P00025000 P 10/24/14 25.0 5.70 6.40
PHM 141024P00025500 P 10/24/14 25.5 6.20 6.90
PHM 141024P00026000 P 10/24/14 26.0 6.75 7.40
PHM 141024P00026500 P 10/24/14 26.5 7.25 7.90
PHM 141024P00027000 P 10/24/14 27.0 7.70 8.40
PHM 141024P00027500 P 10/24/14 27.5 8.25 8.90
PHM 141024P00028000 P 10/24/14 28.0 8.70 9.45
PHM 141024P00028500 P 10/24/14 28.5 9.25 9.95
PHM 141031C00011000 C 10/31/14 11.0 7.65 8.40
PHM 141031C00012000 C 10/31/14 12.0 6.65 7.40
PHM 141031C00013000 C 10/31/14 13.0 5.65 6.40
PHM 141031C00013500 C 10/31/14 13.5 5.20 5.90
PHM 141031C00014000 C 10/31/14 14.0 4.70 5.40
PHM 141031C00014500 C 10/31/14 14.5 4.20 4.90
PHM 141031C00015000 C 10/31/14 15.0 3.65 4.35
PHM 141031C00015500 C 10/31/14 15.5 3.20 3.90
PHM 141031C00016000 C 10/31/14 16.0 2.75 3.40
PHM 141031C00016500 C 10/31/14 16.5 2.30 2.93
PHM 141031C00017000 C 10/31/14 17.0 1.84 2.47
PHM 141031C00017500 C 10/31/14 17.5 1.45 2.00
PHM 141031C00018000 C 10/31/14 18.0 1.16 1.42
PHM 141031C00018500 C 10/31/14 18.5 0.81 1.02
PHM 141031C00019000 C 10/31/14 19.0 0.61 0.74
PHM 141031C00019500 C 10/31/14 19.5 0.40 0.53
PHM 141031C00020000 C 10/31/14 20.0 0.28 0.38
PHM 141031C00020500 C 10/31/14 20.5 0.19 0.34
PHM 141031C00021000 C 10/31/14 21.0 0.12 0.26
PHM 141031C00021500 C 10/31/14 21.5 0.05 0.23
PHM 141031C00022000 C 10/31/14 22.0 0.04 0.24
PHM 141031C00022500 C 10/31/14 22.5 0.01 0.19
PHM 141031C00023000 C 10/31/14 23.0 0.00 0.16
PHM 141031C00023500 C 10/31/14 23.5 0.00 0.12
PHM 141031C00024000 C 10/31/14 24.0 0.00 0.09
PHM 141031C00024500 C 10/31/14 24.5 0.00 0.07
PHM 141031C00025000 C 10/31/14 25.0 0.00 0.07
PHM 141031C00025500 C 10/31/14 25.5 0.00 0.06
PHM 141031C00026000 C 10/31/14 26.0 0.00 0.06
PHM 141031C00026500 C 10/31/14 26.5 0.00 0.05
PHM 141031C00027000 C 10/31/14 27.0 0.00 0.05
PHM 141031C00027500 C 10/31/14 27.5 0.00 0.04
PHM 141031P00011000 P 10/31/14 11.0 0.00 0.04
PHM 141031P00012000 P 10/31/14 12.0 0.00 0.04
PHM 141031P00013000 P 10/31/14 13.0 0.00 0.06
PHM 141031P00013500 P 10/31/14 13.5 0.00 0.08
PHM 141031P00014000 P 10/31/14 14.0 0.00 0.09
PHM 141031P00014500 P 10/31/14 14.5 0.00 0.13
PHM 141031P00015000 P 10/31/14 15.0 0.01 0.17
PHM 141031P00015500 P 10/31/14 15.5 0.02 0.21
PHM 141031P00016000 P 10/31/14 16.0 0.01 0.25
PHM 141031P00016500 P 10/31/14 16.5 0.01 0.24
PHM 141031P00017000 P 10/31/14 17.0 0.12 0.24
PHM 141031P00017500 P 10/31/14 17.5 0.19 0.33
PHM 141031P00018000 P 10/31/14 18.0 0.37 0.44
PHM 141031P00018500 P 10/31/14 18.5 0.50 0.67
PHM 141031P00019000 P 10/31/14 19.0 0.76 0.86
PHM 141031P00019500 P 10/31/14 19.5 1.05 1.20
PHM 141031P00020000 P 10/31/14 20.0 1.33 1.64
PHM 141031P00020500 P 10/31/14 20.5 1.80 2.07
PHM 141031P00021000 P 10/31/14 21.0 1.94 2.50
PHM 141031P00021500 P 10/31/14 21.5 2.31 2.97
PHM 141031P00022000 P 10/31/14 22.0 2.75 3.45
PHM 141031P00022500 P 10/31/14 22.5 3.25 3.95
PHM 141031P00023000 P 10/31/14 23.0 3.70 4.45
PHM 141031P00023500 P 10/31/14 23.5 4.20 4.95
PHM 141031P00024000 P 10/31/14 24.0 4.70 5.45
PHM 141031P00024500 P 10/31/14 24.5 5.20 5.95
PHM 141031P00025000 P 10/31/14 25.0 5.70 6.45
PHM 141031P00025500 P 10/31/14 25.5 6.20 6.90
PHM 141031P00026000 P 10/31/14 26.0 6.70 7.40
PHM 141031P00026500 P 10/31/14 26.5 7.25 7.90
PHM 141031P00027000 P 10/31/14 27.0 7.75 8.40
PHM 141031P00027500 P 10/31/14 27.5 8.25 8.95
PHM 150117C00003000 C 01/17/15 3.0 14.50 17.10
PHM 150117C00004000 C 01/17/15 4.0 14.50 16.00
PHM 150117C00005000 C 01/17/15 5.0 13.45 15.10
PHM 150117C00008000 C 01/17/15 8.0 10.50 11.30
PHM 150117C00009000 C 01/17/15 9.0 9.60 10.45
PHM 150117C00010000 C 01/17/15 10.0 8.65 9.30
PHM 150117C00011000 C 01/17/15 11.0 7.65 8.45
PHM 150117C00012000 C 01/17/15 12.0 6.65 7.30
PHM 150117C00013000 C 01/17/15 13.0 5.65 6.30
PHM 150117C00014000 C 01/17/15 14.0 4.70 5.35
PHM 150117C00015000 C 01/17/15 15.0 3.75 4.40
PHM 150117C00016000 C 01/17/15 16.0 2.90 3.50
PHM 150117C00017000 C 01/17/15 17.0 2.12 2.37
PHM 150117C00018000 C 01/17/15 18.0 1.54 1.61
PHM 150117C00019000 C 01/17/15 19.0 0.99 1.08
PHM 150117C00020000 C 01/17/15 20.0 0.64 0.68
PHM 150117C00021000 C 01/17/15 21.0 0.37 0.44
PHM 150117C00022000 C 01/17/15 22.0 0.22 0.32
PHM 150117C00023000 C 01/17/15 23.0 0.12 0.26
PHM 150117C00024000 C 01/17/15 24.0 0.06 0.19
PHM 150117C00025000 C 01/17/15 25.0 0.02 0.14
PHM 150117C00026000 C 01/17/15 26.0 0.01 0.13
PHM 150117C00027000 C 01/17/15 27.0 0.00 0.11
PHM 150117C00028000 C 01/17/15 28.0 0.00 0.07
PHM 150117C00029000 C 01/17/15 29.0 0.00 0.06
PHM 150117C00030000 C 01/17/15 30.0 0.00 0.03
PHM 150117C00031000 C 01/17/15 31.0 0.00 0.04
PHM 150117C00032000 C 01/17/15 32.0 0.00 0.03
PHM 150117C00033000 C 01/17/15 33.0 0.00 0.03
PHM 150117C00034000 C 01/17/15 34.0 0.00 0.03
PHM 150117C00035000 C 01/17/15 35.0 0.00 0.03
PHM 150117P00003000 P 01/17/15 3.0 0.00 0.03
PHM 150117P00004000 P 01/17/15 4.0 0.00 0.03
PHM 150117P00005000 P 01/17/15 5.0 0.00 0.03
PHM 150117P00008000 P 01/17/15 8.0 0.00 0.03
PHM 150117P00009000 P 01/17/15 9.0 0.00 0.03
PHM 150117P00010000 P 01/17/15 10.0 0.01 0.04
PHM 150117P00011000 P 01/17/15 11.0 0.01 0.06
PHM 150117P00012000 P 01/17/15 12.0 0.01 0.07
PHM 150117P00013000 P 01/17/15 13.0 0.04 0.09
PHM 150117P00014000 P 01/17/15 14.0 0.03 0.11
PHM 150117P00015000 P 01/17/15 15.0 0.10 0.14
PHM 150117P00016000 P 01/17/15 16.0 0.15 0.27
PHM 150117P00017000 P 01/17/15 17.0 0.40 0.46
PHM 150117P00018000 P 01/17/15 18.0 0.74 0.78
PHM 150117P00019000 P 01/17/15 19.0 1.18 1.24
PHM 150117P00020000 P 01/17/15 20.0 1.76 1.87
PHM 150117P00021000 P 01/17/15 21.0 2.58 2.74
PHM 150117P00022000 P 01/17/15 22.0 3.00 3.60
PHM 150117P00023000 P 01/17/15 23.0 3.90 4.55
PHM 150117P00024000 P 01/17/15 24.0 4.85 5.50
PHM 150117P00025000 P 01/17/15 25.0 5.75 6.45
PHM 150117P00026000 P 01/17/15 26.0 6.80 7.45
PHM 150117P00027000 P 01/17/15 27.0 7.75 8.45
PHM 150117P00028000 P 01/17/15 28.0 8.70 9.45
PHM 150117P00029000 P 01/17/15 29.0 9.55 10.45
PHM 150117P00030000 P 01/17/15 30.0 10.70 11.45
PHM 150117P00031000 P 01/17/15 31.0 11.55 12.45
PHM 150117P00032000 P 01/17/15 32.0 12.60 13.45
PHM 150117P00033000 P 01/17/15 33.0 13.55 14.50
PHM 150117P00034000 P 01/17/15 34.0 14.55 15.60
PHM 150117P00035000 P 01/17/15 35.0 15.05 16.65
PHM 150417C00010000 C 04/17/15 10.0 8.55 9.40
PHM 150417C00011000 C 04/17/15 11.0 7.55 8.40
PHM 150417C00012000 C 04/17/15 12.0 6.70 7.50
PHM 150417C00013000 C 04/17/15 13.0 5.75 6.55
PHM 150417C00014000 C 04/17/15 14.0 4.80 5.60
PHM 150417C00015000 C 04/17/15 15.0 3.95 4.70
PHM 150417C00016000 C 04/17/15 16.0 3.20 3.80
PHM 150417C00017000 C 04/17/15 17.0 2.43 3.05
PHM 150417C00018000 C 04/17/15 18.0 1.84 2.08
PHM 150417C00019000 C 04/17/15 19.0 1.35 1.53
PHM 150417C00020000 C 04/17/15 20.0 0.99 1.16
PHM 150417C00021000 C 04/17/15 21.0 0.71 1.01
PHM 150417C00022000 C 04/17/15 22.0 0.50 0.74
PHM 150417C00023000 C 04/17/15 23.0 0.33 0.56
PHM 150417C00024000 C 04/17/15 24.0 0.20 0.43
PHM 150417C00025000 C 04/17/15 25.0 0.12 0.32
PHM 150417C00026000 C 04/17/15 26.0 0.07 0.26
PHM 150417P00010000 P 04/17/15 10.0 0.00 0.10
PHM 150417P00011000 P 04/17/15 11.0 0.00 0.17
PHM 150417P00012000 P 04/17/15 12.0 0.02 0.24
PHM 150417P00013000 P 04/17/15 13.0 0.06 0.18
PHM 150417P00014000 P 04/17/15 14.0 0.13 0.27
PHM 150417P00015000 P 04/17/15 15.0 0.24 0.39
PHM 150417P00016000 P 04/17/15 16.0 0.40 0.58
PHM 150417P00017000 P 04/17/15 17.0 0.58 0.88
PHM 150417P00018000 P 04/17/15 18.0 0.97 1.19
PHM 150417P00019000 P 04/17/15 19.0 1.40 1.67
PHM 150417P00020000 P 04/17/15 20.0 1.96 2.35
PHM 150417P00021000 P 04/17/15 21.0 2.58 3.10
PHM 150417P00022000 P 04/17/15 22.0 3.35 3.95
PHM 150417P00023000 P 04/17/15 23.0 4.10 4.80
PHM 150417P00024000 P 04/17/15 24.0 5.00 5.70
PHM 150417P00025000 P 04/17/15 25.0 5.85 6.60
PHM 150417P00026000 P 04/17/15 26.0 6.80 7.55
PHM 160115C00005000 C 01/15/16 5.0 13.50 14.45
PHM 160115C00008000 C 01/15/16 8.0 10.45 11.45
PHM 160115C00010000 C 01/15/16 10.0 8.70 9.70
PHM 160115C00013000 C 01/15/16 13.0 6.00 7.15
PHM 160115C00015000 C 01/15/16 15.0 4.60 5.50
PHM 160115C00017000 C 01/15/16 17.0 3.25 4.15
PHM 160115C00020000 C 01/15/16 20.0 1.94 2.48
PHM 160115C00022000 C 01/15/16 22.0 1.28 1.48
PHM 160115C00025000 C 01/15/16 25.0 0.65 1.10
PHM 160115C00027000 C 01/15/16 27.0 0.34 0.75
PHM 160115C00030000 C 01/15/16 30.0 0.08 0.46
PHM 160115P00005000 P 01/15/16 5.0 0.00 0.04
PHM 160115P00008000 P 01/15/16 8.0 0.01 0.17
PHM 160115P00010000 P 01/15/16 10.0 0.07 0.28
PHM 160115P00013000 P 01/15/16 13.0 0.37 0.64
PHM 160115P00015000 P 01/15/16 15.0 0.77 1.10
PHM 160115P00017000 P 01/15/16 17.0 1.44 1.81
PHM 160115P00020000 P 01/15/16 20.0 3.15 3.35
PHM 160115P00022000 P 01/15/16 22.0 4.05 4.70
PHM 160115P00025000 P 01/15/16 25.0 6.25 7.10
PHM 160115P00027000 P 01/15/16 27.0 7.95 8.95
PHM 160115P00030000 P 01/15/16 30.0 10.75 11.85
PHM 170120C00005000 C 01/20/17 5.0 13.20 14.50
PHM 170120C00008000 C 01/20/17 8.0 10.35 11.65
PHM 170120C00010000 C 01/20/17 10.0 8.35 10.30
PHM 170120C00013000 C 01/20/17 13.0 6.55 7.70
PHM 170120C00015000 C 01/20/17 15.0 4.75 6.35
PHM 170120C00017000 C 01/20/17 17.0 4.00 5.00
PHM 170120C00020000 C 01/20/17 20.0 2.52 3.60
PHM 170120C00022000 C 01/20/17 22.0 2.11 2.90
PHM 170120C00025000 C 01/20/17 25.0 1.30 1.91
PHM 170120C00027000 C 01/20/17 27.0 1.03 1.53
PHM 170120C00030000 C 01/20/17 30.0 0.59 1.09
PHM 170120C00035000 C 01/20/17 35.0 0.14 0.64
PHM 170120P00005000 P 01/20/17 5.0 0.00 0.13
PHM 170120P00008000 P 01/20/17 8.0 0.10 0.41
PHM 170120P00010000 P 01/20/17 10.0 0.30 0.65
PHM 170120P00013000 P 01/20/17 13.0 0.86 1.29
PHM 170120P00015000 P 01/20/17 15.0 1.42 1.92
PHM 170120P00017000 P 01/20/17 17.0 2.16 2.72
PHM 170120P00020000 P 01/20/17 20.0 3.60 4.35
PHM 170120P00022000 P 01/20/17 22.0 4.85 5.65
PHM 170120P00025000 P 01/20/17 25.0 6.90 7.90
PHM 170120P00027000 P 01/20/17 27.0 8.50 9.50
PHM 170120P00030000 P 01/20/17 30.0 11.00 12.05
PHM 170120P00035000 P 01/20/17 35.0 15.65 17.00

OPRA data is delayed 15 minutes.