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 (2016-03-25)Premium Content

Pultegroup Inc (PHM)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PHM 160603C00009000 C 06/03/16 9.0 8.15 11.65
PHM 160603C00010000 C 06/03/16 10.0 7.15 10.65
PHM 160603C00011000 C 06/03/16 11.0 6.15 9.65
PHM 160603C00012000 C 06/03/16 12.0 5.30 7.05
PHM 160603C00012500 C 06/03/16 12.5 4.85 8.05
PHM 160603C00013000 C 06/03/16 13.0 4.35 7.50
PHM 160603C00013500 C 06/03/16 13.5 3.85 5.55
PHM 160603C00014000 C 06/03/16 14.0 3.35 6.50
PHM 160603C00014500 C 06/03/16 14.5 2.88 4.55
PHM 160603C00015000 C 06/03/16 15.0 2.38 5.45
PHM 160603C00015500 C 06/03/16 15.5 2.76 3.65
PHM 160603C00016000 C 06/03/16 16.0 1.39 3.05
PHM 160603C00016500 C 06/03/16 16.5 1.76 2.64
PHM 160603C00017000 C 06/03/16 17.0 0.39 3.55
PHM 160603C00017500 C 06/03/16 17.5 1.14 1.65
PHM 160603C00018000 C 06/03/16 18.0 0.69 1.15
PHM 160603C00018500 C 06/03/16 18.5 0.41 0.52
PHM 160603C00019000 C 06/03/16 19.0 0.14 0.16
PHM 160603C00019500 C 06/03/16 19.5 0.02 0.08
PHM 160603C00020000 C 06/03/16 20.0 0.00 0.12
PHM 160603C00020500 C 06/03/16 20.5 0.00 0.10
PHM 160603C00021000 C 06/03/16 21.0 0.00 0.10
PHM 160603C00021500 C 06/03/16 21.5 0.00 0.10
PHM 160603C00022000 C 06/03/16 22.0 0.00 0.10
PHM 160603C00022500 C 06/03/16 22.5 0.00 0.10
PHM 160603C00023000 C 06/03/16 23.0 0.00 0.10
PHM 160603C00023500 C 06/03/16 23.5 0.00 0.10
PHM 160603C00024000 C 06/03/16 24.0 0.00 0.10
PHM 160603C00024500 C 06/03/16 24.5 0.00 0.10
PHM 160603C00025000 C 06/03/16 25.0 0.00 0.10
PHM 160603C00025500 C 06/03/16 25.5 0.00 0.10
PHM 160603C00026000 C 06/03/16 26.0 0.00 0.10
PHM 160603C00026500 C 06/03/16 26.5 0.00 0.10
PHM 160603C00027000 C 06/03/16 27.0 0.00 0.10
PHM 160603C00027500 C 06/03/16 27.5 0.00 0.10
PHM 160603C00028000 C 06/03/16 28.0 0.00 0.10
PHM 160603C00028500 C 06/03/16 28.5 0.00 0.10
PHM 160603P00009000 P 06/03/16 9.0 0.00 0.10
PHM 160603P00010000 P 06/03/16 10.0 0.00 0.10
PHM 160603P00011000 P 06/03/16 11.0 0.00 0.10
PHM 160603P00012000 P 06/03/16 12.0 0.00 0.10
PHM 160603P00012500 P 06/03/16 12.5 0.00 0.10
PHM 160603P00013000 P 06/03/16 13.0 0.00 0.10
PHM 160603P00013500 P 06/03/16 13.5 0.00 0.10
PHM 160603P00014000 P 06/03/16 14.0 0.00 0.10
PHM 160603P00014500 P 06/03/16 14.5 0.00 0.10
PHM 160603P00015000 P 06/03/16 15.0 0.00 0.10
PHM 160603P00015500 P 06/03/16 15.5 0.00 0.11
PHM 160603P00016000 P 06/03/16 16.0 0.00 0.10
PHM 160603P00016500 P 06/03/16 16.5 0.00 0.12
PHM 160603P00017000 P 06/03/16 17.0 0.00 0.19
PHM 160603P00017500 P 06/03/16 17.5 0.00 0.29
PHM 160603P00018000 P 06/03/16 18.0 0.01 0.07
PHM 160603P00018500 P 06/03/16 18.5 0.09 0.12
PHM 160603P00019000 P 06/03/16 19.0 0.28 0.33
PHM 160603P00019500 P 06/03/16 19.5 0.48 0.92
PHM 160603P00020000 P 06/03/16 20.0 0.83 1.38
PHM 160603P00020500 P 06/03/16 20.5 1.32 1.88
PHM 160603P00021000 P 06/03/16 21.0 1.86 2.44
PHM 160603P00021500 P 06/03/16 21.5 1.01 4.15
PHM 160603P00022000 P 06/03/16 22.0 1.47 4.65
PHM 160603P00022500 P 06/03/16 22.5 3.20 3.95
PHM 160603P00023000 P 06/03/16 23.0 3.65 4.45
PHM 160603P00023500 P 06/03/16 23.5 4.15 4.95
PHM 160603P00024000 P 06/03/16 24.0 4.65 6.50
PHM 160603P00024500 P 06/03/16 24.5 5.10 5.95
PHM 160603P00025000 P 06/03/16 25.0 5.60 6.45
PHM 160603P00025500 P 06/03/16 25.5 6.10 6.95
PHM 160603P00026000 P 06/03/16 26.0 6.60 7.80
PHM 160603P00026500 P 06/03/16 26.5 6.95 7.95
PHM 160603P00027000 P 06/03/16 27.0 7.45 8.45
PHM 160603P00027500 P 06/03/16 27.5 7.95 9.15
PHM 160603P00028000 P 06/03/16 28.0 7.35 10.85
PHM 160603P00028500 P 06/03/16 28.5 8.00 11.35
PHM 160610C00009000 C 06/10/16 9.0 8.15 11.50
PHM 160610C00010000 C 06/10/16 10.0 7.15 10.50
PHM 160610C00011000 C 06/10/16 11.0 6.30 9.50
PHM 160610C00012000 C 06/10/16 12.0 5.35 8.50
PHM 160610C00012500 C 06/10/16 12.5 4.85 8.00
PHM 160610C00013000 C 06/10/16 13.0 4.35 7.50
PHM 160610C00013500 C 06/10/16 13.5 3.85 7.00
PHM 160610C00014000 C 06/10/16 14.0 3.35 6.60
PHM 160610C00014500 C 06/10/16 14.5 3.85 4.80
PHM 160610C00015000 C 06/10/16 15.0 3.45 4.30
PHM 160610C00015500 C 06/10/16 15.5 2.95 3.80
PHM 160610C00016000 C 06/10/16 16.0 2.45 3.40
PHM 160610C00016500 C 06/10/16 16.5 1.90 2.84
PHM 160610C00017000 C 06/10/16 17.0 1.63 2.14
PHM 160610C00017500 C 06/10/16 17.5 1.14 1.64
PHM 160610C00018000 C 06/10/16 18.0 0.86 1.02
PHM 160610C00018500 C 06/10/16 18.5 0.49 0.54
PHM 160610C00019000 C 06/10/16 19.0 0.22 0.24
PHM 160610C00019500 C 06/10/16 19.5 0.08 0.12
PHM 160610C00020000 C 06/10/16 20.0 0.00 0.22
PHM 160610C00020500 C 06/10/16 20.5 0.00 0.13
PHM 160610C00021000 C 06/10/16 21.0 0.00 0.10
PHM 160610C00021500 C 06/10/16 21.5 0.00 0.10
PHM 160610C00022000 C 06/10/16 22.0 0.00 0.10
PHM 160610C00022500 C 06/10/16 22.5 0.00 0.10
PHM 160610C00023000 C 06/10/16 23.0 0.00 0.10
PHM 160610C00023500 C 06/10/16 23.5 0.00 0.10
PHM 160610C00024000 C 06/10/16 24.0 0.00 0.10
PHM 160610C00024500 C 06/10/16 24.5 0.00 0.10
PHM 160610C00025000 C 06/10/16 25.0 0.00 0.10
PHM 160610C00025500 C 06/10/16 25.5 0.00 0.10
PHM 160610C00026000 C 06/10/16 26.0 0.00 0.10
PHM 160610C00026500 C 06/10/16 26.5 0.00 0.10
PHM 160610C00027000 C 06/10/16 27.0 0.00 0.10
PHM 160610C00027500 C 06/10/16 27.5 0.00 0.10
PHM 160610C00028000 C 06/10/16 28.0 0.00 0.10
PHM 160610C00028500 C 06/10/16 28.5 0.00 0.10
PHM 160610P00009000 P 06/10/16 9.0 0.00 0.10
PHM 160610P00010000 P 06/10/16 10.0 0.00 0.10
PHM 160610P00011000 P 06/10/16 11.0 0.00 0.10
PHM 160610P00012000 P 06/10/16 12.0 0.00 0.10
PHM 160610P00012500 P 06/10/16 12.5 0.00 0.10
PHM 160610P00013000 P 06/10/16 13.0 0.00 0.10
PHM 160610P00013500 P 06/10/16 13.5 0.00 0.10
PHM 160610P00014000 P 06/10/16 14.0 0.00 0.10
PHM 160610P00014500 P 06/10/16 14.5 0.00 0.10
PHM 160610P00015000 P 06/10/16 15.0 0.00 0.10
PHM 160610P00015500 P 06/10/16 15.5 0.00 0.15
PHM 160610P00016000 P 06/10/16 16.0 0.00 0.18
PHM 160610P00016500 P 06/10/16 16.5 0.00 0.26
PHM 160610P00017000 P 06/10/16 17.0 0.00 0.30
PHM 160610P00017500 P 06/10/16 17.5 0.00 0.36
PHM 160610P00018000 P 06/10/16 18.0 0.09 0.13
PHM 160610P00018500 P 06/10/16 18.5 0.21 0.24
PHM 160610P00019000 P 06/10/16 19.0 0.44 0.48
PHM 160610P00019500 P 06/10/16 19.5 0.73 0.87
PHM 160610P00020000 P 06/10/16 20.0 1.04 1.50
PHM 160610P00020500 P 06/10/16 20.5 1.49 2.00
PHM 160610P00021000 P 06/10/16 21.0 1.97 2.49
PHM 160610P00021500 P 06/10/16 21.5 2.40 3.15
PHM 160610P00022000 P 06/10/16 22.0 1.57 4.75
PHM 160610P00022500 P 06/10/16 22.5 2.07 5.25
PHM 160610P00023000 P 06/10/16 23.0 2.57 5.75
PHM 160610P00023500 P 06/10/16 23.5 3.10 6.25
PHM 160610P00024000 P 06/10/16 24.0 3.60 6.75
PHM 160610P00024500 P 06/10/16 24.5 4.10 7.30
PHM 160610P00025000 P 06/10/16 25.0 4.60 7.80
PHM 160610P00025500 P 06/10/16 25.5 5.10 8.25
PHM 160610P00026000 P 06/10/16 26.0 5.60 8.80
PHM 160610P00026500 P 06/10/16 26.5 6.10 9.25
PHM 160610P00027000 P 06/10/16 27.0 7.55 8.60
PHM 160610P00027500 P 06/10/16 27.5 7.05 10.30
PHM 160610P00028000 P 06/10/16 28.0 7.55 10.80
PHM 160610P00028500 P 06/10/16 28.5 8.10 11.30
PHM 160617C00009000 C 06/17/16 9.0 8.50 10.60
PHM 160617C00010000 C 06/17/16 10.0 7.30 10.50
PHM 160617C00010500 C 06/17/16 10.5 6.80 10.00
PHM 160617C00011000 C 06/17/16 11.0 6.30 9.50
PHM 160617C00011500 C 06/17/16 11.5 5.80 9.00
PHM 160617C00012000 C 06/17/16 12.0 5.30 8.50
PHM 160617C00012500 C 06/17/16 12.5 4.80 8.00
PHM 160617C00013000 C 06/17/16 13.0 4.30 7.50
PHM 160617C00013500 C 06/17/16 13.5 3.80 7.00
PHM 160617C00014000 C 06/17/16 14.0 3.30 6.50
PHM 160617C00014500 C 06/17/16 14.5 4.20 4.60
PHM 160617C00015000 C 06/17/16 15.0 3.70 4.10
PHM 160617C00015500 C 06/17/16 15.5 3.25 3.60
PHM 160617C00016000 C 06/17/16 16.0 2.71 3.10
PHM 160617C00016500 C 06/17/16 16.5 2.25 2.58
PHM 160617C00017000 C 06/17/16 17.0 1.64 2.08
PHM 160617C00017500 C 06/17/16 17.5 1.29 1.60
PHM 160617C00018000 C 06/17/16 18.0 0.87 0.99
PHM 160617C00018500 C 06/17/16 18.5 0.56 0.63
PHM 160617C00019000 C 06/17/16 19.0 0.30 0.32
PHM 160617C00019500 C 06/17/16 19.5 0.13 0.15
PHM 160617C00020000 C 06/17/16 20.0 0.04 0.10
PHM 160617C00020500 C 06/17/16 20.5 0.01 0.07
PHM 160617C00021000 C 06/17/16 21.0 0.00 0.13
PHM 160617C00021500 C 06/17/16 21.5 0.00 0.05
PHM 160617C00022000 C 06/17/16 22.0 0.00 0.05
PHM 160617C00022500 C 06/17/16 22.5 0.00 0.05
PHM 160617C00023000 C 06/17/16 23.0 0.00 0.05
PHM 160617C00023500 C 06/17/16 23.5 0.00 0.05
PHM 160617C00024000 C 06/17/16 24.0 0.00 0.05
PHM 160617C00024500 C 06/17/16 24.5 0.00 0.05
PHM 160617C00025000 C 06/17/16 25.0 0.00 0.05
PHM 160617C00025500 C 06/17/16 25.5 0.00 0.05
PHM 160617C00026000 C 06/17/16 26.0 0.00 0.05
PHM 160617C00026500 C 06/17/16 26.5 0.00 0.05
PHM 160617C00027000 C 06/17/16 27.0 0.00 0.05
PHM 160617C00027500 C 06/17/16 27.5 0.00 0.05
PHM 160617C00028000 C 06/17/16 28.0 0.00 0.05
PHM 160617C00028500 C 06/17/16 28.5 0.00 0.05
PHM 160617P00009000 P 06/17/16 9.0 0.00 0.05
PHM 160617P00010000 P 06/17/16 10.0 0.00 0.05
PHM 160617P00010500 P 06/17/16 10.5 0.00 0.05
PHM 160617P00011000 P 06/17/16 11.0 0.00 0.05
PHM 160617P00011500 P 06/17/16 11.5 0.00 0.05
PHM 160617P00012000 P 06/17/16 12.0 0.00 0.05
PHM 160617P00012500 P 06/17/16 12.5 0.00 0.05
PHM 160617P00013000 P 06/17/16 13.0 0.00 0.10
PHM 160617P00013500 P 06/17/16 13.5 0.00 0.06
PHM 160617P00014000 P 06/17/16 14.0 0.00 0.12
PHM 160617P00014500 P 06/17/16 14.5 0.00 0.06
PHM 160617P00015000 P 06/17/16 15.0 0.00 0.06
PHM 160617P00015500 P 06/17/16 15.5 0.00 0.07
PHM 160617P00016000 P 06/17/16 16.0 0.00 0.08
PHM 160617P00016500 P 06/17/16 16.5 0.01 0.09
PHM 160617P00017000 P 06/17/16 17.0 0.03 0.08
PHM 160617P00017500 P 06/17/16 17.5 0.06 0.12
PHM 160617P00018000 P 06/17/16 18.0 0.16 0.19
PHM 160617P00018500 P 06/17/16 18.5 0.30 0.33
PHM 160617P00019000 P 06/17/16 19.0 0.53 0.57
PHM 160617P00019500 P 06/17/16 19.5 0.83 0.92
PHM 160617P00020000 P 06/17/16 20.0 1.11 1.41
PHM 160617P00020500 P 06/17/16 20.5 1.52 1.90
PHM 160617P00021000 P 06/17/16 21.0 2.01 2.39
PHM 160617P00021500 P 06/17/16 21.5 2.52 2.88
PHM 160617P00022000 P 06/17/16 22.0 3.00 3.40
PHM 160617P00022500 P 06/17/16 22.5 3.15 5.10
PHM 160617P00023000 P 06/17/16 23.0 3.65 5.55
PHM 160617P00023500 P 06/17/16 23.5 3.50 6.05
PHM 160617P00024000 P 06/17/16 24.0 4.00 6.55
PHM 160617P00024500 P 06/17/16 24.5 5.10 7.05
PHM 160617P00025000 P 06/17/16 25.0 5.60 7.55
PHM 160617P00025500 P 06/17/16 25.5 5.50 8.10
PHM 160617P00026000 P 06/17/16 26.0 5.60 8.65
PHM 160617P00026500 P 06/17/16 26.5 6.10 9.15
PHM 160617P00027000 P 06/17/16 27.0 7.55 9.65
PHM 160617P00027500 P 06/17/16 27.5 7.10 10.15
PHM 160617P00028000 P 06/17/16 28.0 7.60 10.65
PHM 160617P00028500 P 06/17/16 28.5 8.10 11.15
PHM 160624C00009000 C 06/24/16 9.0 9.05 10.35
PHM 160624C00010000 C 06/24/16 10.0 7.85 9.85
PHM 160624C00011000 C 06/24/16 11.0 7.20 8.45
PHM 160624C00011500 C 06/24/16 11.5 6.70 7.95
PHM 160624C00012000 C 06/24/16 12.0 6.20 7.40
PHM 160624C00012500 C 06/24/16 12.5 5.75 6.90
PHM 160624C00013000 C 06/24/16 13.0 4.35 7.50
PHM 160624C00013500 C 06/24/16 13.5 3.85 7.00
PHM 160624C00014000 C 06/24/16 14.0 3.35 6.50
PHM 160624C00014500 C 06/24/16 14.5 2.87 6.10
PHM 160624C00015000 C 06/24/16 15.0 2.37 5.60
PHM 160624C00015500 C 06/24/16 15.5 1.87 5.05
PHM 160624C00016000 C 06/24/16 16.0 2.50 3.40
PHM 160624C00016500 C 06/24/16 16.5 2.00 2.80
PHM 160624C00017000 C 06/24/16 17.0 1.67 2.12
PHM 160624C00017500 C 06/24/16 17.5 1.20 1.69
PHM 160624C00018000 C 06/24/16 18.0 0.95 1.24
PHM 160624C00018500 C 06/24/16 18.5 0.64 0.69
PHM 160624C00019000 C 06/24/16 19.0 0.37 0.40
PHM 160624C00019500 C 06/24/16 19.5 0.19 0.23
PHM 160624C00020000 C 06/24/16 20.0 0.08 0.13
PHM 160624C00020500 C 06/24/16 20.5 0.00 0.29
PHM 160624C00021000 C 06/24/16 21.0 0.00 0.19
PHM 160624C00021500 C 06/24/16 21.5 0.00 0.14
PHM 160624C00022000 C 06/24/16 22.0 0.00 0.10
PHM 160624C00022500 C 06/24/16 22.5 0.00 0.10
PHM 160624C00023000 C 06/24/16 23.0 0.00 0.10
PHM 160624C00023500 C 06/24/16 23.5 0.00 0.10
PHM 160624C00024000 C 06/24/16 24.0 0.00 0.10
PHM 160624C00024500 C 06/24/16 24.5 0.00 0.10
PHM 160624C00025000 C 06/24/16 25.0 0.00 0.10
PHM 160624C00025500 C 06/24/16 25.5 0.00 0.10
PHM 160624C00026000 C 06/24/16 26.0 0.00 0.10
PHM 160624C00026500 C 06/24/16 26.5 0.00 0.10
PHM 160624C00027000 C 06/24/16 27.0 0.00 0.10
PHM 160624C00027500 C 06/24/16 27.5 0.00 0.10
PHM 160624C00028000 C 06/24/16 28.0 0.00 0.10
PHM 160624C00028500 C 06/24/16 28.5 0.00 0.10
PHM 160624P00009000 P 06/24/16 9.0 0.00 0.10
PHM 160624P00010000 P 06/24/16 10.0 0.00 0.10
PHM 160624P00011000 P 06/24/16 11.0 0.00 0.10
PHM 160624P00011500 P 06/24/16 11.5 0.00 0.10
PHM 160624P00012000 P 06/24/16 12.0 0.00 0.10
PHM 160624P00012500 P 06/24/16 12.5 0.00 0.10
PHM 160624P00013000 P 06/24/16 13.0 0.00 0.10
PHM 160624P00013500 P 06/24/16 13.5 0.00 0.13
PHM 160624P00014000 P 06/24/16 14.0 0.00 0.14
PHM 160624P00014500 P 06/24/16 14.5 0.00 0.21
PHM 160624P00015000 P 06/24/16 15.0 0.00 0.23
PHM 160624P00015500 P 06/24/16 15.5 0.00 0.29
PHM 160624P00016000 P 06/24/16 16.0 0.01 0.22
PHM 160624P00016500 P 06/24/16 16.5 0.02 0.13
PHM 160624P00017000 P 06/24/16 17.0 0.00 0.44
PHM 160624P00017500 P 06/24/16 17.5 0.13 0.39
PHM 160624P00018000 P 06/24/16 18.0 0.21 0.25
PHM 160624P00018500 P 06/24/16 18.5 0.37 0.41
PHM 160624P00019000 P 06/24/16 19.0 0.60 0.65
PHM 160624P00019500 P 06/24/16 19.5 0.87 0.99
PHM 160624P00020000 P 06/24/16 20.0 1.13 1.57
PHM 160624P00020500 P 06/24/16 20.5 1.51 2.02
PHM 160624P00021000 P 06/24/16 21.0 1.95 2.80
PHM 160624P00021500 P 06/24/16 21.5 2.35 3.10
PHM 160624P00022000 P 06/24/16 22.0 2.90 3.60
PHM 160624P00022500 P 06/24/16 22.5 3.40 4.15
PHM 160624P00023000 P 06/24/16 23.0 2.57 5.75
PHM 160624P00023500 P 06/24/16 23.5 3.10 6.30
PHM 160624P00024000 P 06/24/16 24.0 3.60 6.80
PHM 160624P00024500 P 06/24/16 24.5 4.10 7.30
PHM 160624P00025000 P 06/24/16 25.0 4.55 7.80
PHM 160624P00025500 P 06/24/16 25.5 5.05 8.30
PHM 160624P00026000 P 06/24/16 26.0 5.55 8.80
PHM 160624P00026500 P 06/24/16 26.5 6.05 9.30
PHM 160624P00027000 P 06/24/16 27.0 7.30 8.60
PHM 160624P00027500 P 06/24/16 27.5 7.05 10.30
PHM 160624P00028000 P 06/24/16 28.0 7.55 10.80
PHM 160624P00028500 P 06/24/16 28.5 8.20 11.30
PHM 160701C00009000 C 07/01/16 9.0 8.15 11.50
PHM 160701C00010000 C 07/01/16 10.0 7.15 10.50
PHM 160701C00011000 C 07/01/16 11.0 6.30 9.50
PHM 160701C00011500 C 07/01/16 11.5 5.85 9.00
PHM 160701C00012000 C 07/01/16 12.0 5.35 8.50
PHM 160701C00012500 C 07/01/16 12.5 4.85 8.00
PHM 160701C00013000 C 07/01/16 13.0 4.35 7.50
PHM 160701C00013500 C 07/01/16 13.5 3.85 7.00
PHM 160701C00014000 C 07/01/16 14.0 3.35 6.50
PHM 160701C00014500 C 07/01/16 14.5 4.00 4.80
PHM 160701C00015000 C 07/01/16 15.0 3.50 4.30
PHM 160701C00015500 C 07/01/16 15.5 3.00 3.70
PHM 160701C00016000 C 07/01/16 16.0 2.50 3.40
PHM 160701C00016500 C 07/01/16 16.5 2.02 2.80
PHM 160701C00017000 C 07/01/16 17.0 1.69 2.16
PHM 160701C00017500 C 07/01/16 17.5 1.24 1.69
PHM 160701C00018000 C 07/01/16 18.0 1.03 1.28
PHM 160701C00018500 C 07/01/16 18.5 0.70 0.82
PHM 160701C00019000 C 07/01/16 19.0 0.44 0.47
PHM 160701C00019500 C 07/01/16 19.5 0.25 0.32
PHM 160701C00020000 C 07/01/16 20.0 0.13 0.16
PHM 160701C00020500 C 07/01/16 20.5 0.03 0.38
PHM 160701C00021000 C 07/01/16 21.0 0.00 0.26
PHM 160701C00021500 C 07/01/16 21.5 0.00 0.18
PHM 160701C00022000 C 07/01/16 22.0 0.00 0.13
PHM 160701C00022500 C 07/01/16 22.5 0.00 0.11
PHM 160701C00023000 C 07/01/16 23.0 0.00 0.10
PHM 160701C00023500 C 07/01/16 23.5 0.00 0.10
PHM 160701C00024000 C 07/01/16 24.0 0.00 0.10
PHM 160701C00024500 C 07/01/16 24.5 0.00 0.10
PHM 160701C00025000 C 07/01/16 25.0 0.00 0.10
PHM 160701C00025500 C 07/01/16 25.5 0.00 0.10
PHM 160701C00026000 C 07/01/16 26.0 0.00 0.10
PHM 160701C00026500 C 07/01/16 26.5 0.00 0.10
PHM 160701C00027000 C 07/01/16 27.0 0.00 0.10
PHM 160701C00027500 C 07/01/16 27.5 0.00 0.10
PHM 160701C00028000 C 07/01/16 28.0 0.00 0.10
PHM 160701C00028500 C 07/01/16 28.5 0.00 0.10
PHM 160701P00009000 P 07/01/16 9.0 0.00 0.10
PHM 160701P00010000 P 07/01/16 10.0 0.00 0.10
PHM 160701P00011000 P 07/01/16 11.0 0.00 0.10
PHM 160701P00011500 P 07/01/16 11.5 0.00 0.10
PHM 160701P00012000 P 07/01/16 12.0 0.00 0.10
PHM 160701P00012500 P 07/01/16 12.5 0.00 0.11
PHM 160701P00013000 P 07/01/16 13.0 0.00 0.13
PHM 160701P00013500 P 07/01/16 13.5 0.00 0.18
PHM 160701P00014000 P 07/01/16 14.0 0.00 0.21
PHM 160701P00014500 P 07/01/16 14.5 0.00 0.24
PHM 160701P00015000 P 07/01/16 15.0 0.00 0.30
PHM 160701P00015500 P 07/01/16 15.5 0.00 0.34
PHM 160701P00016000 P 07/01/16 16.0 0.02 0.14
PHM 160701P00016500 P 07/01/16 16.5 0.05 0.10
PHM 160701P00017000 P 07/01/16 17.0 0.00 0.50
PHM 160701P00017500 P 07/01/16 17.5 0.16 0.33
PHM 160701P00018000 P 07/01/16 18.0 0.28 0.31
PHM 160701P00018500 P 07/01/16 18.5 0.44 0.48
PHM 160701P00019000 P 07/01/16 19.0 0.67 0.72
PHM 160701P00019500 P 07/01/16 19.5 0.95 1.09
PHM 160701P00020000 P 07/01/16 20.0 1.16 1.61
PHM 160701P00020500 P 07/01/16 20.5 1.60 2.04
PHM 160701P00021000 P 07/01/16 21.0 1.95 2.80
PHM 160701P00021500 P 07/01/16 21.5 2.40 3.10
PHM 160701P00022000 P 07/01/16 22.0 2.90 3.60
PHM 160701P00022500 P 07/01/16 22.5 3.40 4.15
PHM 160701P00023000 P 07/01/16 23.0 2.57 5.75
PHM 160701P00023500 P 07/01/16 23.5 3.10 6.25
PHM 160701P00024000 P 07/01/16 24.0 3.60 6.75
PHM 160701P00024500 P 07/01/16 24.5 4.10 7.25
PHM 160701P00025000 P 07/01/16 25.0 4.55 7.75
PHM 160701P00025500 P 07/01/16 25.5 5.05 8.25
PHM 160701P00026000 P 07/01/16 26.0 5.55 8.75
PHM 160701P00026500 P 07/01/16 26.5 6.05 9.45
PHM 160701P00027000 P 07/01/16 27.0 6.55 9.95
PHM 160701P00027500 P 07/01/16 27.5 7.05 10.45
PHM 160701P00028000 P 07/01/16 28.0 7.60 10.95
PHM 160701P00028500 P 07/01/16 28.5 8.10 11.30
PHM 160708C00010000 C 07/08/16 10.0 7.15 10.40
PHM 160708C00011000 C 07/08/16 11.0 6.15 9.50
PHM 160708C00011500 C 07/08/16 11.5 5.65 9.00
PHM 160708C00012000 C 07/08/16 12.0 6.20 7.40
PHM 160708C00012500 C 07/08/16 12.5 5.75 6.70
PHM 160708C00013000 C 07/08/16 13.0 5.25 6.20
PHM 160708C00013500 C 07/08/16 13.5 3.85 6.80
PHM 160708C00014000 C 07/08/16 14.0 4.40 5.30
PHM 160708C00014500 C 07/08/16 14.5 3.90 4.80
PHM 160708C00015000 C 07/08/16 15.0 3.40 4.30
PHM 160708C00015500 C 07/08/16 15.5 3.00 3.75
PHM 160708C00016000 C 07/08/16 16.0 2.52 3.35
PHM 160708C00016500 C 07/08/16 16.5 2.02 2.79
PHM 160708C00017000 C 07/08/16 17.0 1.71 2.15
PHM 160708C00017500 C 07/08/16 17.5 1.23 1.73
PHM 160708C00018000 C 07/08/16 18.0 1.08 1.33
PHM 160708C00018500 C 07/08/16 18.5 0.75 0.88
PHM 160708C00019000 C 07/08/16 19.0 0.48 0.61
PHM 160708C00019500 C 07/08/16 19.5 0.28 0.42
PHM 160708C00020000 C 07/08/16 20.0 0.16 0.27
PHM 160708C00020500 C 07/08/16 20.5 0.04 0.39
PHM 160708C00021000 C 07/08/16 21.0 0.00 0.30
PHM 160708C00021500 C 07/08/16 21.5 0.00 0.21
PHM 160708C00022000 C 07/08/16 22.0 0.00 0.16
PHM 160708C00022500 C 07/08/16 22.5 0.00 0.12
PHM 160708C00023000 C 07/08/16 23.0 0.00 0.11
PHM 160708C00023500 C 07/08/16 23.5 0.00 0.10
PHM 160708C00024000 C 07/08/16 24.0 0.00 0.10
PHM 160708C00024500 C 07/08/16 24.5 0.00 0.10
PHM 160708C00025000 C 07/08/16 25.0 0.00 0.10
PHM 160708C00025500 C 07/08/16 25.5 0.00 0.10
PHM 160708C00026000 C 07/08/16 26.0 0.00 0.10
PHM 160708C00026500 C 07/08/16 26.5 0.00 0.10
PHM 160708C00027000 C 07/08/16 27.0 0.00 0.10
PHM 160708C00027500 C 07/08/16 27.5 0.00 0.10
PHM 160708C00028000 C 07/08/16 28.0 0.00 0.10
PHM 160708C00028500 C 07/08/16 28.5 0.00 0.10
PHM 160708P00010000 P 07/08/16 10.0 0.00 0.10
PHM 160708P00011000 P 07/08/16 11.0 0.00 0.10
PHM 160708P00011500 P 07/08/16 11.5 0.00 0.10
PHM 160708P00012000 P 07/08/16 12.0 0.00 0.10
PHM 160708P00012500 P 07/08/16 12.5 0.00 0.14
PHM 160708P00013000 P 07/08/16 13.0 0.00 0.15
PHM 160708P00013500 P 07/08/16 13.5 0.00 0.20
PHM 160708P00014000 P 07/08/16 14.0 0.00 0.25
PHM 160708P00014500 P 07/08/16 14.5 0.00 0.27
PHM 160708P00015000 P 07/08/16 15.0 0.00 0.33
PHM 160708P00015500 P 07/08/16 15.5 0.00 0.38
PHM 160708P00016000 P 07/08/16 16.0 0.02 0.14
PHM 160708P00016500 P 07/08/16 16.5 0.04 0.50
PHM 160708P00017000 P 07/08/16 17.0 0.10 0.27
PHM 160708P00017500 P 07/08/16 17.5 0.19 0.27
PHM 160708P00018000 P 07/08/16 18.0 0.30 0.37
PHM 160708P00018500 P 07/08/16 18.5 0.46 0.55
PHM 160708P00019000 P 07/08/16 19.0 0.70 0.77
PHM 160708P00019500 P 07/08/16 19.5 1.00 1.28
PHM 160708P00020000 P 07/08/16 20.0 1.20 1.64
PHM 160708P00020500 P 07/08/16 20.5 1.62 2.07
PHM 160708P00021000 P 07/08/16 21.0 2.02 2.80
PHM 160708P00021500 P 07/08/16 21.5 2.40 3.20
PHM 160708P00022000 P 07/08/16 22.0 2.90 3.65
PHM 160708P00022500 P 07/08/16 22.5 3.35 4.25
PHM 160708P00023000 P 07/08/16 23.0 3.45 5.75
PHM 160708P00023500 P 07/08/16 23.5 3.10 6.30
PHM 160708P00024000 P 07/08/16 24.0 3.60 6.80
PHM 160708P00024500 P 07/08/16 24.5 4.10 7.25
PHM 160708P00025000 P 07/08/16 25.0 4.60 7.75
PHM 160708P00025500 P 07/08/16 25.5 5.10 8.25
PHM 160708P00026000 P 07/08/16 26.0 5.60 8.75
PHM 160708P00026500 P 07/08/16 26.5 6.05 9.45
PHM 160708P00027000 P 07/08/16 27.0 6.55 9.95
PHM 160708P00027500 P 07/08/16 27.5 7.05 10.45
PHM 160708P00028000 P 07/08/16 28.0 7.55 10.95
PHM 160708P00028500 P 07/08/16 28.5 8.10 11.45
PHM 160715C00008000 C 07/15/16 8.0 9.35 12.20
PHM 160715C00009000 C 07/15/16 9.0 8.35 11.50
PHM 160715C00010000 C 07/15/16 10.0 7.85 9.55
PHM 160715C00011000 C 07/15/16 11.0 6.35 9.50
PHM 160715C00012000 C 07/15/16 12.0 5.35 8.50
PHM 160715C00013000 C 07/15/16 13.0 5.70 6.20
PHM 160715C00014000 C 07/15/16 14.0 4.45 5.20
PHM 160715C00015000 C 07/15/16 15.0 3.70 4.15
PHM 160715C00016000 C 07/15/16 16.0 2.77 3.10
PHM 160715C00017000 C 07/15/16 17.0 1.86 2.17
PHM 160715C00018000 C 07/15/16 18.0 1.15 1.33
PHM 160715C00019000 C 07/15/16 19.0 0.56 0.58
PHM 160715C00020000 C 07/15/16 20.0 0.21 0.24
PHM 160715C00021000 C 07/15/16 21.0 0.03 0.12
PHM 160715C00022000 C 07/15/16 22.0 0.00 0.20
PHM 160715C00023000 C 07/15/16 23.0 0.00 0.12
PHM 160715C00024000 C 07/15/16 24.0 0.00 0.05
PHM 160715C00025000 C 07/15/16 25.0 0.00 0.10
PHM 160715C00026000 C 07/15/16 26.0 0.00 0.10
PHM 160715C00027000 C 07/15/16 27.0 0.00 0.05
PHM 160715C00028000 C 07/15/16 28.0 0.00 0.10
PHM 160715P00008000 P 07/15/16 8.0 0.00 0.10
PHM 160715P00009000 P 07/15/16 9.0 0.00 0.05
PHM 160715P00010000 P 07/15/16 10.0 0.00 0.06
PHM 160715P00011000 P 07/15/16 11.0 0.00 0.06
PHM 160715P00012000 P 07/15/16 12.0 0.00 0.06
PHM 160715P00013000 P 07/15/16 13.0 0.00 0.21
PHM 160715P00014000 P 07/15/16 14.0 0.00 0.29
PHM 160715P00015000 P 07/15/16 15.0 0.02 0.11
PHM 160715P00016000 P 07/15/16 16.0 0.06 0.11
PHM 160715P00017000 P 07/15/16 17.0 0.17 0.26
PHM 160715P00018000 P 07/15/16 18.0 0.38 0.41
PHM 160715P00019000 P 07/15/16 19.0 0.78 0.84
PHM 160715P00020000 P 07/15/16 20.0 1.24 1.68
PHM 160715P00021000 P 07/15/16 21.0 2.00 2.80
PHM 160715P00022000 P 07/15/16 22.0 2.90 3.60
PHM 160715P00023000 P 07/15/16 23.0 3.65 5.40
PHM 160715P00024000 P 07/15/16 24.0 3.60 6.75
PHM 160715P00025000 P 07/15/16 25.0 4.55 7.75
PHM 160715P00026000 P 07/15/16 26.0 5.55 8.75
PHM 160715P00027000 P 07/15/16 27.0 6.55 9.75
PHM 160715P00028000 P 07/15/16 28.0 8.40 10.20
PHM 161021C00007000 C 10/21/16 7.0 9.90 14.00
PHM 161021C00008000 C 10/21/16 8.0 8.90 13.05
PHM 161021C00009000 C 10/21/16 9.0 7.90 11.85
PHM 161021C00010000 C 10/21/16 10.0 6.90 11.05
PHM 161021C00011000 C 10/21/16 11.0 5.90 10.10
PHM 161021C00012000 C 10/21/16 12.0 4.90 9.10
PHM 161021C00013000 C 10/21/16 13.0 4.80 8.25
PHM 161021C00014000 C 10/21/16 14.0 4.60 5.30
PHM 161021C00015000 C 10/21/16 15.0 3.80 4.30
PHM 161021C00016000 C 10/21/16 16.0 2.96 3.45
PHM 161021C00017000 C 10/21/16 17.0 2.40 2.77
PHM 161021C00018000 C 10/21/16 18.0 1.73 1.90
PHM 161021C00019000 C 10/21/16 19.0 1.18 1.26
PHM 161021C00020000 C 10/21/16 20.0 0.76 0.84
PHM 161021C00021000 C 10/21/16 21.0 0.46 0.58
PHM 161021C00022000 C 10/21/16 22.0 0.26 0.32
PHM 161021C00023000 C 10/21/16 23.0 0.00 0.50
PHM 161021C00024000 C 10/21/16 24.0 0.00 0.44
PHM 161021C00025000 C 10/21/16 25.0 0.00 0.11
PHM 161021C00026000 C 10/21/16 26.0 0.00 0.10
PHM 161021C00027000 C 10/21/16 27.0 0.00 0.08
PHM 161021P00007000 P 10/21/16 7.0 0.00 0.05
PHM 161021P00008000 P 10/21/16 8.0 0.00 0.09
PHM 161021P00009000 P 10/21/16 9.0 0.00 0.19
PHM 161021P00010000 P 10/21/16 10.0 0.00 0.12
PHM 161021P00011000 P 10/21/16 11.0 0.00 0.35
PHM 161021P00012000 P 10/21/16 12.0 0.04 0.15
PHM 161021P00013000 P 10/21/16 13.0 0.08 0.15
PHM 161021P00014000 P 10/21/16 14.0 0.14 0.22
PHM 161021P00015000 P 10/21/16 15.0 0.24 0.40
PHM 161021P00016000 P 10/21/16 16.0 0.43 0.51
PHM 161021P00017000 P 10/21/16 17.0 0.67 0.78
PHM 161021P00018000 P 10/21/16 18.0 1.00 1.08
PHM 161021P00019000 P 10/21/16 19.0 1.44 1.53
PHM 161021P00020000 P 10/21/16 20.0 2.02 2.16
PHM 161021P00021000 P 10/21/16 21.0 2.64 2.99
PHM 161021P00022000 P 10/21/16 22.0 3.30 3.80
PHM 161021P00023000 P 10/21/16 23.0 4.15 4.70
PHM 161021P00024000 P 10/21/16 24.0 4.95 5.60
PHM 161021P00025000 P 10/21/16 25.0 5.90 6.55
PHM 161021P00026000 P 10/21/16 26.0 6.50 9.40
PHM 161021P00027000 P 10/21/16 27.0 6.10 10.30
PHM 170120C00005000 C 01/20/17 5.0 11.90 16.05
PHM 170120C00008000 C 01/20/17 8.0 8.70 13.05
PHM 170120C00009000 C 01/20/17 9.0 7.75 12.10
PHM 170120C00010000 C 01/20/17 10.0 6.90 11.05
PHM 170120C00011000 C 01/20/17 11.0 5.90 10.10
PHM 170120C00012000 C 01/20/17 12.0 4.75 9.15
PHM 170120C00013000 C 01/20/17 13.0 5.65 6.25
PHM 170120C00014000 C 01/20/17 14.0 4.70 5.45
PHM 170120C00015000 C 01/20/17 15.0 3.90 4.50
PHM 170120C00016000 C 01/20/17 16.0 3.40 3.65
PHM 170120C00017000 C 01/20/17 17.0 2.72 2.95
PHM 170120C00018000 C 01/20/17 18.0 2.10 2.25
PHM 170120C00019000 C 01/20/17 19.0 1.57 1.72
PHM 170120C00020000 C 01/20/17 20.0 1.13 1.23
PHM 170120C00021000 C 01/20/17 21.0 0.79 0.91
PHM 170120C00022000 C 01/20/17 22.0 0.53 0.63
PHM 170120C00023000 C 01/20/17 23.0 0.35 0.43
PHM 170120C00024000 C 01/20/17 24.0 0.00 0.50
PHM 170120C00025000 C 01/20/17 25.0 0.05 0.28
PHM 170120C00026000 C 01/20/17 26.0 0.00 0.48
PHM 170120C00027000 C 01/20/17 27.0 0.00 0.36
PHM 170120C00028000 C 01/20/17 28.0 0.00 0.29
PHM 170120C00029000 C 01/20/17 29.0 0.00 0.23
PHM 170120C00030000 C 01/20/17 30.0 0.00 0.19
PHM 170120C00035000 C 01/20/17 35.0 0.00 0.09
PHM 170120P00005000 P 01/20/17 5.0 0.00 0.10
PHM 170120P00008000 P 01/20/17 8.0 0.00 0.22
PHM 170120P00009000 P 01/20/17 9.0 0.01 0.16
PHM 170120P00010000 P 01/20/17 10.0 0.09 0.42
PHM 170120P00011000 P 01/20/17 11.0 0.00 0.50
PHM 170120P00012000 P 01/20/17 12.0 0.12 0.28
PHM 170120P00013000 P 01/20/17 13.0 0.19 0.28
PHM 170120P00014000 P 01/20/17 14.0 0.33 0.40
PHM 170120P00015000 P 01/20/17 15.0 0.50 0.56
PHM 170120P00016000 P 01/20/17 16.0 0.71 0.80
PHM 170120P00017000 P 01/20/17 17.0 1.02 1.10
PHM 170120P00018000 P 01/20/17 18.0 1.39 1.49
PHM 170120P00019000 P 01/20/17 19.0 1.87 1.96
PHM 170120P00020000 P 01/20/17 20.0 2.43 2.53
PHM 170120P00021000 P 01/20/17 21.0 3.05 3.20
PHM 170120P00022000 P 01/20/17 22.0 3.75 3.95
PHM 170120P00023000 P 01/20/17 23.0 4.35 5.05
PHM 170120P00024000 P 01/20/17 24.0 5.10 6.05
PHM 170120P00025000 P 01/20/17 25.0 6.00 6.95
PHM 170120P00026000 P 01/20/17 26.0 5.15 9.65
PHM 170120P00027000 P 01/20/17 27.0 7.50 10.55
PHM 170120P00028000 P 01/20/17 28.0 7.00 11.50
PHM 170120P00029000 P 01/20/17 29.0 8.15 12.50
PHM 170120P00030000 P 01/20/17 30.0 9.10 13.30
PHM 170120P00035000 P 01/20/17 35.0 14.10 18.25
PHM 180119C00005000 C 01/19/18 5.0 13.20 14.90
PHM 180119C00008000 C 01/19/18 8.0 8.60 13.40
PHM 180119C00010000 C 01/19/18 10.0 8.55 9.30
PHM 180119C00013000 C 01/19/18 13.0 5.80 6.95
PHM 180119C00015000 C 01/19/18 15.0 4.25 5.40
PHM 180119C00018000 C 01/19/18 18.0 3.10 3.45
PHM 180119C00020000 C 01/19/18 20.0 2.24 2.46
PHM 180119C00022000 C 01/19/18 22.0 1.54 1.69
PHM 180119C00025000 C 01/19/18 25.0 0.84 1.03
PHM 180119C00027000 C 01/19/18 27.0 0.53 0.68
PHM 180119C00030000 C 01/19/18 30.0 0.07 0.55
PHM 180119C00035000 C 01/19/18 35.0 0.00 0.25
PHM 180119P00005000 P 01/19/18 5.0 0.01 0.25
PHM 180119P00008000 P 01/19/18 8.0 0.12 0.40
PHM 180119P00010000 P 01/19/18 10.0 0.30 0.61
PHM 180119P00013000 P 01/19/18 13.0 0.86 1.00
PHM 180119P00015000 P 01/19/18 15.0 1.38 1.56
PHM 180119P00018000 P 01/19/18 18.0 2.57 2.74
PHM 180119P00020000 P 01/19/18 20.0 3.60 3.85
PHM 180119P00022000 P 01/19/18 22.0 4.90 5.15
PHM 180119P00025000 P 01/19/18 25.0 6.70 8.00
PHM 180119P00027000 P 01/19/18 27.0 8.50 9.90
PHM 180119P00030000 P 01/19/18 30.0 11.05 12.35
PHM 180119P00035000 P 01/19/18 35.0 14.10 18.50

OPRA data is delayed 15 minutes.