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 (2016-06-24)Premium Content

Pultegroup Inc (PHM)
As of Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PHM 160729C00009000 C 07/29/16 9.0 11.70 13.00
PHM 160729C00010000 C 07/29/16 10.0 10.10 12.35
PHM 160729C00011000 C 07/29/16 11.0 8.60 12.45
PHM 160729C00012000 C 07/29/16 12.0 7.60 10.00
PHM 160729C00013000 C 07/29/16 13.0 6.60 9.05
PHM 160729C00014000 C 07/29/16 14.0 6.05 8.30
PHM 160729C00014500 C 07/29/16 14.5 6.80 7.60
PHM 160729C00015000 C 07/29/16 15.0 6.70 6.95
PHM 160729C00015500 C 07/29/16 15.5 5.75 6.60
PHM 160729C00016000 C 07/29/16 16.0 5.25 6.10
PHM 160729C00016500 C 07/29/16 16.5 4.80 5.60
PHM 160729C00017000 C 07/29/16 17.0 4.30 5.10
PHM 160729C00017500 C 07/29/16 17.5 3.80 4.60
PHM 160729C00018000 C 07/29/16 18.0 3.35 4.10
PHM 160729C00018500 C 07/29/16 18.5 2.85 3.60
PHM 160729C00019000 C 07/29/16 19.0 2.35 3.10
PHM 160729C00019500 C 07/29/16 19.5 1.85 2.59
PHM 160729C00020000 C 07/29/16 20.0 1.84 1.90
PHM 160729C00020500 C 07/29/16 20.5 1.35 1.42
PHM 160729C00021000 C 07/29/16 21.0 0.89 0.96
PHM 160729C00021500 C 07/29/16 21.5 0.47 0.52
PHM 160729C00022000 C 07/29/16 22.0 0.18 0.21
PHM 160729C00022500 C 07/29/16 22.5 0.04 0.08
PHM 160729C00023000 C 07/29/16 23.0 0.00 0.04
PHM 160729C00023500 C 07/29/16 23.5 0.00 0.08
PHM 160729C00024000 C 07/29/16 24.0 0.00 0.08
PHM 160729C00024500 C 07/29/16 24.5 0.00 0.09
PHM 160729C00025000 C 07/29/16 25.0 0.00 0.10
PHM 160729C00025500 C 07/29/16 25.5 0.00 0.10
PHM 160729C00026000 C 07/29/16 26.0 0.00 0.10
PHM 160729C00026500 C 07/29/16 26.5 0.00 0.10
PHM 160729C00027000 C 07/29/16 27.0 0.00 0.10
PHM 160729C00027500 C 07/29/16 27.5 0.00 0.10
PHM 160729C00028000 C 07/29/16 28.0 0.00 0.10
PHM 160729C00028500 C 07/29/16 28.5 0.00 0.10
PHM 160729C00029000 C 07/29/16 29.0 0.00 0.10
PHM 160729P00009000 P 07/29/16 9.0 0.00 0.10
PHM 160729P00010000 P 07/29/16 10.0 0.00 0.10
PHM 160729P00011000 P 07/29/16 11.0 0.00 0.10
PHM 160729P00012000 P 07/29/16 12.0 0.00 0.10
PHM 160729P00013000 P 07/29/16 13.0 0.00 0.10
PHM 160729P00014000 P 07/29/16 14.0 0.00 0.10
PHM 160729P00014500 P 07/29/16 14.5 0.00 0.10
PHM 160729P00015000 P 07/29/16 15.0 0.00 0.10
PHM 160729P00015500 P 07/29/16 15.5 0.00 0.10
PHM 160729P00016000 P 07/29/16 16.0 0.00 0.10
PHM 160729P00016500 P 07/29/16 16.5 0.00 0.10
PHM 160729P00017000 P 07/29/16 17.0 0.00 0.09
PHM 160729P00017500 P 07/29/16 17.5 0.00 0.09
PHM 160729P00018000 P 07/29/16 18.0 0.00 0.09
PHM 160729P00018500 P 07/29/16 18.5 0.00 0.08
PHM 160729P00019000 P 07/29/16 19.0 0.00 0.11
PHM 160729P00019500 P 07/29/16 19.5 0.00 0.07
PHM 160729P00020000 P 07/29/16 20.0 0.00 0.11
PHM 160729P00020500 P 07/29/16 20.5 0.01 0.05
PHM 160729P00021000 P 07/29/16 21.0 0.05 0.08
PHM 160729P00021500 P 07/29/16 21.5 0.13 0.15
PHM 160729P00022000 P 07/29/16 22.0 0.32 0.36
PHM 160729P00022500 P 07/29/16 22.5 0.66 0.81
PHM 160729P00023000 P 07/29/16 23.0 0.97 1.31
PHM 160729P00023500 P 07/29/16 23.5 1.43 1.82
PHM 160729P00024000 P 07/29/16 24.0 1.91 2.32
PHM 160729P00024500 P 07/29/16 24.5 2.42 2.95
PHM 160729P00025000 P 07/29/16 25.0 2.91 3.35
PHM 160729P00025500 P 07/29/16 25.5 3.40 3.85
PHM 160729P00026000 P 07/29/16 26.0 3.90 4.35
PHM 160729P00026500 P 07/29/16 26.5 4.40 4.85
PHM 160729P00027000 P 07/29/16 27.0 4.90 5.35
PHM 160729P00027500 P 07/29/16 27.5 5.35 5.90
PHM 160729P00028000 P 07/29/16 28.0 5.85 6.40
PHM 160729P00028500 P 07/29/16 28.5 6.35 6.90
PHM 160729P00029000 P 07/29/16 29.0 6.90 7.30
PHM 160805C00010000 C 08/05/16 10.0 10.35 12.40
PHM 160805C00011000 C 08/05/16 11.0 9.35 11.30
PHM 160805C00012000 C 08/05/16 12.0 7.90 10.15
PHM 160805C00012500 C 08/05/16 12.5 8.60 9.70
PHM 160805C00013000 C 08/05/16 13.0 6.90 10.55
PHM 160805C00013500 C 08/05/16 13.5 6.40 9.55
PHM 160805C00014000 C 08/05/16 14.0 6.05 8.75
PHM 160805C00014500 C 08/05/16 14.5 6.85 7.65
PHM 160805C00015000 C 08/05/16 15.0 6.30 7.15
PHM 160805C00015500 C 08/05/16 15.5 5.85 6.70
PHM 160805C00016000 C 08/05/16 16.0 5.35 6.20
PHM 160805C00016500 C 08/05/16 16.5 4.85 5.70
PHM 160805C00017000 C 08/05/16 17.0 4.35 5.20
PHM 160805C00017500 C 08/05/16 17.5 3.80 4.70
PHM 160805C00018000 C 08/05/16 18.0 3.30 4.15
PHM 160805C00018500 C 08/05/16 18.5 2.87 3.65
PHM 160805C00019000 C 08/05/16 19.0 2.37 3.15
PHM 160805C00019500 C 08/05/16 19.5 2.24 2.63
PHM 160805C00020000 C 08/05/16 20.0 1.81 2.02
PHM 160805C00020500 C 08/05/16 20.5 1.40 1.46
PHM 160805C00021000 C 08/05/16 21.0 0.96 1.02
PHM 160805C00021500 C 08/05/16 21.5 0.60 0.64
PHM 160805C00022000 C 08/05/16 22.0 0.31 0.36
PHM 160805C00022500 C 08/05/16 22.5 0.13 0.15
PHM 160805C00023000 C 08/05/16 23.0 0.03 0.10
PHM 160805C00023500 C 08/05/16 23.5 0.00 0.10
PHM 160805C00024000 C 08/05/16 24.0 0.00 0.10
PHM 160805C00024500 C 08/05/16 24.5 0.00 0.10
PHM 160805C00025000 C 08/05/16 25.0 0.00 0.10
PHM 160805C00025500 C 08/05/16 25.5 0.00 0.10
PHM 160805C00026000 C 08/05/16 26.0 0.00 0.10
PHM 160805C00026500 C 08/05/16 26.5 0.00 0.10
PHM 160805C00027000 C 08/05/16 27.0 0.00 0.10
PHM 160805C00027500 C 08/05/16 27.5 0.00 0.10
PHM 160805C00028000 C 08/05/16 28.0 0.00 0.10
PHM 160805C00028500 C 08/05/16 28.5 0.00 0.10
PHM 160805C00029000 C 08/05/16 29.0 0.00 0.10
PHM 160805P00010000 P 08/05/16 10.0 0.00 0.10
PHM 160805P00011000 P 08/05/16 11.0 0.00 0.10
PHM 160805P00012000 P 08/05/16 12.0 0.00 0.10
PHM 160805P00012500 P 08/05/16 12.5 0.00 0.10
PHM 160805P00013000 P 08/05/16 13.0 0.00 0.10
PHM 160805P00013500 P 08/05/16 13.5 0.00 0.10
PHM 160805P00014000 P 08/05/16 14.0 0.00 0.10
PHM 160805P00014500 P 08/05/16 14.5 0.00 0.10
PHM 160805P00015000 P 08/05/16 15.0 0.00 0.10
PHM 160805P00015500 P 08/05/16 15.5 0.00 0.10
PHM 160805P00016000 P 08/05/16 16.0 0.00 0.10
PHM 160805P00016500 P 08/05/16 16.5 0.00 0.10
PHM 160805P00017000 P 08/05/16 17.0 0.00 0.10
PHM 160805P00017500 P 08/05/16 17.5 0.00 0.11
PHM 160805P00018000 P 08/05/16 18.0 0.00 0.13
PHM 160805P00018500 P 08/05/16 18.5 0.00 0.18
PHM 160805P00019000 P 08/05/16 19.0 0.00 0.22
PHM 160805P00019500 P 08/05/16 19.5 0.00 0.26
PHM 160805P00020000 P 08/05/16 20.0 0.02 0.18
PHM 160805P00020500 P 08/05/16 20.5 0.06 0.11
PHM 160805P00021000 P 08/05/16 21.0 0.13 0.16
PHM 160805P00021500 P 08/05/16 21.5 0.24 0.28
PHM 160805P00022000 P 08/05/16 22.0 0.45 0.50
PHM 160805P00022500 P 08/05/16 22.5 0.72 0.82
PHM 160805P00023000 P 08/05/16 23.0 1.00 1.42
PHM 160805P00023500 P 08/05/16 23.5 1.44 1.91
PHM 160805P00024000 P 08/05/16 24.0 1.94 2.35
PHM 160805P00024500 P 08/05/16 24.5 2.41 2.83
PHM 160805P00025000 P 08/05/16 25.0 2.92 3.40
PHM 160805P00025500 P 08/05/16 25.5 3.40 3.95
PHM 160805P00026000 P 08/05/16 26.0 3.90 4.45
PHM 160805P00026500 P 08/05/16 26.5 4.40 4.80
PHM 160805P00027000 P 08/05/16 27.0 4.90 5.35
PHM 160805P00027500 P 08/05/16 27.5 5.35 5.90
PHM 160805P00028000 P 08/05/16 28.0 5.85 6.30
PHM 160805P00028500 P 08/05/16 28.5 6.35 7.05
PHM 160805P00029000 P 08/05/16 29.0 6.90 7.35
PHM 160812C00009000 C 08/12/16 9.0 10.80 14.80
PHM 160812C00010000 C 08/12/16 10.0 9.60 12.00
PHM 160812C00011000 C 08/12/16 11.0 8.90 11.15
PHM 160812C00012000 C 08/12/16 12.0 7.90 10.25
PHM 160812C00012500 C 08/12/16 12.5 7.10 9.70
PHM 160812C00013000 C 08/12/16 13.0 8.00 9.25
PHM 160812C00013500 C 08/12/16 13.5 6.10 8.65
PHM 160812C00014000 C 08/12/16 14.0 5.90 8.25
PHM 160812C00014500 C 08/12/16 14.5 6.85 7.70
PHM 160812C00015000 C 08/12/16 15.0 6.30 7.20
PHM 160812C00015500 C 08/12/16 15.5 5.85 6.65
PHM 160812C00016000 C 08/12/16 16.0 5.35 6.35
PHM 160812C00016500 C 08/12/16 16.5 4.85 5.75
PHM 160812C00017000 C 08/12/16 17.0 4.35 5.10
PHM 160812C00017500 C 08/12/16 17.5 3.80 4.60
PHM 160812C00018000 C 08/12/16 18.0 3.35 4.20
PHM 160812C00018500 C 08/12/16 18.5 2.88 3.65
PHM 160812C00019000 C 08/12/16 19.0 2.41 3.10
PHM 160812C00019500 C 08/12/16 19.5 2.27 2.52
PHM 160812C00020000 C 08/12/16 20.0 1.76 2.05
PHM 160812C00020500 C 08/12/16 20.5 1.33 1.62
PHM 160812C00021000 C 08/12/16 21.0 0.99 1.14
PHM 160812C00021500 C 08/12/16 21.5 0.65 0.73
PHM 160812C00022000 C 08/12/16 22.0 0.38 0.43
PHM 160812C00022500 C 08/12/16 22.5 0.18 0.25
PHM 160812C00023000 C 08/12/16 23.0 0.08 0.14
PHM 160812C00023500 C 08/12/16 23.5 0.00 0.16
PHM 160812C00024000 C 08/12/16 24.0 0.00 0.12
PHM 160812C00024500 C 08/12/16 24.5 0.00 0.11
PHM 160812C00025000 C 08/12/16 25.0 0.00 0.10
PHM 160812C00025500 C 08/12/16 25.5 0.00 0.10
PHM 160812C00026000 C 08/12/16 26.0 0.00 0.10
PHM 160812C00026500 C 08/12/16 26.5 0.00 0.10
PHM 160812C00027000 C 08/12/16 27.0 0.00 0.10
PHM 160812C00027500 C 08/12/16 27.5 0.00 0.10
PHM 160812C00028000 C 08/12/16 28.0 0.00 0.10
PHM 160812C00028500 C 08/12/16 28.5 0.00 0.10
PHM 160812C00029000 C 08/12/16 29.0 0.00 0.10
PHM 160812P00009000 P 08/12/16 9.0 0.00 0.10
PHM 160812P00010000 P 08/12/16 10.0 0.00 0.10
PHM 160812P00011000 P 08/12/16 11.0 0.00 0.10
PHM 160812P00012000 P 08/12/16 12.0 0.00 0.10
PHM 160812P00012500 P 08/12/16 12.5 0.00 0.10
PHM 160812P00013000 P 08/12/16 13.0 0.00 0.10
PHM 160812P00013500 P 08/12/16 13.5 0.00 0.10
PHM 160812P00014000 P 08/12/16 14.0 0.00 0.10
PHM 160812P00014500 P 08/12/16 14.5 0.00 0.10
PHM 160812P00015000 P 08/12/16 15.0 0.00 0.10
PHM 160812P00015500 P 08/12/16 15.5 0.00 0.10
PHM 160812P00016000 P 08/12/16 16.0 0.00 0.10
PHM 160812P00016500 P 08/12/16 16.5 0.00 0.11
PHM 160812P00017000 P 08/12/16 17.0 0.00 0.14
PHM 160812P00017500 P 08/12/16 17.5 0.00 0.17
PHM 160812P00018000 P 08/12/16 18.0 0.00 0.21
PHM 160812P00018500 P 08/12/16 18.5 0.00 0.25
PHM 160812P00019000 P 08/12/16 19.0 0.00 0.29
PHM 160812P00019500 P 08/12/16 19.5 0.00 0.33
PHM 160812P00020000 P 08/12/16 20.0 0.05 0.11
PHM 160812P00020500 P 08/12/16 20.5 0.10 0.15
PHM 160812P00021000 P 08/12/16 21.0 0.18 0.22
PHM 160812P00021500 P 08/12/16 21.5 0.30 0.35
PHM 160812P00022000 P 08/12/16 22.0 0.52 0.58
PHM 160812P00022500 P 08/12/16 22.5 0.82 0.89
PHM 160812P00023000 P 08/12/16 23.0 1.04 1.39
PHM 160812P00023500 P 08/12/16 23.5 1.48 1.87
PHM 160812P00024000 P 08/12/16 24.0 1.92 2.35
PHM 160812P00024500 P 08/12/16 24.5 2.40 2.85
PHM 160812P00025000 P 08/12/16 25.0 2.86 3.40
PHM 160812P00025500 P 08/12/16 25.5 3.40 3.85
PHM 160812P00026000 P 08/12/16 26.0 3.90 4.35
PHM 160812P00026500 P 08/12/16 26.5 4.35 4.80
PHM 160812P00027000 P 08/12/16 27.0 4.85 5.30
PHM 160812P00027500 P 08/12/16 27.5 5.35 5.85
PHM 160812P00028000 P 08/12/16 28.0 5.85 6.50
PHM 160812P00028500 P 08/12/16 28.5 6.35 6.85
PHM 160812P00029000 P 08/12/16 29.0 6.85 7.35
PHM 160819C00010000 C 08/19/16 10.0 11.00 12.30
PHM 160819C00011000 C 08/19/16 11.0 9.95 11.50
PHM 160819C00011500 C 08/19/16 11.5 9.60 10.45
PHM 160819C00012000 C 08/19/16 12.0 8.45 10.85
PHM 160819C00012500 C 08/19/16 12.5 8.70 9.75
PHM 160819C00013000 C 08/19/16 13.0 8.25 9.25
PHM 160819C00013500 C 08/19/16 13.5 7.75 8.70
PHM 160819C00014000 C 08/19/16 14.0 7.30 8.25
PHM 160819C00014500 C 08/19/16 14.5 6.85 7.60
PHM 160819C00015000 C 08/19/16 15.0 6.35 7.10
PHM 160819C00015500 C 08/19/16 15.5 5.85 6.60
PHM 160819C00016000 C 08/19/16 16.0 5.35 6.10
PHM 160819C00016500 C 08/19/16 16.5 4.90 5.60
PHM 160819C00017000 C 08/19/16 17.0 4.40 5.10
PHM 160819C00017500 C 08/19/16 17.5 3.90 4.60
PHM 160819C00018000 C 08/19/16 18.0 3.40 4.10
PHM 160819C00018500 C 08/19/16 18.5 2.90 3.65
PHM 160819C00019000 C 08/19/16 19.0 2.87 2.95
PHM 160819C00019500 C 08/19/16 19.5 2.40 2.47
PHM 160819C00020000 C 08/19/16 20.0 1.94 2.02
PHM 160819C00020500 C 08/19/16 20.5 1.51 1.58
PHM 160819C00021000 C 08/19/16 21.0 1.11 1.17
PHM 160819C00021500 C 08/19/16 21.5 0.75 0.80
PHM 160819C00022000 C 08/19/16 22.0 0.47 0.50
PHM 160819C00022500 C 08/19/16 22.5 0.26 0.29
PHM 160819C00023000 C 08/19/16 23.0 0.13 0.16
PHM 160819C00023500 C 08/19/16 23.5 0.06 0.12
PHM 160819C00024000 C 08/19/16 24.0 0.02 0.06
PHM 160819C00024500 C 08/19/16 24.5 0.01 0.03
PHM 160819C00025000 C 08/19/16 25.0 0.00 0.03
PHM 160819C00025500 C 08/19/16 25.5 0.00 0.07
PHM 160819C00026000 C 08/19/16 26.0 0.00 0.08
PHM 160819C00026500 C 08/19/16 26.5 0.00 0.09
PHM 160819C00027000 C 08/19/16 27.0 0.00 0.09
PHM 160819C00027500 C 08/19/16 27.5 0.00 0.09
PHM 160819C00028000 C 08/19/16 28.0 0.00 0.09
PHM 160819C00028500 C 08/19/16 28.5 0.00 0.09
PHM 160819P00010000 P 08/19/16 10.0 0.00 0.10
PHM 160819P00011000 P 08/19/16 11.0 0.00 0.09
PHM 160819P00011500 P 08/19/16 11.5 0.00 0.09
PHM 160819P00012000 P 08/19/16 12.0 0.00 0.09
PHM 160819P00012500 P 08/19/16 12.5 0.00 0.07
PHM 160819P00013000 P 08/19/16 13.0 0.00 0.03
PHM 160819P00013500 P 08/19/16 13.5 0.00 0.06
PHM 160819P00014000 P 08/19/16 14.0 0.00 0.06
PHM 160819P00014500 P 08/19/16 14.5 0.00 0.03
PHM 160819P00015000 P 08/19/16 15.0 0.00 0.02
PHM 160819P00015500 P 08/19/16 15.5 0.00 0.02
PHM 160819P00016000 P 08/19/16 16.0 0.00 0.02
PHM 160819P00016500 P 08/19/16 16.5 0.00 0.03
PHM 160819P00017000 P 08/19/16 17.0 0.01 0.03
PHM 160819P00017500 P 08/19/16 17.5 0.01 0.10
PHM 160819P00018000 P 08/19/16 18.0 0.01 0.11
PHM 160819P00018500 P 08/19/16 18.5 0.03 0.16
PHM 160819P00019000 P 08/19/16 19.0 0.05 0.08
PHM 160819P00019500 P 08/19/16 19.5 0.06 0.19
PHM 160819P00020000 P 08/19/16 20.0 0.10 0.12
PHM 160819P00020500 P 08/19/16 20.5 0.16 0.18
PHM 160819P00021000 P 08/19/16 21.0 0.25 0.29
PHM 160819P00021500 P 08/19/16 21.5 0.40 0.42
PHM 160819P00022000 P 08/19/16 22.0 0.61 0.64
PHM 160819P00022500 P 08/19/16 22.5 0.89 0.99
PHM 160819P00023000 P 08/19/16 23.0 1.13 1.42
PHM 160819P00023500 P 08/19/16 23.5 1.52 1.92
PHM 160819P00024000 P 08/19/16 24.0 1.96 2.40
PHM 160819P00024500 P 08/19/16 24.5 2.44 2.92
PHM 160819P00025000 P 08/19/16 25.0 2.93 3.45
PHM 160819P00025500 P 08/19/16 25.5 3.40 4.00
PHM 160819P00026000 P 08/19/16 26.0 3.90 4.50
PHM 160819P00026500 P 08/19/16 26.5 4.40 5.00
PHM 160819P00027000 P 08/19/16 27.0 4.90 5.50
PHM 160819P00027500 P 08/19/16 27.5 5.35 6.00
PHM 160819P00028000 P 08/19/16 28.0 5.85 6.50
PHM 160819P00028500 P 08/19/16 28.5 6.40 7.00
PHM 160826C00009000 C 08/26/16 9.0 10.90 14.55
PHM 160826C00010000 C 08/26/16 10.0 9.90 13.25
PHM 160826C00011000 C 08/26/16 11.0 8.90 11.75
PHM 160826C00012000 C 08/26/16 12.0 7.95 11.25
PHM 160826C00012500 C 08/26/16 12.5 8.70 9.70
PHM 160826C00013000 C 08/26/16 13.0 8.20 9.20
PHM 160826C00013500 C 08/26/16 13.5 7.70 8.70
PHM 160826C00014000 C 08/26/16 14.0 7.20 8.20
PHM 160826C00014500 C 08/26/16 14.5 6.85 7.65
PHM 160826C00015000 C 08/26/16 15.0 6.35 7.10
PHM 160826C00015500 C 08/26/16 15.5 5.85 6.60
PHM 160826C00016000 C 08/26/16 16.0 5.30 6.20
PHM 160826C00016500 C 08/26/16 16.5 4.85 5.75
PHM 160826C00017000 C 08/26/16 17.0 4.30 5.20
PHM 160826C00017500 C 08/26/16 17.5 3.90 4.70
PHM 160826C00018000 C 08/26/16 18.0 3.40 4.25
PHM 160826C00018500 C 08/26/16 18.5 2.87 3.65
PHM 160826C00019000 C 08/26/16 19.0 2.63 3.20
PHM 160826C00019500 C 08/26/16 19.5 2.39 2.56
PHM 160826C00020000 C 08/26/16 20.0 1.98 2.06
PHM 160826C00020500 C 08/26/16 20.5 1.44 1.79
PHM 160826C00021000 C 08/26/16 21.0 1.14 1.24
PHM 160826C00021500 C 08/26/16 21.5 0.82 0.87
PHM 160826C00022000 C 08/26/16 22.0 0.52 0.59
PHM 160826C00022500 C 08/26/16 22.5 0.32 0.36
PHM 160826C00023000 C 08/26/16 23.0 0.17 0.21
PHM 160826C00023500 C 08/26/16 23.5 0.08 0.34
PHM 160826C00024000 C 08/26/16 24.0 0.00 0.24
PHM 160826C00024500 C 08/26/16 24.5 0.00 0.17
PHM 160826C00025000 C 08/26/16 25.0 0.00 0.14
PHM 160826C00025500 C 08/26/16 25.5 0.00 0.12
PHM 160826C00026000 C 08/26/16 26.0 0.00 0.10
PHM 160826C00026500 C 08/26/16 26.5 0.00 0.10
PHM 160826C00027000 C 08/26/16 27.0 0.00 0.10
PHM 160826C00027500 C 08/26/16 27.5 0.00 0.10
PHM 160826C00028000 C 08/26/16 28.0 0.00 0.10
PHM 160826C00028500 C 08/26/16 28.5 0.00 0.10
PHM 160826C00029000 C 08/26/16 29.0 0.00 0.10
PHM 160826P00009000 P 08/26/16 9.0 0.00 0.10
PHM 160826P00010000 P 08/26/16 10.0 0.00 0.10
PHM 160826P00011000 P 08/26/16 11.0 0.00 0.10
PHM 160826P00012000 P 08/26/16 12.0 0.00 0.10
PHM 160826P00012500 P 08/26/16 12.5 0.00 0.10
PHM 160826P00013000 P 08/26/16 13.0 0.00 0.10
PHM 160826P00013500 P 08/26/16 13.5 0.00 0.10
PHM 160826P00014000 P 08/26/16 14.0 0.00 0.10
PHM 160826P00014500 P 08/26/16 14.5 0.00 0.10
PHM 160826P00015000 P 08/26/16 15.0 0.00 0.12
PHM 160826P00015500 P 08/26/16 15.5 0.00 0.14
PHM 160826P00016000 P 08/26/16 16.0 0.00 0.16
PHM 160826P00016500 P 08/26/16 16.5 0.00 0.19
PHM 160826P00017000 P 08/26/16 17.0 0.00 0.24
PHM 160826P00017500 P 08/26/16 17.5 0.00 0.26
PHM 160826P00018000 P 08/26/16 18.0 0.00 0.31
PHM 160826P00018500 P 08/26/16 18.5 0.00 0.35
PHM 160826P00019000 P 08/26/16 19.0 0.02 0.28
PHM 160826P00019500 P 08/26/16 19.5 0.09 0.30
PHM 160826P00020000 P 08/26/16 20.0 0.13 0.20
PHM 160826P00020500 P 08/26/16 20.5 0.19 0.25
PHM 160826P00021000 P 08/26/16 21.0 0.30 0.36
PHM 160826P00021500 P 08/26/16 21.5 0.46 0.49
PHM 160826P00022000 P 08/26/16 22.0 0.66 0.71
PHM 160826P00022500 P 08/26/16 22.5 0.93 1.02
PHM 160826P00023000 P 08/26/16 23.0 1.23 1.44
PHM 160826P00023500 P 08/26/16 23.5 1.51 1.87
PHM 160826P00024000 P 08/26/16 24.0 1.92 2.37
PHM 160826P00024500 P 08/26/16 24.5 2.37 2.87
PHM 160826P00025000 P 08/26/16 25.0 2.90 3.45
PHM 160826P00025500 P 08/26/16 25.5 3.40 3.95
PHM 160826P00026000 P 08/26/16 26.0 3.85 4.50
PHM 160826P00026500 P 08/26/16 26.5 4.35 5.00
PHM 160826P00027000 P 08/26/16 27.0 4.85 5.50
PHM 160826P00027500 P 08/26/16 27.5 5.35 5.95
PHM 160826P00028000 P 08/26/16 28.0 5.85 6.50
PHM 160826P00028500 P 08/26/16 28.5 6.35 7.00
PHM 160826P00029000 P 08/26/16 29.0 6.80 7.50
PHM 160902C00011000 C 09/02/16 11.0 10.00 11.30
PHM 160902C00012000 C 09/02/16 12.0 7.75 11.35
PHM 160902C00013000 C 09/02/16 13.0 8.10 9.50
PHM 160902C00013500 C 09/02/16 13.5 7.70 8.90
PHM 160902C00014000 C 09/02/16 14.0 7.15 8.45
PHM 160902C00014500 C 09/02/16 14.5 6.80 7.85
PHM 160902C00015000 C 09/02/16 15.0 6.25 7.40
PHM 160902C00015500 C 09/02/16 15.5 5.80 6.65
PHM 160902C00016000 C 09/02/16 16.0 5.30 6.40
PHM 160902C00016500 C 09/02/16 16.5 4.80 5.65
PHM 160902C00017000 C 09/02/16 17.0 4.35 5.30
PHM 160902C00017500 C 09/02/16 17.5 3.85 4.85
PHM 160902C00018000 C 09/02/16 18.0 3.40 4.25
PHM 160902C00018500 C 09/02/16 18.5 2.90 3.75
PHM 160902C00019000 C 09/02/16 19.0 2.62 3.25
PHM 160902C00019500 C 09/02/16 19.5 2.35 2.76
PHM 160902C00020000 C 09/02/16 20.0 1.87 2.29
PHM 160902C00020500 C 09/02/16 20.5 1.48 1.86
PHM 160902C00021000 C 09/02/16 21.0 1.21 1.31
PHM 160902C00021500 C 09/02/16 21.5 0.86 0.97
PHM 160902C00022000 C 09/02/16 22.0 0.60 0.66
PHM 160902C00022500 C 09/02/16 22.5 0.39 0.45
PHM 160902C00023000 C 09/02/16 23.0 0.23 0.28
PHM 160902C00023500 C 09/02/16 23.5 0.13 0.21
PHM 160902C00024000 C 09/02/16 24.0 0.05 0.20
PHM 160902C00024500 C 09/02/16 24.5 0.00 0.22
PHM 160902C00025000 C 09/02/16 25.0 0.00 0.17
PHM 160902C00025500 C 09/02/16 25.5 0.00 0.14
PHM 160902C00026000 C 09/02/16 26.0 0.00 0.12
PHM 160902C00026500 C 09/02/16 26.5 0.00 0.10
PHM 160902C00027000 C 09/02/16 27.0 0.00 0.10
PHM 160902C00027500 C 09/02/16 27.5 0.00 0.10
PHM 160902C00028000 C 09/02/16 28.0 0.00 0.10
PHM 160902C00028500 C 09/02/16 28.5 0.00 0.10
PHM 160902C00029000 C 09/02/16 29.0 0.00 0.10
PHM 160902C00030000 C 09/02/16 30.0 0.00 0.10
PHM 160902P00011000 P 09/02/16 11.0 0.00 0.10
PHM 160902P00012000 P 09/02/16 12.0 0.00 0.10
PHM 160902P00013000 P 09/02/16 13.0 0.00 0.10
PHM 160902P00013500 P 09/02/16 13.5 0.00 0.10
PHM 160902P00014000 P 09/02/16 14.0 0.00 0.10
PHM 160902P00014500 P 09/02/16 14.5 0.00 0.11
PHM 160902P00015000 P 09/02/16 15.0 0.00 0.13
PHM 160902P00015500 P 09/02/16 15.5 0.00 0.16
PHM 160902P00016000 P 09/02/16 16.0 0.00 0.20
PHM 160902P00016500 P 09/02/16 16.5 0.00 0.23
PHM 160902P00017000 P 09/02/16 17.0 0.00 0.27
PHM 160902P00017500 P 09/02/16 17.5 0.00 0.31
PHM 160902P00018000 P 09/02/16 18.0 0.00 0.35
PHM 160902P00018500 P 09/02/16 18.5 0.02 0.38
PHM 160902P00019000 P 09/02/16 19.0 0.06 0.23
PHM 160902P00019500 P 09/02/16 19.5 0.12 0.20
PHM 160902P00020000 P 09/02/16 20.0 0.17 0.22
PHM 160902P00020500 P 09/02/16 20.5 0.25 0.31
PHM 160902P00021000 P 09/02/16 21.0 0.36 0.43
PHM 160902P00021500 P 09/02/16 21.5 0.51 0.59
PHM 160902P00022000 P 09/02/16 22.0 0.72 0.81
PHM 160902P00022500 P 09/02/16 22.5 1.01 1.09
PHM 160902P00023000 P 09/02/16 23.0 1.25 1.51
PHM 160902P00023500 P 09/02/16 23.5 1.58 1.93
PHM 160902P00024000 P 09/02/16 24.0 2.00 2.43
PHM 160902P00024500 P 09/02/16 24.5 2.45 2.91
PHM 160902P00025000 P 09/02/16 25.0 2.80 3.70
PHM 160902P00025500 P 09/02/16 25.5 3.35 3.95
PHM 160902P00026000 P 09/02/16 26.0 3.85 4.45
PHM 160902P00026500 P 09/02/16 26.5 4.20 5.20
PHM 160902P00027000 P 09/02/16 27.0 4.85 5.45
PHM 160902P00027500 P 09/02/16 27.5 5.35 5.95
PHM 160902P00028000 P 09/02/16 28.0 5.85 6.45
PHM 160902P00028500 P 09/02/16 28.5 6.35 6.95
PHM 160902P00029000 P 09/02/16 29.0 6.85 7.50
PHM 160902P00030000 P 09/02/16 30.0 7.50 8.50
PHM 160916C00011000 C 09/16/16 11.0 10.05 11.10
PHM 160916C00012000 C 09/16/16 12.0 9.00 10.50
PHM 160916C00013000 C 09/16/16 13.0 7.90 9.30
PHM 160916C00014000 C 09/16/16 14.0 7.40 8.25
PHM 160916C00015000 C 09/16/16 15.0 6.40 7.35
PHM 160916C00016000 C 09/16/16 16.0 5.35 6.25
PHM 160916C00017000 C 09/16/16 17.0 4.40 5.15
PHM 160916C00018000 C 09/16/16 18.0 3.40 4.20
PHM 160916C00019000 C 09/16/16 19.0 2.89 3.25
PHM 160916C00020000 C 09/16/16 20.0 1.95 2.30
PHM 160916C00021000 C 09/16/16 21.0 1.30 1.41
PHM 160916C00022000 C 09/16/16 22.0 0.69 0.76
PHM 160916C00023000 C 09/16/16 23.0 0.31 0.37
PHM 160916C00024000 C 09/16/16 24.0 0.11 0.16
PHM 160916C00025000 C 09/16/16 25.0 0.03 0.09
PHM 160916C00026000 C 09/16/16 26.0 0.00 0.04
PHM 160916C00027000 C 09/16/16 27.0 0.00 0.04
PHM 160916C00028000 C 09/16/16 28.0 0.00 0.03
PHM 160916C00029000 C 09/16/16 29.0 0.00 0.07
PHM 160916P00011000 P 09/16/16 11.0 0.00 0.06
PHM 160916P00012000 P 09/16/16 12.0 0.00 0.04
PHM 160916P00013000 P 09/16/16 13.0 0.00 0.05
PHM 160916P00014000 P 09/16/16 14.0 0.00 0.05
PHM 160916P00015000 P 09/16/16 15.0 0.01 0.06
PHM 160916P00016000 P 09/16/16 16.0 0.03 0.13
PHM 160916P00017000 P 09/16/16 17.0 0.04 0.08
PHM 160916P00018000 P 09/16/16 18.0 0.07 0.28
PHM 160916P00019000 P 09/16/16 19.0 0.12 0.16
PHM 160916P00020000 P 09/16/16 20.0 0.24 0.29
PHM 160916P00021000 P 09/16/16 21.0 0.46 0.52
PHM 160916P00022000 P 09/16/16 22.0 0.86 0.93
PHM 160916P00023000 P 09/16/16 23.0 1.44 1.61
PHM 160916P00024000 P 09/16/16 24.0 2.04 2.80
PHM 160916P00025000 P 09/16/16 25.0 3.00 3.40
PHM 160916P00026000 P 09/16/16 26.0 3.95 4.45
PHM 160916P00027000 P 09/16/16 27.0 4.95 5.45
PHM 160916P00028000 P 09/16/16 28.0 5.85 6.70
PHM 160916P00029000 P 09/16/16 29.0 6.85 7.70
PHM 161021C00007000 C 10/21/16 7.0 13.55 15.90
PHM 161021C00008000 C 10/21/16 8.0 12.25 15.15
PHM 161021C00009000 C 10/21/16 9.0 11.25 14.15
PHM 161021C00010000 C 10/21/16 10.0 10.15 13.25
PHM 161021C00011000 C 10/21/16 11.0 9.30 12.05
PHM 161021C00012000 C 10/21/16 12.0 8.20 11.10
PHM 161021C00013000 C 10/21/16 13.0 8.30 9.15
PHM 161021C00014000 C 10/21/16 14.0 7.40 8.15
PHM 161021C00015000 C 10/21/16 15.0 6.40 7.15
PHM 161021C00016000 C 10/21/16 16.0 5.40 6.20
PHM 161021C00017000 C 10/21/16 17.0 4.45 5.20
PHM 161021C00018000 C 10/21/16 18.0 3.85 4.10
PHM 161021C00019000 C 10/21/16 19.0 3.00 3.20
PHM 161021C00020000 C 10/21/16 20.0 2.29 2.36
PHM 161021C00021000 C 10/21/16 21.0 1.60 1.63
PHM 161021C00022000 C 10/21/16 22.0 1.01 1.03
PHM 161021C00023000 C 10/21/16 23.0 0.58 0.62
PHM 161021C00024000 C 10/21/16 24.0 0.31 0.34
PHM 161021C00025000 C 10/21/16 25.0 0.16 0.18
PHM 161021C00026000 C 10/21/16 26.0 0.08 0.11
PHM 161021C00027000 C 10/21/16 27.0 0.03 0.09
PHM 161021P00007000 P 10/21/16 7.0 0.00 0.10
PHM 161021P00008000 P 10/21/16 8.0 0.00 0.10
PHM 161021P00009000 P 10/21/16 9.0 0.00 0.06
PHM 161021P00010000 P 10/21/16 10.0 0.00 0.06
PHM 161021P00011000 P 10/21/16 11.0 0.00 0.04
PHM 161021P00012000 P 10/21/16 12.0 0.01 0.06
PHM 161021P00013000 P 10/21/16 13.0 0.02 0.08
PHM 161021P00014000 P 10/21/16 14.0 0.03 0.13
PHM 161021P00015000 P 10/21/16 15.0 0.05 0.08
PHM 161021P00016000 P 10/21/16 16.0 0.07 0.28
PHM 161021P00017000 P 10/21/16 17.0 0.10 0.34
PHM 161021P00018000 P 10/21/16 18.0 0.17 0.21
PHM 161021P00019000 P 10/21/16 19.0 0.30 0.34
PHM 161021P00020000 P 10/21/16 20.0 0.50 0.53
PHM 161021P00021000 P 10/21/16 21.0 0.78 0.81
PHM 161021P00022000 P 10/21/16 22.0 1.19 1.23
PHM 161021P00023000 P 10/21/16 23.0 1.73 1.88
PHM 161021P00024000 P 10/21/16 24.0 2.33 2.94
PHM 161021P00025000 P 10/21/16 25.0 3.15 3.85
PHM 161021P00026000 P 10/21/16 26.0 4.05 4.80
PHM 161021P00027000 P 10/21/16 27.0 5.00 5.80
PHM 170120C00005000 C 01/20/17 5.0 15.90 17.50
PHM 170120C00008000 C 01/20/17 8.0 12.90 14.50
PHM 170120C00009000 C 01/20/17 9.0 11.90 13.50
PHM 170120C00010000 C 01/20/17 10.0 11.00 12.50
PHM 170120C00011000 C 01/20/17 11.0 10.35 11.60
PHM 170120C00012000 C 01/20/17 12.0 9.30 10.25
PHM 170120C00013000 C 01/20/17 13.0 8.35 9.25
PHM 170120C00014000 C 01/20/17 14.0 7.45 8.20
PHM 170120C00015000 C 01/20/17 15.0 6.40 7.20
PHM 170120C00016000 C 01/20/17 16.0 5.50 6.40
PHM 170120C00017000 C 01/20/17 17.0 4.60 5.40
PHM 170120C00018000 C 01/20/17 18.0 3.75 4.55
PHM 170120C00019000 C 01/20/17 19.0 3.30 3.55
PHM 170120C00020000 C 01/20/17 20.0 2.66 2.81
PHM 170120C00021000 C 01/20/17 21.0 2.02 2.13
PHM 170120C00022000 C 01/20/17 22.0 1.49 1.57
PHM 170120C00023000 C 01/20/17 23.0 1.04 1.13
PHM 170120C00024000 C 01/20/17 24.0 0.70 0.77
PHM 170120C00025000 C 01/20/17 25.0 0.46 0.52
PHM 170120C00026000 C 01/20/17 26.0 0.28 0.33
PHM 170120C00027000 C 01/20/17 27.0 0.16 0.22
PHM 170120C00028000 C 01/20/17 28.0 0.09 0.19
PHM 170120C00029000 C 01/20/17 29.0 0.04 0.15
PHM 170120C00030000 C 01/20/17 30.0 0.01 0.08
PHM 170120C00035000 C 01/20/17 35.0 0.00 0.10
PHM 170120P00005000 P 01/20/17 5.0 0.00 0.10
PHM 170120P00008000 P 01/20/17 8.0 0.00 0.09
PHM 170120P00009000 P 01/20/17 9.0 0.01 0.10
PHM 170120P00010000 P 01/20/17 10.0 0.01 0.11
PHM 170120P00011000 P 01/20/17 11.0 0.03 0.09
PHM 170120P00012000 P 01/20/17 12.0 0.05 0.18
PHM 170120P00013000 P 01/20/17 13.0 0.07 0.11
PHM 170120P00014000 P 01/20/17 14.0 0.10 0.16
PHM 170120P00015000 P 01/20/17 15.0 0.12 0.35
PHM 170120P00016000 P 01/20/17 16.0 0.20 0.27
PHM 170120P00017000 P 01/20/17 17.0 0.30 0.36
PHM 170120P00018000 P 01/20/17 18.0 0.42 0.49
PHM 170120P00019000 P 01/20/17 19.0 0.61 0.70
PHM 170120P00020000 P 01/20/17 20.0 0.89 0.98
PHM 170120P00021000 P 01/20/17 21.0 1.25 1.36
PHM 170120P00022000 P 01/20/17 22.0 1.70 1.78
PHM 170120P00023000 P 01/20/17 23.0 2.26 2.35
PHM 170120P00024000 P 01/20/17 24.0 2.91 3.15
PHM 170120P00025000 P 01/20/17 25.0 3.45 3.95
PHM 170120P00026000 P 01/20/17 26.0 4.25 4.80
PHM 170120P00027000 P 01/20/17 27.0 5.05 5.95
PHM 170120P00028000 P 01/20/17 28.0 6.00 6.85
PHM 170120P00029000 P 01/20/17 29.0 6.95 7.90
PHM 170120P00030000 P 01/20/17 30.0 7.95 8.85
PHM 170120P00035000 P 01/20/17 35.0 12.55 14.05
PHM 180119C00005000 C 01/19/18 5.0 15.80 17.80
PHM 180119C00008000 C 01/19/18 8.0 11.70 16.00
PHM 180119C00010000 C 01/19/18 10.0 10.85 12.85
PHM 180119C00013000 C 01/19/18 13.0 8.35 10.05
PHM 180119C00015000 C 01/19/18 15.0 6.90 7.75
PHM 180119C00018000 C 01/19/18 18.0 4.65 5.35
PHM 180119C00020000 C 01/19/18 20.0 3.30 4.15
PHM 180119C00022000 C 01/19/18 22.0 2.78 3.10
PHM 180119C00025000 C 01/19/18 25.0 1.63 1.90
PHM 180119C00027000 C 01/19/18 27.0 0.93 1.34
PHM 180119C00030000 C 01/19/18 30.0 0.57 0.76
PHM 180119C00035000 C 01/19/18 35.0 0.04 0.37
PHM 180119P00005000 P 01/19/18 5.0 0.00 0.16
PHM 180119P00008000 P 01/19/18 8.0 0.05 0.26
PHM 180119P00010000 P 01/19/18 10.0 0.16 0.39
PHM 180119P00013000 P 01/19/18 13.0 0.39 0.60
PHM 180119P00015000 P 01/19/18 15.0 0.70 0.90
PHM 180119P00018000 P 01/19/18 18.0 1.51 1.67
PHM 180119P00020000 P 01/19/18 20.0 2.24 2.45
PHM 180119P00022000 P 01/19/18 22.0 3.15 3.50
PHM 180119P00025000 P 01/19/18 25.0 4.80 5.25
PHM 180119P00027000 P 01/19/18 27.0 6.20 6.70
PHM 180119P00030000 P 01/19/18 30.0 8.55 9.55
PHM 180119P00035000 P 01/19/18 35.0 13.10 14.25

OPRA data is delayed 15 minutes.