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 Aug 22 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PHM 140829C00011500 C 08/29/14 11.5 7.40 7.70
PHM 140829C00012000 C 08/29/14 12.0 6.95 7.20
PHM 140829C00012500 C 08/29/14 12.5 6.40 6.70
PHM 140829C00013000 C 08/29/14 13.0 5.95 6.20
PHM 140829C00013500 C 08/29/14 13.5 5.45 5.70
PHM 140829C00014000 C 08/29/14 14.0 4.95 5.20
PHM 140829C00014500 C 08/29/14 14.5 4.45 4.70
PHM 140829C00015000 C 08/29/14 15.0 3.95 4.20
PHM 140829C00015500 C 08/29/14 15.5 3.45 3.70
PHM 140829C00016000 C 08/29/14 16.0 2.95 3.20
PHM 140829C00016500 C 08/29/14 16.5 2.45 2.70
PHM 140829C00017000 C 08/29/14 17.0 1.94 2.21
PHM 140829C00017500 C 08/29/14 17.5 1.46 1.70
PHM 140829C00018000 C 08/29/14 18.0 1.06 1.20
PHM 140829C00018500 C 08/29/14 18.5 0.63 0.67
PHM 140829C00019000 C 08/29/14 19.0 0.26 0.30
PHM 140829C00019500 C 08/29/14 19.5 0.08 0.10
PHM 140829C00020000 C 08/29/14 20.0 0.01 0.06
PHM 140829C00020500 C 08/29/14 20.5 0.00 0.06
PHM 140829C00021000 C 08/29/14 21.0 0.00 0.03
PHM 140829C00021500 C 08/29/14 21.5 0.00 0.03
PHM 140829C00022000 C 08/29/14 22.0 0.00 0.03
PHM 140829C00022500 C 08/29/14 22.5 0.00 0.03
PHM 140829C00023000 C 08/29/14 23.0 0.00 0.03
PHM 140829C00023500 C 08/29/14 23.5 0.00 0.03
PHM 140829C00024000 C 08/29/14 24.0 0.00 0.03
PHM 140829C00024500 C 08/29/14 24.5 0.00 0.03
PHM 140829C00025000 C 08/29/14 25.0 0.00 0.03
PHM 140829C00025500 C 08/29/14 25.5 0.00 0.03
PHM 140829C00026000 C 08/29/14 26.0 0.00 0.03
PHM 140829C00026500 C 08/29/14 26.5 0.00 0.03
PHM 140829C00027000 C 08/29/14 27.0 0.00 0.03
PHM 140829C00027500 C 08/29/14 27.5 0.00 0.03
PHM 140829C00028000 C 08/29/14 28.0 0.00 0.03
PHM 140829C00028500 C 08/29/14 28.5 0.00 0.03
PHM 140829C00029000 C 08/29/14 29.0 0.00 0.03
PHM 140829P00011500 P 08/29/14 11.5 0.00 0.03
PHM 140829P00012000 P 08/29/14 12.0 0.00 0.03
PHM 140829P00012500 P 08/29/14 12.5 0.00 0.03
PHM 140829P00013000 P 08/29/14 13.0 0.00 0.03
PHM 140829P00013500 P 08/29/14 13.5 0.00 0.03
PHM 140829P00014000 P 08/29/14 14.0 0.00 0.03
PHM 140829P00014500 P 08/29/14 14.5 0.00 0.03
PHM 140829P00015000 P 08/29/14 15.0 0.00 0.03
PHM 140829P00015500 P 08/29/14 15.5 0.00 0.03
PHM 140829P00016000 P 08/29/14 16.0 0.00 0.03
PHM 140829P00016500 P 08/29/14 16.5 0.00 0.04
PHM 140829P00017000 P 08/29/14 17.0 0.00 0.05
PHM 140829P00017500 P 08/29/14 17.5 0.00 0.05
PHM 140829P00018000 P 08/29/14 18.0 0.01 0.07
PHM 140829P00018500 P 08/29/14 18.5 0.04 0.07
PHM 140829P00019000 P 08/29/14 19.0 0.18 0.22
PHM 140829P00019500 P 08/29/14 19.5 0.44 0.53
PHM 140829P00020000 P 08/29/14 20.0 0.83 1.00
PHM 140829P00020500 P 08/29/14 20.5 1.32 1.52
PHM 140829P00021000 P 08/29/14 21.0 1.81 2.02
PHM 140829P00021500 P 08/29/14 21.5 2.31 2.52
PHM 140829P00022000 P 08/29/14 22.0 2.81 3.10
PHM 140829P00022500 P 08/29/14 22.5 3.30 3.55
PHM 140829P00023000 P 08/29/14 23.0 3.80 4.05
PHM 140829P00023500 P 08/29/14 23.5 4.30 4.55
PHM 140829P00024000 P 08/29/14 24.0 4.80 5.05
PHM 140829P00024500 P 08/29/14 24.5 5.30 5.55
PHM 140829P00025000 P 08/29/14 25.0 5.80 6.05
PHM 140829P00025500 P 08/29/14 25.5 6.30 6.55
PHM 140829P00026000 P 08/29/14 26.0 6.80 7.05
PHM 140829P00026500 P 08/29/14 26.5 7.30 7.55
PHM 140829P00027000 P 08/29/14 27.0 7.75 8.05
PHM 140829P00027500 P 08/29/14 27.5 8.25 8.55
PHM 140829P00028000 P 08/29/14 28.0 8.80 9.05
PHM 140829P00028500 P 08/29/14 28.5 9.30 9.55
PHM 140829P00029000 P 08/29/14 29.0 9.65 10.15
PHM 140905C00012000 C 09/05/14 12.0 6.85 7.35
PHM 140905C00012500 C 09/05/14 12.5 6.35 6.85
PHM 140905C00013000 C 09/05/14 13.0 5.85 6.35
PHM 140905C00013500 C 09/05/14 13.5 5.35 5.85
PHM 140905C00014000 C 09/05/14 14.0 4.90 5.30
PHM 140905C00014500 C 09/05/14 14.5 4.40 4.80
PHM 140905C00015000 C 09/05/14 15.0 3.90 4.30
PHM 140905C00015500 C 09/05/14 15.5 3.40 3.80
PHM 140905C00016000 C 09/05/14 16.0 2.90 3.25
PHM 140905C00016500 C 09/05/14 16.5 2.43 2.71
PHM 140905C00017000 C 09/05/14 17.0 1.94 2.22
PHM 140905C00017500 C 09/05/14 17.5 1.58 1.71
PHM 140905C00018000 C 09/05/14 18.0 1.09 1.21
PHM 140905C00018500 C 09/05/14 18.5 0.68 0.73
PHM 140905C00019000 C 09/05/14 19.0 0.35 0.39
PHM 140905C00019500 C 09/05/14 19.5 0.14 0.17
PHM 140905C00020000 C 09/05/14 20.0 0.05 0.10
PHM 140905C00020500 C 09/05/14 20.5 0.00 0.07
PHM 140905C00021000 C 09/05/14 21.0 0.00 0.06
PHM 140905C00021500 C 09/05/14 21.5 0.00 0.05
PHM 140905C00022000 C 09/05/14 22.0 0.00 0.04
PHM 140905C00022500 C 09/05/14 22.5 0.00 0.03
PHM 140905C00023000 C 09/05/14 23.0 0.00 0.03
PHM 140905C00023500 C 09/05/14 23.5 0.00 0.03
PHM 140905C00024000 C 09/05/14 24.0 0.00 0.03
PHM 140905C00024500 C 09/05/14 24.5 0.00 0.03
PHM 140905C00025000 C 09/05/14 25.0 0.00 0.03
PHM 140905C00025500 C 09/05/14 25.5 0.00 0.03
PHM 140905C00026000 C 09/05/14 26.0 0.00 0.03
PHM 140905C00026500 C 09/05/14 26.5 0.00 0.03
PHM 140905C00027000 C 09/05/14 27.0 0.00 0.03
PHM 140905C00027500 C 09/05/14 27.5 0.00 0.03
PHM 140905C00028000 C 09/05/14 28.0 0.00 0.03
PHM 140905C00028500 C 09/05/14 28.5 0.00 0.03
PHM 140905C00029000 C 09/05/14 29.0 0.00 0.03
PHM 140905P00012000 P 09/05/14 12.0 0.00 0.03
PHM 140905P00012500 P 09/05/14 12.5 0.00 0.03
PHM 140905P00013000 P 09/05/14 13.0 0.00 0.03
PHM 140905P00013500 P 09/05/14 13.5 0.00 0.03
PHM 140905P00014000 P 09/05/14 14.0 0.00 0.03
PHM 140905P00014500 P 09/05/14 14.5 0.00 0.03
PHM 140905P00015000 P 09/05/14 15.0 0.00 0.03
PHM 140905P00015500 P 09/05/14 15.5 0.00 0.03
PHM 140905P00016000 P 09/05/14 16.0 0.00 0.04
PHM 140905P00016500 P 09/05/14 16.5 0.00 0.05
PHM 140905P00017000 P 09/05/14 17.0 0.00 0.06
PHM 140905P00017500 P 09/05/14 17.5 0.01 0.07
PHM 140905P00018000 P 09/05/14 18.0 0.03 0.07
PHM 140905P00018500 P 09/05/14 18.5 0.10 0.13
PHM 140905P00019000 P 09/05/14 19.0 0.25 0.30
PHM 140905P00019500 P 09/05/14 19.5 0.54 0.60
PHM 140905P00020000 P 09/05/14 20.0 0.84 1.02
PHM 140905P00020500 P 09/05/14 20.5 1.31 1.60
PHM 140905P00021000 P 09/05/14 21.0 1.79 2.09
PHM 140905P00021500 P 09/05/14 21.5 2.21 2.60
PHM 140905P00022000 P 09/05/14 22.0 2.75 3.10
PHM 140905P00022500 P 09/05/14 22.5 3.20 3.60
PHM 140905P00023000 P 09/05/14 23.0 3.70 4.15
PHM 140905P00023500 P 09/05/14 23.5 4.20 4.65
PHM 140905P00024000 P 09/05/14 24.0 4.70 5.15
PHM 140905P00024500 P 09/05/14 24.5 5.15 5.65
PHM 140905P00025000 P 09/05/14 25.0 5.65 6.15
PHM 140905P00025500 P 09/05/14 25.5 6.15 6.65
PHM 140905P00026000 P 09/05/14 26.0 6.65 7.10
PHM 140905P00026500 P 09/05/14 26.5 7.15 7.65
PHM 140905P00027000 P 09/05/14 27.0 7.65 8.25
PHM 140905P00027500 P 09/05/14 27.5 8.15 8.75
PHM 140905P00028000 P 09/05/14 28.0 8.65 9.15
PHM 140905P00028500 P 09/05/14 28.5 9.15 9.65
PHM 140905P00029000 P 09/05/14 29.0 9.45 10.40
PHM 140912C00011000 C 09/12/14 11.0 7.75 8.35
PHM 140912C00011500 C 09/12/14 11.5 7.10 7.85
PHM 140912C00012000 C 09/12/14 12.0 6.85 7.35
PHM 140912C00012500 C 09/12/14 12.5 6.40 6.85
PHM 140912C00013000 C 09/12/14 13.0 5.85 6.35
PHM 140912C00013500 C 09/12/14 13.5 5.40 5.85
PHM 140912C00014000 C 09/12/14 14.0 4.95 5.30
PHM 140912C00014500 C 09/12/14 14.5 4.45 4.80
PHM 140912C00015000 C 09/12/14 15.0 3.95 4.30
PHM 140912C00015500 C 09/12/14 15.5 3.45 3.80
PHM 140912C00016000 C 09/12/14 16.0 2.95 3.25
PHM 140912C00016500 C 09/12/14 16.5 2.43 2.80
PHM 140912C00017000 C 09/12/14 17.0 1.99 2.24
PHM 140912C00017500 C 09/12/14 17.5 1.58 1.76
PHM 140912C00018000 C 09/12/14 18.0 1.13 1.26
PHM 140912C00018500 C 09/12/14 18.5 0.74 0.79
PHM 140912C00019000 C 09/12/14 19.0 0.42 0.46
PHM 140912C00019500 C 09/12/14 19.5 0.20 0.23
PHM 140912C00020000 C 09/12/14 20.0 0.08 0.11
PHM 140912C00020500 C 09/12/14 20.5 0.02 0.10
PHM 140912C00021000 C 09/12/14 21.0 0.00 0.07
PHM 140912C00021500 C 09/12/14 21.5 0.00 0.06
PHM 140912C00022000 C 09/12/14 22.0 0.00 0.05
PHM 140912C00022500 C 09/12/14 22.5 0.00 0.04
PHM 140912C00023000 C 09/12/14 23.0 0.00 0.04
PHM 140912C00023500 C 09/12/14 23.5 0.00 0.03
PHM 140912C00024000 C 09/12/14 24.0 0.00 0.03
PHM 140912C00024500 C 09/12/14 24.5 0.00 0.03
PHM 140912C00025000 C 09/12/14 25.0 0.00 0.03
PHM 140912C00025500 C 09/12/14 25.5 0.00 0.03
PHM 140912C00026000 C 09/12/14 26.0 0.00 0.03
PHM 140912C00026500 C 09/12/14 26.5 0.00 0.03
PHM 140912C00027000 C 09/12/14 27.0 0.00 0.03
PHM 140912C00027500 C 09/12/14 27.5 0.00 0.03
PHM 140912C00028000 C 09/12/14 28.0 0.00 0.03
PHM 140912C00028500 C 09/12/14 28.5 0.00 0.03
PHM 140912P00011000 P 09/12/14 11.0 0.00 0.03
PHM 140912P00011500 P 09/12/14 11.5 0.00 0.03
PHM 140912P00012000 P 09/12/14 12.0 0.00 0.03
PHM 140912P00012500 P 09/12/14 12.5 0.00 0.03
PHM 140912P00013000 P 09/12/14 13.0 0.00 0.03
PHM 140912P00013500 P 09/12/14 13.5 0.00 0.03
PHM 140912P00014000 P 09/12/14 14.0 0.00 0.03
PHM 140912P00014500 P 09/12/14 14.5 0.00 0.03
PHM 140912P00015000 P 09/12/14 15.0 0.00 0.04
PHM 140912P00015500 P 09/12/14 15.5 0.00 0.05
PHM 140912P00016000 P 09/12/14 16.0 0.00 0.05
PHM 140912P00016500 P 09/12/14 16.5 0.00 0.06
PHM 140912P00017000 P 09/12/14 17.0 0.01 0.06
PHM 140912P00017500 P 09/12/14 17.5 0.03 0.08
PHM 140912P00018000 P 09/12/14 18.0 0.07 0.11
PHM 140912P00018500 P 09/12/14 18.5 0.16 0.19
PHM 140912P00019000 P 09/12/14 19.0 0.33 0.36
PHM 140912P00019500 P 09/12/14 19.5 0.61 0.65
PHM 140912P00020000 P 09/12/14 20.0 0.92 1.05
PHM 140912P00020500 P 09/12/14 20.5 1.35 1.62
PHM 140912P00021000 P 09/12/14 21.0 1.81 2.11
PHM 140912P00021500 P 09/12/14 21.5 2.22 2.60
PHM 140912P00022000 P 09/12/14 22.0 2.75 3.10
PHM 140912P00022500 P 09/12/14 22.5 3.20 3.60
PHM 140912P00023000 P 09/12/14 23.0 3.70 4.15
PHM 140912P00023500 P 09/12/14 23.5 4.20 4.60
PHM 140912P00024000 P 09/12/14 24.0 4.70 5.10
PHM 140912P00024500 P 09/12/14 24.5 5.15 5.60
PHM 140912P00025000 P 09/12/14 25.0 5.65 6.15
PHM 140912P00025500 P 09/12/14 25.5 6.15 6.60
PHM 140912P00026000 P 09/12/14 26.0 6.65 7.15
PHM 140912P00026500 P 09/12/14 26.5 7.15 7.65
PHM 140912P00027000 P 09/12/14 27.0 7.60 8.40
PHM 140912P00027500 P 09/12/14 27.5 8.10 8.90
PHM 140912P00028000 P 09/12/14 28.0 8.40 9.40
PHM 140912P00028500 P 09/12/14 28.5 9.15 9.75
PHM 140920C00011000 C 09/20/14 11.0 7.85 8.30
PHM 140920C00011500 C 09/20/14 11.5 7.35 7.80
PHM 140920C00012000 C 09/20/14 12.0 6.85 7.35
PHM 140920C00012500 C 09/20/14 12.5 6.40 6.85
PHM 140920C00013000 C 09/20/14 13.0 5.85 6.35
PHM 140920C00013500 C 09/20/14 13.5 5.45 5.85
PHM 140920C00014000 C 09/20/14 14.0 4.90 5.30
PHM 140920C00014500 C 09/20/14 14.5 4.45 4.80
PHM 140920C00015000 C 09/20/14 15.0 3.90 4.30
PHM 140920C00015500 C 09/20/14 15.5 3.45 3.80
PHM 140920C00016000 C 09/20/14 16.0 2.95 3.30
PHM 140920C00016500 C 09/20/14 16.5 2.45 2.79
PHM 140920C00017000 C 09/20/14 17.0 1.97 2.31
PHM 140920C00017500 C 09/20/14 17.5 1.49 1.79
PHM 140920C00018000 C 09/20/14 18.0 1.18 1.29
PHM 140920C00018500 C 09/20/14 18.5 0.78 0.87
PHM 140920C00019000 C 09/20/14 19.0 0.50 0.56
PHM 140920C00019500 C 09/20/14 19.5 0.27 0.34
PHM 140920C00020000 C 09/20/14 20.0 0.13 0.19
PHM 140920C00020500 C 09/20/14 20.5 0.06 0.13
PHM 140920C00021000 C 09/20/14 21.0 0.01 0.09
PHM 140920C00021500 C 09/20/14 21.5 0.00 0.07
PHM 140920C00022000 C 09/20/14 22.0 0.00 0.07
PHM 140920C00022500 C 09/20/14 22.5 0.00 0.06
PHM 140920C00023000 C 09/20/14 23.0 0.00 0.04
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 140920C00027000 C 09/20/14 27.0 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 0.04
PHM 140920P00015000 P 09/20/14 15.0 0.00 0.04
PHM 140920P00015500 P 09/20/14 15.5 0.00 0.04
PHM 140920P00016000 P 09/20/14 16.0 0.00 0.05
PHM 140920P00016500 P 09/20/14 16.5 0.00 0.06
PHM 140920P00017000 P 09/20/14 17.0 0.01 0.08
PHM 140920P00017500 P 09/20/14 17.5 0.05 0.11
PHM 140920P00018000 P 09/20/14 18.0 0.11 0.16
PHM 140920P00018500 P 09/20/14 18.5 0.22 0.28
PHM 140920P00019000 P 09/20/14 19.0 0.42 0.47
PHM 140920P00019500 P 09/20/14 19.5 0.68 0.77
PHM 140920P00020000 P 09/20/14 20.0 0.99 1.25
PHM 140920P00020500 P 09/20/14 20.5 1.35 1.67
PHM 140920P00021000 P 09/20/14 21.0 1.83 2.14
PHM 140920P00021500 P 09/20/14 21.5 2.27 2.61
PHM 140920P00022000 P 09/20/14 22.0 2.75 3.10
PHM 140920P00022500 P 09/20/14 22.5 3.25 3.60
PHM 140920P00023000 P 09/20/14 23.0 3.75 4.15
PHM 140920P00023500 P 09/20/14 23.5 4.25 4.60
PHM 140920P00024000 P 09/20/14 24.0 4.75 5.15
PHM 140920P00024500 P 09/20/14 24.5 5.20 5.70
PHM 140920P00025000 P 09/20/14 25.0 5.70 6.20
PHM 140920P00025500 P 09/20/14 25.5 6.20 6.70
PHM 140920P00026000 P 09/20/14 26.0 6.70 7.20
PHM 140920P00027000 P 09/20/14 27.0 7.70 8.20
PHM 140920P00028000 P 09/20/14 28.0 8.70 9.20
PHM 140926C00010500 C 09/26/14 10.5 8.35 8.85
PHM 140926C00011000 C 09/26/14 11.0 7.85 8.35
PHM 140926C00011500 C 09/26/14 11.5 7.35 7.85
PHM 140926C00012000 C 09/26/14 12.0 6.90 7.30
PHM 140926C00012500 C 09/26/14 12.5 6.35 6.85
PHM 140926C00013000 C 09/26/14 13.0 5.90 6.30
PHM 140926C00013500 C 09/26/14 13.5 5.35 5.85
PHM 140926C00014000 C 09/26/14 14.0 4.90 5.30
PHM 140926C00014500 C 09/26/14 14.5 4.40 4.80
PHM 140926C00015000 C 09/26/14 15.0 3.90 4.30
PHM 140926C00015500 C 09/26/14 15.5 3.40 3.80
PHM 140926C00016000 C 09/26/14 16.0 2.95 3.30
PHM 140926C00016500 C 09/26/14 16.5 2.45 2.82
PHM 140926C00017000 C 09/26/14 17.0 2.01 2.30
PHM 140926C00017500 C 09/26/14 17.5 1.55 1.80
PHM 140926C00018000 C 09/26/14 18.0 1.13 1.38
PHM 140926C00018500 C 09/26/14 18.5 0.82 0.91
PHM 140926C00019000 C 09/26/14 19.0 0.55 0.61
PHM 140926C00019500 C 09/26/14 19.5 0.33 0.39
PHM 140926C00020000 C 09/26/14 20.0 0.19 0.24
PHM 140926C00020500 C 09/26/14 20.5 0.09 0.16
PHM 140926C00021000 C 09/26/14 21.0 0.04 0.12
PHM 140926C00021500 C 09/26/14 21.5 0.01 0.09
PHM 140926C00022000 C 09/26/14 22.0 0.00 0.07
PHM 140926C00022500 C 09/26/14 22.5 0.00 0.06
PHM 140926C00023000 C 09/26/14 23.0 0.00 0.06
PHM 140926C00023500 C 09/26/14 23.5 0.00 0.05
PHM 140926C00024000 C 09/26/14 24.0 0.00 0.04
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 0.04
PHM 140926P00014500 P 09/26/14 14.5 0.00 0.05
PHM 140926P00015000 P 09/26/14 15.0 0.00 0.05
PHM 140926P00015500 P 09/26/14 15.5 0.00 0.06
PHM 140926P00016000 P 09/26/14 16.0 0.01 0.07
PHM 140926P00016500 P 09/26/14 16.5 0.01 0.08
PHM 140926P00017000 P 09/26/14 17.0 0.03 0.11
PHM 140926P00017500 P 09/26/14 17.5 0.09 0.14
PHM 140926P00018000 P 09/26/14 18.0 0.16 0.21
PHM 140926P00018500 P 09/26/14 18.5 0.29 0.35
PHM 140926P00019000 P 09/26/14 19.0 0.47 0.55
PHM 140926P00019500 P 09/26/14 19.5 0.74 0.85
PHM 140926P00020000 P 09/26/14 20.0 1.04 1.30
PHM 140926P00020500 P 09/26/14 20.5 1.45 1.72
PHM 140926P00021000 P 09/26/14 21.0 1.90 2.18
PHM 140926P00021500 P 09/26/14 21.5 2.30 2.67
PHM 140926P00022000 P 09/26/14 22.0 2.80 3.15
PHM 140926P00022500 P 09/26/14 22.5 3.25 3.65
PHM 140926P00023000 P 09/26/14 23.0 3.75 4.15
PHM 140926P00023500 P 09/26/14 23.5 4.25 4.65
PHM 140926P00024000 P 09/26/14 24.0 4.75 5.15
PHM 140926P00024500 P 09/26/14 24.5 5.25 5.70
PHM 140926P00025000 P 09/26/14 25.0 5.75 6.20
PHM 140926P00025500 P 09/26/14 25.5 6.20 6.70
PHM 140926P00026000 P 09/26/14 26.0 6.70 7.20
PHM 140926P00026500 P 09/26/14 26.5 7.25 7.70
PHM 140926P00027000 P 09/26/14 27.0 7.70 8.20
PHM 140926P00027500 P 09/26/14 27.5 8.20 8.70
PHM 140926P00028000 P 09/26/14 28.0 8.70 9.20
PHM 140926P00028500 P 09/26/14 28.5 9.20 9.70
PHM 141003C00011500 C 10/03/14 11.5 7.10 7.85
PHM 141003C00012000 C 10/03/14 12.0 6.85 7.35
PHM 141003C00012500 C 10/03/14 12.5 6.35 6.85
PHM 141003C00013000 C 10/03/14 13.0 5.80 6.35
PHM 141003C00013500 C 10/03/14 13.5 5.35 5.85
PHM 141003C00014000 C 10/03/14 14.0 4.90 5.30
PHM 141003C00014500 C 10/03/14 14.5 4.40 4.80
PHM 141003C00015000 C 10/03/14 15.0 3.90 4.30
PHM 141003C00015500 C 10/03/14 15.5 3.40 3.80
PHM 141003C00016000 C 10/03/14 16.0 2.95 3.30
PHM 141003C00016500 C 10/03/14 16.5 2.45 2.82
PHM 141003C00017000 C 10/03/14 17.0 2.01 2.32
PHM 141003C00017500 C 10/03/14 17.5 1.57 1.83
PHM 141003C00018000 C 10/03/14 18.0 1.18 1.42
PHM 141003C00018500 C 10/03/14 18.5 0.86 1.05
PHM 141003C00019000 C 10/03/14 19.0 0.58 0.68
PHM 141003C00019500 C 10/03/14 19.5 0.35 0.46
PHM 141003C00020000 C 10/03/14 20.0 0.19 0.33
PHM 141003C00020500 C 10/03/14 20.5 0.10 0.22
PHM 141003C00021000 C 10/03/14 21.0 0.04 0.15
PHM 141003C00021500 C 10/03/14 21.5 0.02 0.11
PHM 141003C00022000 C 10/03/14 22.0 0.01 0.09
PHM 141003C00022500 C 10/03/14 22.5 0.00 0.07
PHM 141003C00023000 C 10/03/14 23.0 0.00 0.07
PHM 141003C00023500 C 10/03/14 23.5 0.00 0.06
PHM 141003C00024000 C 10/03/14 24.0 0.00 0.05
PHM 141003C00024500 C 10/03/14 24.5 0.00 0.04
PHM 141003C00025000 C 10/03/14 25.0 0.00 0.04
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 0.04
PHM 141003P00014000 P 10/03/14 14.0 0.00 0.05
PHM 141003P00014500 P 10/03/14 14.5 0.00 0.05
PHM 141003P00015000 P 10/03/14 15.0 0.00 0.06
PHM 141003P00015500 P 10/03/14 15.5 0.00 0.07
PHM 141003P00016000 P 10/03/14 16.0 0.01 0.08
PHM 141003P00016500 P 10/03/14 16.5 0.02 0.10
PHM 141003P00017000 P 10/03/14 17.0 0.04 0.13
PHM 141003P00017500 P 10/03/14 17.5 0.09 0.20
PHM 141003P00018000 P 10/03/14 18.0 0.18 0.30
PHM 141003P00018500 P 10/03/14 18.5 0.34 0.40
PHM 141003P00019000 P 10/03/14 19.0 0.53 0.63
PHM 141003P00019500 P 10/03/14 19.5 0.78 0.90
PHM 141003P00020000 P 10/03/14 20.0 1.13 1.30
PHM 141003P00020500 P 10/03/14 20.5 1.49 1.76
PHM 141003P00021000 P 10/03/14 21.0 1.93 2.19
PHM 141003P00021500 P 10/03/14 21.5 2.36 2.69
PHM 141003P00022000 P 10/03/14 22.0 2.86 3.20
PHM 141003P00022500 P 10/03/14 22.5 3.30 3.65
PHM 141003P00023000 P 10/03/14 23.0 3.80 4.15
PHM 141003P00023500 P 10/03/14 23.5 4.25 4.65
PHM 141003P00024000 P 10/03/14 24.0 4.75 5.15
PHM 141003P00024500 P 10/03/14 24.5 5.20 5.70
PHM 141003P00025000 P 10/03/14 25.0 5.70 6.20
PHM 141003P00025500 P 10/03/14 25.5 6.20 6.85
PHM 141003P00026000 P 10/03/14 26.0 6.65 7.30
PHM 141003P00026500 P 10/03/14 26.5 7.20 7.75
PHM 141003P00027000 P 10/03/14 27.0 7.70 8.20
PHM 141003P00027500 P 10/03/14 27.5 8.10 8.95
PHM 141003P00028000 P 10/03/14 28.0 8.60 9.45
PHM 141003P00028500 P 10/03/14 28.5 9.10 9.95
PHM 141018C00011000 C 10/18/14 11.0 7.95 8.25
PHM 141018C00012000 C 10/18/14 12.0 6.95 7.25
PHM 141018C00013000 C 10/18/14 13.0 5.95 6.20
PHM 141018C00014000 C 10/18/14 14.0 4.95 5.25
PHM 141018C00015000 C 10/18/14 15.0 3.95 4.25
PHM 141018C00016000 C 10/18/14 16.0 2.98 3.25
PHM 141018C00017000 C 10/18/14 17.0 2.18 2.29
PHM 141018C00018000 C 10/18/14 18.0 1.32 1.45
PHM 141018C00019000 C 10/18/14 19.0 0.70 0.74
PHM 141018C00020000 C 10/18/14 20.0 0.31 0.34
PHM 141018C00021000 C 10/18/14 21.0 0.12 0.17
PHM 141018C00022000 C 10/18/14 22.0 0.04 0.10
PHM 141018C00023000 C 10/18/14 23.0 0.01 0.08
PHM 141018C00024000 C 10/18/14 24.0 0.00 0.07
PHM 141018C00025000 C 10/18/14 25.0 0.00 0.05
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 0.04
PHM 141018P00014000 P 10/18/14 14.0 0.00 0.06
PHM 141018P00015000 P 10/18/14 15.0 0.01 0.08
PHM 141018P00016000 P 10/18/14 16.0 0.04 0.11
PHM 141018P00017000 P 10/18/14 17.0 0.12 0.16
PHM 141018P00018000 P 10/18/14 18.0 0.30 0.34
PHM 141018P00019000 P 10/18/14 19.0 0.66 0.70
PHM 141018P00020000 P 10/18/14 20.0 1.26 1.32
PHM 141018P00021000 P 10/18/14 21.0 2.00 2.21
PHM 141018P00022000 P 10/18/14 22.0 2.91 3.15
PHM 141018P00023000 P 10/18/14 23.0 3.85 4.15
PHM 141018P00024000 P 10/18/14 24.0 4.80 5.15
PHM 141018P00025000 P 10/18/14 25.0 5.85 6.15
PHM 141018P00026000 P 10/18/14 26.0 6.85 7.15
PHM 141018P00027000 P 10/18/14 27.0 7.80 8.15
PHM 141018P00028000 P 10/18/14 28.0 8.80 9.20
PHM 141018P00029000 P 10/18/14 29.0 9.70 10.20
PHM 150117C00003000 C 01/17/15 3.0 15.70 16.50
PHM 150117C00004000 C 01/17/15 4.0 14.70 15.50
PHM 150117C00005000 C 01/17/15 5.0 13.70 14.50
PHM 150117C00008000 C 01/17/15 8.0 10.65 11.60
PHM 150117C00009000 C 01/17/15 9.0 9.85 10.35
PHM 150117C00010000 C 01/17/15 10.0 8.90 9.25
PHM 150117C00011000 C 01/17/15 11.0 7.90 8.20
PHM 150117C00012000 C 01/17/15 12.0 6.90 7.25
PHM 150117C00013000 C 01/17/15 13.0 5.90 6.25
PHM 150117C00014000 C 01/17/15 14.0 4.90 5.30
PHM 150117C00015000 C 01/17/15 15.0 4.00 4.40
PHM 150117C00016000 C 01/17/15 16.0 3.15 3.50
PHM 150117C00017000 C 01/17/15 17.0 2.38 2.68
PHM 150117C00018000 C 01/17/15 18.0 1.74 1.85
PHM 150117C00019000 C 01/17/15 19.0 1.21 1.27
PHM 150117C00020000 C 01/17/15 20.0 0.79 0.84
PHM 150117C00021000 C 01/17/15 21.0 0.49 0.55
PHM 150117C00022000 C 01/17/15 22.0 0.25 0.36
PHM 150117C00023000 C 01/17/15 23.0 0.13 0.32
PHM 150117C00024000 C 01/17/15 24.0 0.07 0.23
PHM 150117C00025000 C 01/17/15 25.0 0.05 0.17
PHM 150117C00026000 C 01/17/15 26.0 0.02 0.15
PHM 150117C00027000 C 01/17/15 27.0 0.00 0.13
PHM 150117C00028000 C 01/17/15 28.0 0.00 0.11
PHM 150117C00029000 C 01/17/15 29.0 0.00 0.08
PHM 150117C00030000 C 01/17/15 30.0 0.00 0.03
PHM 150117C00031000 C 01/17/15 31.0 0.00 0.05
PHM 150117C00032000 C 01/17/15 32.0 0.00 0.04
PHM 150117C00033000 C 01/17/15 33.0 0.00 0.04
PHM 150117C00034000 C 01/17/15 34.0 0.00 0.04
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 0.00 0.04
PHM 150117P00011000 P 01/17/15 11.0 0.00 0.08
PHM 150117P00012000 P 01/17/15 12.0 0.00 0.10
PHM 150117P00013000 P 01/17/15 13.0 0.05 0.13
PHM 150117P00014000 P 01/17/15 14.0 0.05 0.16
PHM 150117P00015000 P 01/17/15 15.0 0.10 0.21
PHM 150117P00016000 P 01/17/15 16.0 0.25 0.36
PHM 150117P00017000 P 01/17/15 17.0 0.46 0.52
PHM 150117P00018000 P 01/17/15 18.0 0.78 0.83
PHM 150117P00019000 P 01/17/15 19.0 1.22 1.28
PHM 150117P00020000 P 01/17/15 20.0 1.78 1.86
PHM 150117P00021000 P 01/17/15 21.0 2.50 2.56
PHM 150117P00022000 P 01/17/15 22.0 3.15 3.50
PHM 150117P00023000 P 01/17/15 23.0 4.00 4.40
PHM 150117P00024000 P 01/17/15 24.0 4.95 5.35
PHM 150117P00025000 P 01/17/15 25.0 5.90 6.30
PHM 150117P00026000 P 01/17/15 26.0 6.85 7.25
PHM 150117P00027000 P 01/17/15 27.0 7.85 8.25
PHM 150117P00028000 P 01/17/15 28.0 8.85 9.25
PHM 150117P00029000 P 01/17/15 29.0 9.75 10.20
PHM 150117P00030000 P 01/17/15 30.0 10.60 11.35
PHM 150117P00031000 P 01/17/15 31.0 11.55 12.25
PHM 150117P00032000 P 01/17/15 32.0 12.60 13.35
PHM 150117P00033000 P 01/17/15 33.0 13.60 14.35
PHM 150117P00034000 P 01/17/15 34.0 14.60 15.35
PHM 150117P00035000 P 01/17/15 35.0 15.55 16.35
PHM 150417C00010000 C 04/17/15 10.0 8.85 9.35
PHM 150417C00011000 C 04/17/15 11.0 7.95 8.25
PHM 150417C00012000 C 04/17/15 12.0 6.90 7.35
PHM 150417C00013000 C 04/17/15 13.0 5.95 6.40
PHM 150417C00014000 C 04/17/15 14.0 5.05 5.45
PHM 150417C00015000 C 04/17/15 15.0 4.20 4.60
PHM 150417C00016000 C 04/17/15 16.0 3.40 3.80
PHM 150417C00017000 C 04/17/15 17.0 2.70 3.05
PHM 150417C00018000 C 04/17/15 18.0 2.13 2.33
PHM 150417C00019000 C 04/17/15 19.0 1.61 1.81
PHM 150417C00020000 C 04/17/15 20.0 1.19 1.38
PHM 150417C00021000 C 04/17/15 21.0 0.85 1.00
PHM 150417C00022000 C 04/17/15 22.0 0.58 0.79
PHM 150417C00023000 C 04/17/15 23.0 0.38 0.60
PHM 150417C00024000 C 04/17/15 24.0 0.24 0.47
PHM 150417C00025000 C 04/17/15 25.0 0.14 0.37
PHM 150417C00026000 C 04/17/15 26.0 0.08 0.29
PHM 150417P00010000 P 04/17/15 10.0 0.00 0.11
PHM 150417P00011000 P 04/17/15 11.0 0.01 0.14
PHM 150417P00012000 P 04/17/15 12.0 0.03 0.17
PHM 150417P00013000 P 04/17/15 13.0 0.08 0.23
PHM 150417P00014000 P 04/17/15 14.0 0.16 0.33
PHM 150417P00015000 P 04/17/15 15.0 0.28 0.48
PHM 150417P00016000 P 04/17/15 16.0 0.46 0.70
PHM 150417P00017000 P 04/17/15 17.0 0.75 0.98
PHM 150417P00018000 P 04/17/15 18.0 1.16 1.28
PHM 150417P00019000 P 04/17/15 19.0 1.62 1.75
PHM 150417P00020000 P 04/17/15 20.0 2.13 2.35
PHM 150417P00021000 P 04/17/15 21.0 2.76 3.10
PHM 150417P00022000 P 04/17/15 22.0 3.50 3.85
PHM 150417P00023000 P 04/17/15 23.0 4.30 4.70
PHM 150417P00024000 P 04/17/15 24.0 5.10 5.50
PHM 150417P00025000 P 04/17/15 25.0 6.00 6.45
PHM 150417P00026000 P 04/17/15 26.0 6.95 7.40
PHM 160115C00005000 C 01/15/16 5.0 13.60 14.60
PHM 160115C00008000 C 01/15/16 8.0 10.65 11.55
PHM 160115C00010000 C 01/15/16 10.0 8.65 9.60
PHM 160115C00013000 C 01/15/16 13.0 6.05 6.95
PHM 160115C00015000 C 01/15/16 15.0 4.20 5.35
PHM 160115C00017000 C 01/15/16 17.0 3.50 3.95
PHM 160115C00020000 C 01/15/16 20.0 2.12 2.44
PHM 160115C00022000 C 01/15/16 22.0 1.40 1.79
PHM 160115C00025000 C 01/15/16 25.0 0.69 1.12
PHM 160115C00027000 C 01/15/16 27.0 0.50 0.82
PHM 160115C00030000 C 01/15/16 30.0 0.12 0.49
PHM 160115P00005000 P 01/15/16 5.0 0.00 0.05
PHM 160115P00008000 P 01/15/16 8.0 0.00 0.21
PHM 160115P00010000 P 01/15/16 10.0 0.08 0.33
PHM 160115P00013000 P 01/15/16 13.0 0.40 0.73
PHM 160115P00015000 P 01/15/16 15.0 0.83 1.23
PHM 160115P00017000 P 01/15/16 17.0 1.55 1.97
PHM 160115P00020000 P 01/15/16 20.0 3.25 3.45
PHM 160115P00022000 P 01/15/16 22.0 4.25 4.95
PHM 160115P00025000 P 01/15/16 25.0 6.45 7.35
PHM 160115P00027000 P 01/15/16 27.0 8.15 9.05
PHM 160115P00030000 P 01/15/16 30.0 10.80 11.75

OPRA data is delayed 15 minutes.