Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Pultegroup Inc (PHM)
As of Jan 18 2018 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PHM 180119C00005000 C Jan 19, 2018 5.0 27.35 31.50
PHM 180119C00008000 C Jan 19, 2018 8.0 25.90 26.35
PHM 180119C00010000 C Jan 19, 2018 10.0 23.40 25.05
PHM 180119C00013000 C Jan 19, 2018 13.0 18.90 23.50
PHM 180119C00014000 C Jan 19, 2018 14.0 18.55 22.60
PHM 180119C00015000 C Jan 19, 2018 15.0 18.65 19.65
PHM 180119C00016000 C Jan 19, 2018 16.0 17.95 20.00
PHM 180119C00017000 C Jan 19, 2018 17.0 15.15 19.40
PHM 180119C00018000 C Jan 19, 2018 18.0 15.65 17.00
PHM 180119C00019000 C Jan 19, 2018 19.0 13.20 17.50
PHM 180119C00020000 C Jan 19, 2018 20.0 13.50 14.90
PHM 180119C00021000 C Jan 19, 2018 21.0 12.85 13.55
PHM 180119C00022000 C Jan 19, 2018 22.0 11.95 12.45
PHM 180119C00023000 C Jan 19, 2018 23.0 10.40 11.90
PHM 180119C00024000 C Jan 19, 2018 24.0 9.50 11.60
PHM 180119C00025000 C Jan 19, 2018 25.0 9.05 9.25
PHM 180119C00026000 C Jan 19, 2018 26.0 8.05 8.25
PHM 180119C00026500 C Jan 19, 2018 26.5 7.45 7.75
PHM 180119C00027000 C Jan 19, 2018 27.0 7.05 7.20
PHM 180119C00027500 C Jan 19, 2018 27.5 6.50 6.80
PHM 180119C00028000 C Jan 19, 2018 28.0 6.05 6.20
PHM 180119C00028500 C Jan 19, 2018 28.5 5.55 5.75
PHM 180119C00029000 C Jan 19, 2018 29.0 5.00 5.25
PHM 180119C00029500 C Jan 19, 2018 29.5 4.45 4.80
PHM 180119C00030000 C Jan 19, 2018 30.0 4.10 4.25
PHM 180119C00030500 C Jan 19, 2018 30.5 3.40 3.90
PHM 180119C00031000 C Jan 19, 2018 31.0 3.05 3.20
PHM 180119C00031500 C Jan 19, 2018 31.5 2.57 2.88
PHM 180119C00032000 C Jan 19, 2018 32.0 2.13 2.20
PHM 180119C00032500 C Jan 19, 2018 32.5 1.57 1.94
PHM 180119C00033000 C Jan 19, 2018 33.0 1.13 1.20
PHM 180119C00033500 C Jan 19, 2018 33.5 0.65 0.72
PHM 180119C00034000 C Jan 19, 2018 34.0 0.25 0.30
PHM 180119C00034500 C Jan 19, 2018 34.5 0.04 0.08
PHM 180119C00035000 C Jan 19, 2018 35.0 0.00 0.04
PHM 180119C00035500 C Jan 19, 2018 35.5 0.00 0.03
PHM 180119C00036000 C Jan 19, 2018 36.0 0.00 0.02
PHM 180119C00036500 C Jan 19, 2018 36.5 0.00 0.03
PHM 180119C00037000 C Jan 19, 2018 37.0 0.00 0.03
PHM 180119C00037500 C Jan 19, 2018 37.5 0.00 0.03
PHM 180119C00038000 C Jan 19, 2018 38.0 0.00 0.02
PHM 180119C00038500 C Jan 19, 2018 38.5 0.00 0.03
PHM 180119C00039000 C Jan 19, 2018 39.0 0.00 0.02
PHM 180119C00039500 C Jan 19, 2018 39.5 0.00 0.03
PHM 180119C00040000 C Jan 19, 2018 40.0 0.00 0.02
PHM 180119C00040500 C Jan 19, 2018 40.5 0.00 0.03
PHM 180119C00041000 C Jan 19, 2018 41.0 0.00 0.03
PHM 180119P00005000 P Jan 19, 2018 5.0 0.00 0.03
PHM 180119P00008000 P Jan 19, 2018 8.0 0.00 0.03
PHM 180119P00010000 P Jan 19, 2018 10.0 0.00 0.03
PHM 180119P00013000 P Jan 19, 2018 13.0 0.00 0.03
PHM 180119P00014000 P Jan 19, 2018 14.0 0.00 0.03
PHM 180119P00015000 P Jan 19, 2018 15.0 0.00 0.02
PHM 180119P00016000 P Jan 19, 2018 16.0 0.00 0.03
PHM 180119P00017000 P Jan 19, 2018 17.0 0.00 0.03
PHM 180119P00018000 P Jan 19, 2018 18.0 0.00 0.03
PHM 180119P00019000 P Jan 19, 2018 19.0 0.00 0.03
PHM 180119P00020000 P Jan 19, 2018 20.0 0.00 0.03
PHM 180119P00021000 P Jan 19, 2018 21.0 0.00 0.03
PHM 180119P00022000 P Jan 19, 2018 22.0 0.00 0.02
PHM 180119P00023000 P Jan 19, 2018 23.0 0.00 0.02
PHM 180119P00024000 P Jan 19, 2018 24.0 0.00 0.03
PHM 180119P00025000 P Jan 19, 2018 25.0 0.00 0.02
PHM 180119P00026000 P Jan 19, 2018 26.0 0.00 0.02
PHM 180119P00026500 P Jan 19, 2018 26.5 0.00 0.03
PHM 180119P00027000 P Jan 19, 2018 27.0 0.00 0.02
PHM 180119P00027500 P Jan 19, 2018 27.5 0.00 0.03
PHM 180119P00028000 P Jan 19, 2018 28.0 0.00 0.02
PHM 180119P00028500 P Jan 19, 2018 28.5 0.00 0.03
PHM 180119P00029000 P Jan 19, 2018 29.0 0.00 0.02
PHM 180119P00029500 P Jan 19, 2018 29.5 0.00 0.03
PHM 180119P00030000 P Jan 19, 2018 30.0 0.00 0.01
PHM 180119P00030500 P Jan 19, 2018 30.5 0.00 0.02
PHM 180119P00031000 P Jan 19, 2018 31.0 0.00 0.03
PHM 180119P00031500 P Jan 19, 2018 31.5 0.00 0.02
PHM 180119P00032000 P Jan 19, 2018 32.0 0.00 0.03
PHM 180119P00032500 P Jan 19, 2018 32.5 0.00 0.03
PHM 180119P00033000 P Jan 19, 2018 33.0 0.00 0.03
PHM 180119P00033500 P Jan 19, 2018 33.5 0.00 0.08
PHM 180119P00034000 P Jan 19, 2018 34.0 0.09 0.13
PHM 180119P00034500 P Jan 19, 2018 34.5 0.37 0.43
PHM 180119P00035000 P Jan 19, 2018 35.0 0.81 0.88
PHM 180119P00035500 P Jan 19, 2018 35.5 1.18 1.48
PHM 180119P00036000 P Jan 19, 2018 36.0 1.51 1.93
PHM 180119P00036500 P Jan 19, 2018 36.5 2.06 2.43
PHM 180119P00037000 P Jan 19, 2018 37.0 2.50 2.91
PHM 180119P00037500 P Jan 19, 2018 37.5 3.30 3.50
PHM 180119P00038000 P Jan 19, 2018 38.0 3.80 4.00
PHM 180119P00038500 P Jan 19, 2018 38.5 4.15 4.60
PHM 180119P00039000 P Jan 19, 2018 39.0 4.55 4.95
PHM 180119P00039500 P Jan 19, 2018 39.5 5.05 5.50
PHM 180119P00040000 P Jan 19, 2018 40.0 5.55 6.30
PHM 180119P00040500 P Jan 19, 2018 40.5 6.05 6.55
PHM 180119P00041000 P Jan 19, 2018 41.0 6.55 6.95
PHM 180126C00025000 C Jan 26, 2018 25.0 8.95 9.30
PHM 180126C00026500 C Jan 26, 2018 26.5 7.45 7.95
PHM 180126C00027000 C Jan 26, 2018 27.0 7.05 7.25
PHM 180126C00027500 C Jan 26, 2018 27.5 6.55 6.85
PHM 180126C00028000 C Jan 26, 2018 28.0 5.95 6.35
PHM 180126C00028500 C Jan 26, 2018 28.5 5.55 6.00
PHM 180126C00029000 C Jan 26, 2018 29.0 5.10 5.30
PHM 180126C00029500 C Jan 26, 2018 29.5 4.60 4.95
PHM 180126C00030000 C Jan 26, 2018 30.0 4.10 4.25
PHM 180126C00030500 C Jan 26, 2018 30.5 3.50 3.75
PHM 180126C00031000 C Jan 26, 2018 31.0 3.10 3.25
PHM 180126C00031500 C Jan 26, 2018 31.5 2.62 2.91
PHM 180126C00032000 C Jan 26, 2018 32.0 2.15 2.48
PHM 180126C00032500 C Jan 26, 2018 32.5 1.68 2.03
PHM 180126C00033000 C Jan 26, 2018 33.0 1.23 1.55
PHM 180126C00033500 C Jan 26, 2018 33.5 0.85 1.09
PHM 180126C00034000 C Jan 26, 2018 34.0 0.56 0.61
PHM 180126C00034500 C Jan 26, 2018 34.5 0.33 0.37
PHM 180126C00035000 C Jan 26, 2018 35.0 0.17 0.21
PHM 180126C00035500 C Jan 26, 2018 35.5 0.08 0.12
PHM 180126C00036000 C Jan 26, 2018 36.0 0.04 0.08
PHM 180126C00036500 C Jan 26, 2018 36.5 0.01 0.06
PHM 180126C00037000 C Jan 26, 2018 37.0 0.00 0.05
PHM 180126C00037500 C Jan 26, 2018 37.5 0.00 0.05
PHM 180126C00038000 C Jan 26, 2018 38.0 0.00 0.06
PHM 180126C00038500 C Jan 26, 2018 38.5 0.00 0.04
PHM 180126C00039000 C Jan 26, 2018 39.0 0.00 0.04
PHM 180126C00039500 C Jan 26, 2018 39.5 0.00 0.03
PHM 180126C00040000 C Jan 26, 2018 40.0 0.00 0.03
PHM 180126C00040500 C Jan 26, 2018 40.5 0.00 0.03
PHM 180126P00025000 P Jan 26, 2018 25.0 0.00 0.03
PHM 180126P00026500 P Jan 26, 2018 26.5 0.00 0.03
PHM 180126P00027000 P Jan 26, 2018 27.0 0.00 0.03
PHM 180126P00027500 P Jan 26, 2018 27.5 0.00 0.03
PHM 180126P00028000 P Jan 26, 2018 28.0 0.00 0.03
PHM 180126P00028500 P Jan 26, 2018 28.5 0.00 0.03
PHM 180126P00029000 P Jan 26, 2018 29.0 0.00 0.03
PHM 180126P00029500 P Jan 26, 2018 29.5 0.00 0.03
PHM 180126P00030000 P Jan 26, 2018 30.0 0.00 0.03
PHM 180126P00030500 P Jan 26, 2018 30.5 0.00 0.03
PHM 180126P00031000 P Jan 26, 2018 31.0 0.01 0.04
PHM 180126P00031500 P Jan 26, 2018 31.5 0.01 0.06
PHM 180126P00032000 P Jan 26, 2018 32.0 0.03 0.09
PHM 180126P00032500 P Jan 26, 2018 32.5 0.07 0.10
PHM 180126P00033000 P Jan 26, 2018 33.0 0.13 0.18
PHM 180126P00033500 P Jan 26, 2018 33.5 0.23 0.27
PHM 180126P00034000 P Jan 26, 2018 34.0 0.40 0.44
PHM 180126P00034500 P Jan 26, 2018 34.5 0.66 0.70
PHM 180126P00035000 P Jan 26, 2018 35.0 0.99 1.09
PHM 180126P00035500 P Jan 26, 2018 35.5 1.20 1.50
PHM 180126P00036000 P Jan 26, 2018 36.0 1.62 1.97
PHM 180126P00036500 P Jan 26, 2018 36.5 2.14 2.45
PHM 180126P00037000 P Jan 26, 2018 37.0 2.58 2.96
PHM 180126P00037500 P Jan 26, 2018 37.5 3.10 3.45
PHM 180126P00038000 P Jan 26, 2018 38.0 3.75 3.95
PHM 180126P00038500 P Jan 26, 2018 38.5 4.10 4.40
PHM 180126P00039000 P Jan 26, 2018 39.0 4.70 4.90
PHM 180126P00039500 P Jan 26, 2018 39.5 5.15 5.45
PHM 180126P00040000 P Jan 26, 2018 40.0 5.55 5.95
PHM 180126P00040500 P Jan 26, 2018 40.5 6.15 6.45
PHM 180202C00026500 C Feb 02, 2018 26.5 7.40 7.85
PHM 180202C00027000 C Feb 02, 2018 27.0 6.95 7.50
PHM 180202C00027500 C Feb 02, 2018 27.5 6.40 6.80
PHM 180202C00028000 C Feb 02, 2018 28.0 6.10 6.40
PHM 180202C00028500 C Feb 02, 2018 28.5 5.55 5.95
PHM 180202C00029000 C Feb 02, 2018 29.0 5.15 5.30
PHM 180202C00029500 C Feb 02, 2018 29.5 4.55 5.05
PHM 180202C00030000 C Feb 02, 2018 30.0 3.95 4.35
PHM 180202C00030500 C Feb 02, 2018 30.5 3.55 4.10
PHM 180202C00031000 C Feb 02, 2018 31.0 3.20 3.40
PHM 180202C00031500 C Feb 02, 2018 31.5 2.77 2.97
PHM 180202C00032000 C Feb 02, 2018 32.0 2.30 2.69
PHM 180202C00032500 C Feb 02, 2018 32.5 1.91 2.25
PHM 180202C00033000 C Feb 02, 2018 33.0 1.53 1.82
PHM 180202C00033500 C Feb 02, 2018 33.5 1.28 1.34
PHM 180202C00034000 C Feb 02, 2018 34.0 1.02 1.05
PHM 180202C00034500 C Feb 02, 2018 34.5 0.74 0.80
PHM 180202C00035000 C Feb 02, 2018 35.0 0.55 0.60
PHM 180202C00035500 C Feb 02, 2018 35.5 0.39 0.44
PHM 180202C00036000 C Feb 02, 2018 36.0 0.26 0.33
PHM 180202C00036500 C Feb 02, 2018 36.5 0.17 0.26
PHM 180202C00037000 C Feb 02, 2018 37.0 0.12 0.22
PHM 180202C00037500 C Feb 02, 2018 37.5 0.07 0.17
PHM 180202C00038000 C Feb 02, 2018 38.0 0.05 0.12
PHM 180202C00038500 C Feb 02, 2018 38.5 0.04 0.09
PHM 180202C00039000 C Feb 02, 2018 39.0 0.00 0.07
PHM 180202C00039500 C Feb 02, 2018 39.5 0.01 0.06
PHM 180202C00040000 C Feb 02, 2018 40.0 0.00 0.05
PHM 180202C00040500 C Feb 02, 2018 40.5 0.00 0.04
PHM 180202P00026500 P Feb 02, 2018 26.5 0.00 0.04
PHM 180202P00027000 P Feb 02, 2018 27.0 0.00 0.04
PHM 180202P00027500 P Feb 02, 2018 27.5 0.00 0.04
PHM 180202P00028000 P Feb 02, 2018 28.0 0.00 0.05
PHM 180202P00028500 P Feb 02, 2018 28.5 0.00 0.06
PHM 180202P00029000 P Feb 02, 2018 29.0 0.00 0.07
PHM 180202P00029500 P Feb 02, 2018 29.5 0.02 0.08
PHM 180202P00030000 P Feb 02, 2018 30.0 0.03 0.11
PHM 180202P00030500 P Feb 02, 2018 30.5 0.06 0.14
PHM 180202P00031000 P Feb 02, 2018 31.0 0.09 0.18
PHM 180202P00031500 P Feb 02, 2018 31.5 0.14 0.22
PHM 180202P00032000 P Feb 02, 2018 32.0 0.19 0.30
PHM 180202P00032500 P Feb 02, 2018 32.5 0.26 0.38
PHM 180202P00033000 P Feb 02, 2018 33.0 0.37 0.51
PHM 180202P00033500 P Feb 02, 2018 33.5 0.50 0.69
PHM 180202P00034000 P Feb 02, 2018 34.0 0.69 0.89
PHM 180202P00034500 P Feb 02, 2018 34.5 0.92 1.14
PHM 180202P00035000 P Feb 02, 2018 35.0 1.22 1.44
PHM 180202P00035500 P Feb 02, 2018 35.5 1.53 1.84
PHM 180202P00036000 P Feb 02, 2018 36.0 1.87 2.21
PHM 180202P00036500 P Feb 02, 2018 36.5 2.26 2.64
PHM 180202P00037000 P Feb 02, 2018 37.0 2.69 3.10
PHM 180202P00037500 P Feb 02, 2018 37.5 3.35 3.55
PHM 180202P00038000 P Feb 02, 2018 38.0 3.80 4.00
PHM 180202P00038500 P Feb 02, 2018 38.5 4.30 4.45
PHM 180202P00039000 P Feb 02, 2018 39.0 4.70 4.95
PHM 180202P00039500 P Feb 02, 2018 39.5 5.20 5.55
PHM 180202P00040000 P Feb 02, 2018 40.0 5.75 5.95
PHM 180202P00040500 P Feb 02, 2018 40.5 6.20 6.55
PHM 180209C00026500 C Feb 09, 2018 26.5 7.25 8.05
PHM 180209C00027000 C Feb 09, 2018 27.0 7.10 7.30
PHM 180209C00027500 C Feb 09, 2018 27.5 5.55 7.00
PHM 180209C00028000 C Feb 09, 2018 28.0 6.10 6.80
PHM 180209C00028500 C Feb 09, 2018 28.5 5.55 5.85
PHM 180209C00029000 C Feb 09, 2018 29.0 5.15 5.40
PHM 180209C00029500 C Feb 09, 2018 29.5 4.55 4.90
PHM 180209C00030000 C Feb 09, 2018 30.0 4.05 5.35
PHM 180209C00030500 C Feb 09, 2018 30.5 3.75 4.10
PHM 180209C00031000 C Feb 09, 2018 31.0 3.25 3.50
PHM 180209C00031500 C Feb 09, 2018 31.5 2.82 3.05
PHM 180209C00032000 C Feb 09, 2018 32.0 2.39 2.78
PHM 180209C00032500 C Feb 09, 2018 32.5 1.99 2.34
PHM 180209C00033000 C Feb 09, 2018 33.0 1.62 1.92
PHM 180209C00033500 C Feb 09, 2018 33.5 1.30 1.46
PHM 180209C00034000 C Feb 09, 2018 34.0 1.07 1.17
PHM 180209C00034500 C Feb 09, 2018 34.5 0.78 0.91
PHM 180209C00035000 C Feb 09, 2018 35.0 0.58 0.70
PHM 180209C00035500 C Feb 09, 2018 35.5 0.42 0.53
PHM 180209C00036000 C Feb 09, 2018 36.0 0.31 0.40
PHM 180209C00036500 C Feb 09, 2018 36.5 0.23 0.30
PHM 180209C00037000 C Feb 09, 2018 37.0 0.16 0.25
PHM 180209C00037500 C Feb 09, 2018 37.5 0.11 0.20
PHM 180209C00038000 C Feb 09, 2018 38.0 0.08 0.15
PHM 180209C00038500 C Feb 09, 2018 38.5 0.05 0.12
PHM 180209C00039000 C Feb 09, 2018 39.0 0.03 0.09
PHM 180209C00039500 C Feb 09, 2018 39.5 0.00 0.07
PHM 180209C00040000 C Feb 09, 2018 40.0 0.00 0.06
PHM 180209C00040500 C Feb 09, 2018 40.5 0.00 0.04
PHM 180209P00026500 P Feb 09, 2018 26.5 0.00 0.05
PHM 180209P00027000 P Feb 09, 2018 27.0 0.00 0.05
PHM 180209P00027500 P Feb 09, 2018 27.5 0.00 0.06
PHM 180209P00028000 P Feb 09, 2018 28.0 0.02 0.08
PHM 180209P00028500 P Feb 09, 2018 28.5 0.03 0.08
PHM 180209P00029000 P Feb 09, 2018 29.0 0.04 0.10
PHM 180209P00029500 P Feb 09, 2018 29.5 0.06 0.13
PHM 180209P00030000 P Feb 09, 2018 30.0 0.08 0.15
PHM 180209P00030500 P Feb 09, 2018 30.5 0.11 0.17
PHM 180209P00031000 P Feb 09, 2018 31.0 0.13 0.22
PHM 180209P00031500 P Feb 09, 2018 31.5 0.18 0.28
PHM 180209P00032000 P Feb 09, 2018 32.0 0.23 0.35
PHM 180209P00032500 P Feb 09, 2018 32.5 0.38 0.46
PHM 180209P00033000 P Feb 09, 2018 33.0 0.50 0.59
PHM 180209P00033500 P Feb 09, 2018 33.5 0.68 0.78
PHM 180209P00034000 P Feb 09, 2018 34.0 0.87 0.98
PHM 180209P00034500 P Feb 09, 2018 34.5 1.10 1.23
PHM 180209P00035000 P Feb 09, 2018 35.0 1.31 1.53
PHM 180209P00035500 P Feb 09, 2018 35.5 1.67 1.92
PHM 180209P00036000 P Feb 09, 2018 36.0 1.94 2.26
PHM 180209P00036500 P Feb 09, 2018 36.5 2.37 2.68
PHM 180209P00037000 P Feb 09, 2018 37.0 2.75 3.15
PHM 180209P00037500 P Feb 09, 2018 37.5 3.35 3.55
PHM 180209P00038000 P Feb 09, 2018 38.0 3.85 4.05
PHM 180209P00038500 P Feb 09, 2018 38.5 4.30 4.50
PHM 180209P00039000 P Feb 09, 2018 39.0 4.75 5.15
PHM 180209P00039500 P Feb 09, 2018 39.5 5.20 5.65
PHM 180209P00040000 P Feb 09, 2018 40.0 5.55 6.05
PHM 180209P00040500 P Feb 09, 2018 40.5 6.05 6.50
PHM 180216C00025000 C Feb 16, 2018 25.0 9.10 9.45
PHM 180216C00026000 C Feb 16, 2018 26.0 7.95 8.35
PHM 180216C00027000 C Feb 16, 2018 27.0 6.95 7.35
PHM 180216C00028000 C Feb 16, 2018 28.0 6.20 6.35
PHM 180216C00029000 C Feb 16, 2018 29.0 5.20 5.40
PHM 180216C00030000 C Feb 16, 2018 30.0 4.25 4.45
PHM 180216C00031000 C Feb 16, 2018 31.0 3.35 3.50
PHM 180216C00032000 C Feb 16, 2018 32.0 2.52 2.82
PHM 180216C00033000 C Feb 16, 2018 33.0 1.84 1.89
PHM 180216C00034000 C Feb 16, 2018 34.0 1.22 1.26
PHM 180216C00035000 C Feb 16, 2018 35.0 0.76 0.80
PHM 180216C00036000 C Feb 16, 2018 36.0 0.44 0.47
PHM 180216C00037000 C Feb 16, 2018 37.0 0.22 0.28
PHM 180216C00038000 C Feb 16, 2018 38.0 0.11 0.17
PHM 180216C00039000 C Feb 16, 2018 39.0 0.06 0.10
PHM 180216C00040000 C Feb 16, 2018 40.0 0.03 0.06
PHM 180216C00041000 C Feb 16, 2018 41.0 0.01 0.04
PHM 180216P00025000 P Feb 16, 2018 25.0 0.00 0.04
PHM 180216P00026000 P Feb 16, 2018 26.0 0.01 0.05
PHM 180216P00027000 P Feb 16, 2018 27.0 0.02 0.06
PHM 180216P00028000 P Feb 16, 2018 28.0 0.04 0.08
PHM 180216P00029000 P Feb 16, 2018 29.0 0.07 0.12
PHM 180216P00030000 P Feb 16, 2018 30.0 0.12 0.16
PHM 180216P00031000 P Feb 16, 2018 31.0 0.21 0.26
PHM 180216P00032000 P Feb 16, 2018 32.0 0.36 0.42
PHM 180216P00033000 P Feb 16, 2018 33.0 0.63 0.67
PHM 180216P00034000 P Feb 16, 2018 34.0 1.02 1.06
PHM 180216P00035000 P Feb 16, 2018 35.0 1.55 1.59
PHM 180216P00036000 P Feb 16, 2018 36.0 2.06 2.31
PHM 180216P00037000 P Feb 16, 2018 37.0 2.82 3.15
PHM 180216P00038000 P Feb 16, 2018 38.0 3.85 4.00
PHM 180216P00039000 P Feb 16, 2018 39.0 4.80 5.00
PHM 180216P00040000 P Feb 16, 2018 40.0 5.80 5.95
PHM 180216P00041000 P Feb 16, 2018 41.0 6.55 6.95
PHM 180223C00027000 C Feb 23, 2018 27.0 6.45 8.85
PHM 180223C00027500 C Feb 23, 2018 27.5 6.65 7.80
PHM 180223C00028000 C Feb 23, 2018 28.0 5.95 6.45
PHM 180223C00028500 C Feb 23, 2018 28.5 5.70 5.95
PHM 180223C00029000 C Feb 23, 2018 29.0 5.10 5.40
PHM 180223C00029500 C Feb 23, 2018 29.5 4.55 4.95
PHM 180223C00030000 C Feb 23, 2018 30.0 4.30 4.50
PHM 180223C00030500 C Feb 23, 2018 30.5 3.85 4.00
PHM 180223C00031000 C Feb 23, 2018 31.0 3.40 3.55
PHM 180223C00031500 C Feb 23, 2018 31.5 2.91 3.20
PHM 180223C00032000 C Feb 23, 2018 32.0 2.51 2.90
PHM 180223C00032500 C Feb 23, 2018 32.5 2.23 2.32
PHM 180223C00033000 C Feb 23, 2018 33.0 1.78 2.05
PHM 180223C00033500 C Feb 23, 2018 33.5 1.47 1.63
PHM 180223C00034000 C Feb 23, 2018 34.0 1.18 1.34
PHM 180223C00034500 C Feb 23, 2018 34.5 0.95 1.09
PHM 180223C00035000 C Feb 23, 2018 35.0 0.72 0.87
PHM 180223C00035500 C Feb 23, 2018 35.5 0.59 0.69
PHM 180223C00036000 C Feb 23, 2018 36.0 0.43 0.54
PHM 180223C00036500 C Feb 23, 2018 36.5 0.31 0.44
PHM 180223C00037000 C Feb 23, 2018 37.0 0.24 0.34
PHM 180223C00037500 C Feb 23, 2018 37.5 0.16 0.27
PHM 180223C00038000 C Feb 23, 2018 38.0 0.13 0.21
PHM 180223C00038500 C Feb 23, 2018 38.5 0.10 0.16
PHM 180223C00039000 C Feb 23, 2018 39.0 0.07 0.13
PHM 180223C00039500 C Feb 23, 2018 39.5 0.00 0.10
PHM 180223C00040000 C Feb 23, 2018 40.0 0.00 0.08
PHM 180223C00040500 C Feb 23, 2018 40.5 0.00 0.07
PHM 180223C00041000 C Feb 23, 2018 41.0 0.00 0.06
PHM 180223P00027000 P Feb 23, 2018 27.0 0.00 0.08
PHM 180223P00027500 P Feb 23, 2018 27.5 0.00 0.09
PHM 180223P00028000 P Feb 23, 2018 28.0 0.00 0.10
PHM 180223P00028500 P Feb 23, 2018 28.5 0.06 0.11
PHM 180223P00029000 P Feb 23, 2018 29.0 0.08 0.13
PHM 180223P00029500 P Feb 23, 2018 29.5 0.10 0.17
PHM 180223P00030000 P Feb 23, 2018 30.0 0.12 0.20
PHM 180223P00030500 P Feb 23, 2018 30.5 0.15 0.24
PHM 180223P00031000 P Feb 23, 2018 31.0 0.20 0.31
PHM 180223P00031500 P Feb 23, 2018 31.5 0.26 0.37
PHM 180223P00032000 P Feb 23, 2018 32.0 0.33 0.47
PHM 180223P00032500 P Feb 23, 2018 32.5 0.45 0.61
PHM 180223P00033000 P Feb 23, 2018 33.0 0.57 0.75
PHM 180223P00033500 P Feb 23, 2018 33.5 0.74 0.91
PHM 180223P00034000 P Feb 23, 2018 34.0 0.92 1.13
PHM 180223P00034500 P Feb 23, 2018 34.5 1.17 1.39
PHM 180223P00035000 P Feb 23, 2018 35.0 1.57 1.64
PHM 180223P00035500 P Feb 23, 2018 35.5 1.77 2.02
PHM 180223P00036000 P Feb 23, 2018 36.0 2.12 2.37
PHM 180223P00036500 P Feb 23, 2018 36.5 2.43 2.77
PHM 180223P00037000 P Feb 23, 2018 37.0 2.84 3.20
PHM 180223P00037500 P Feb 23, 2018 37.5 3.40 3.65
PHM 180223P00038000 P Feb 23, 2018 38.0 3.85 4.05
PHM 180223P00038500 P Feb 23, 2018 38.5 4.35 4.55
PHM 180223P00039000 P Feb 23, 2018 39.0 4.80 5.00
PHM 180223P00039500 P Feb 23, 2018 39.5 5.10 5.50
PHM 180223P00040000 P Feb 23, 2018 40.0 4.95 6.30
PHM 180223P00040500 P Feb 23, 2018 40.5 6.20 6.45
PHM 180223P00041000 P Feb 23, 2018 41.0 6.20 7.15
PHM 180302C00027000 C Mar 02, 2018 27.0 6.20 9.10
PHM 180302C00027500 C Mar 02, 2018 27.5 5.00 7.45
PHM 180302C00028000 C Mar 02, 2018 28.0 5.95 7.40
PHM 180302C00028500 C Mar 02, 2018 28.5 5.75 5.95
PHM 180302C00029000 C Mar 02, 2018 29.0 5.25 5.95
PHM 180302C00029500 C Mar 02, 2018 29.5 4.85 5.00
PHM 180302C00030000 C Mar 02, 2018 30.0 4.35 4.50
PHM 180302C00030500 C Mar 02, 2018 30.5 3.90 4.05
PHM 180302C00031000 C Mar 02, 2018 31.0 3.45 3.65
PHM 180302C00031500 C Mar 02, 2018 31.5 2.99 3.20
PHM 180302C00032000 C Mar 02, 2018 32.0 2.64 2.91
PHM 180302C00032500 C Mar 02, 2018 32.5 2.25 2.55
PHM 180302C00033000 C Mar 02, 2018 33.0 1.92 2.22
PHM 180302C00033500 C Mar 02, 2018 33.5 1.54 1.72
PHM 180302C00034000 C Mar 02, 2018 34.0 1.30 1.43
PHM 180302C00034500 C Mar 02, 2018 34.5 1.10 1.16
PHM 180302C00035000 C Mar 02, 2018 35.0 0.84 0.96
PHM 180302C00035500 C Mar 02, 2018 35.5 0.67 0.78
PHM 180302C00036000 C Mar 02, 2018 36.0 0.51 0.62
PHM 180302C00036500 C Mar 02, 2018 36.5 0.38 0.48
PHM 180302C00037000 C Mar 02, 2018 37.0 0.30 0.38
PHM 180302C00037500 C Mar 02, 2018 37.5 0.20 0.31
PHM 180302C00038000 C Mar 02, 2018 38.0 0.15 0.25
PHM 180302C00038500 C Mar 02, 2018 38.5 0.11 0.19
PHM 180302C00039000 C Mar 02, 2018 39.0 0.08 0.15
PHM 180302C00039500 C Mar 02, 2018 39.5 0.07 0.12
PHM 180302C00040000 C Mar 02, 2018 40.0 0.00 0.10
PHM 180302C00040500 C Mar 02, 2018 40.5 0.00 0.08
PHM 180302C00041000 C Mar 02, 2018 41.0 0.00 0.07
PHM 180302P00027000 P Mar 02, 2018 27.0 0.00 0.09
PHM 180302P00027500 P Mar 02, 2018 27.5 0.00 0.10
PHM 180302P00028000 P Mar 02, 2018 28.0 0.07 0.12
PHM 180302P00028500 P Mar 02, 2018 28.5 0.08 0.14
PHM 180302P00029000 P Mar 02, 2018 29.0 0.11 0.16
PHM 180302P00029500 P Mar 02, 2018 29.5 0.14 0.19
PHM 180302P00030000 P Mar 02, 2018 30.0 0.16 0.23
PHM 180302P00030500 P Mar 02, 2018 30.5 0.22 0.29
PHM 180302P00031000 P Mar 02, 2018 31.0 0.25 0.35
PHM 180302P00031500 P Mar 02, 2018 31.5 0.32 0.43
PHM 180302P00032000 P Mar 02, 2018 32.0 0.40 0.53
PHM 180302P00032500 P Mar 02, 2018 32.5 0.52 0.65
PHM 180302P00033000 P Mar 02, 2018 33.0 0.65 0.80
PHM 180302P00033500 P Mar 02, 2018 33.5 0.84 1.00
PHM 180302P00034000 P Mar 02, 2018 34.0 1.03 1.21
PHM 180302P00034500 P Mar 02, 2018 34.5 1.24 1.45
PHM 180302P00035000 P Mar 02, 2018 35.0 1.52 1.74
PHM 180302P00035500 P Mar 02, 2018 35.5 1.82 2.09
PHM 180302P00036000 P Mar 02, 2018 36.0 2.13 2.42
PHM 180302P00036500 P Mar 02, 2018 36.5 2.50 2.79
PHM 180302P00037000 P Mar 02, 2018 37.0 2.85 3.25
PHM 180302P00037500 P Mar 02, 2018 37.5 3.45 3.65
PHM 180302P00038000 P Mar 02, 2018 38.0 3.90 4.15
PHM 180302P00038500 P Mar 02, 2018 38.5 4.35 4.55
PHM 180302P00039000 P Mar 02, 2018 39.0 4.75 5.00
PHM 180302P00039500 P Mar 02, 2018 39.5 5.15 5.50
PHM 180302P00040000 P Mar 02, 2018 40.0 5.15 6.15
PHM 180302P00040500 P Mar 02, 2018 40.5 5.45 7.40
PHM 180302P00041000 P Mar 02, 2018 41.0 6.65 7.20
PHM 180420C00015000 C Apr 20, 2018 15.0 19.05 21.60
PHM 180420C00016000 C Apr 20, 2018 16.0 17.90 20.60
PHM 180420C00017000 C Apr 20, 2018 17.0 17.05 19.60
PHM 180420C00018000 C Apr 20, 2018 18.0 16.15 17.05
PHM 180420C00019000 C Apr 20, 2018 19.0 15.05 15.95
PHM 180420C00020000 C Apr 20, 2018 20.0 14.15 15.95
PHM 180420C00021000 C Apr 20, 2018 21.0 13.05 14.60
PHM 180420C00022000 C Apr 20, 2018 22.0 12.10 14.15
PHM 180420C00023000 C Apr 20, 2018 23.0 11.05 13.05
PHM 180420C00024000 C Apr 20, 2018 24.0 10.05 11.65
PHM 180420C00025000 C Apr 20, 2018 25.0 9.05 10.65
PHM 180420C00026000 C Apr 20, 2018 26.0 8.15 10.10
PHM 180420C00027000 C Apr 20, 2018 27.0 7.30 7.80
PHM 180420C00028000 C Apr 20, 2018 28.0 6.40 6.55
PHM 180420C00029000 C Apr 20, 2018 29.0 5.50 5.65
PHM 180420C00030000 C Apr 20, 2018 30.0 4.65 4.80
PHM 180420C00031000 C Apr 20, 2018 31.0 3.80 3.95
PHM 180420C00032000 C Apr 20, 2018 32.0 3.05 3.20
PHM 180420C00033000 C Apr 20, 2018 33.0 2.43 2.50
PHM 180420C00034000 C Apr 20, 2018 34.0 1.85 1.90
PHM 180420C00035000 C Apr 20, 2018 35.0 1.38 1.42
PHM 180420C00036000 C Apr 20, 2018 36.0 0.99 1.03
PHM 180420C00037000 C Apr 20, 2018 37.0 0.70 0.74
PHM 180420C00038000 C Apr 20, 2018 38.0 0.47 0.53
PHM 180420C00039000 C Apr 20, 2018 39.0 0.32 0.40
PHM 180420C00040000 C Apr 20, 2018 40.0 0.20 0.29
PHM 180420C00041000 C Apr 20, 2018 41.0 0.13 0.23
PHM 180420C00042000 C Apr 20, 2018 42.0 0.08 0.25
PHM 180420P00015000 P Apr 20, 2018 15.0 0.00 0.04
PHM 180420P00016000 P Apr 20, 2018 16.0 0.00 0.05
PHM 180420P00017000 P Apr 20, 2018 17.0 0.01 0.08
PHM 180420P00018000 P Apr 20, 2018 18.0 0.01 0.05
PHM 180420P00019000 P Apr 20, 2018 19.0 0.01 0.11
PHM 180420P00020000 P Apr 20, 2018 20.0 0.01 0.12
PHM 180420P00021000 P Apr 20, 2018 21.0 0.02 0.09
PHM 180420P00022000 P Apr 20, 2018 22.0 0.04 0.09
PHM 180420P00023000 P Apr 20, 2018 23.0 0.06 0.10
PHM 180420P00024000 P Apr 20, 2018 24.0 0.07 0.11
PHM 180420P00025000 P Apr 20, 2018 25.0 0.09 0.14
PHM 180420P00026000 P Apr 20, 2018 26.0 0.12 0.17
PHM 180420P00027000 P Apr 20, 2018 27.0 0.16 0.22
PHM 180420P00028000 P Apr 20, 2018 28.0 0.23 0.29
PHM 180420P00029000 P Apr 20, 2018 29.0 0.32 0.38
PHM 180420P00030000 P Apr 20, 2018 30.0 0.45 0.51
PHM 180420P00031000 P Apr 20, 2018 31.0 0.64 0.69
PHM 180420P00032000 P Apr 20, 2018 32.0 0.85 0.96
PHM 180420P00033000 P Apr 20, 2018 33.0 1.21 1.27
PHM 180420P00034000 P Apr 20, 2018 34.0 1.63 1.67
PHM 180420P00035000 P Apr 20, 2018 35.0 2.14 2.19
PHM 180420P00036000 P Apr 20, 2018 36.0 2.68 2.82
PHM 180420P00037000 P Apr 20, 2018 37.0 3.40 3.60
PHM 180420P00038000 P Apr 20, 2018 38.0 4.15 4.40
PHM 180420P00039000 P Apr 20, 2018 39.0 5.05 5.25
PHM 180420P00040000 P Apr 20, 2018 40.0 5.90 6.15
PHM 180420P00041000 P Apr 20, 2018 41.0 6.85 7.35
PHM 180420P00042000 P Apr 20, 2018 42.0 7.75 8.60
PHM 180720C00018000 C Jul 20, 2018 18.0 14.40 16.35
PHM 180720C00019000 C Jul 20, 2018 19.0 13.20 15.60
PHM 180720C00020000 C Jul 20, 2018 20.0 12.25 14.45
PHM 180720C00021000 C Jul 20, 2018 21.0 11.35 13.45
PHM 180720C00022000 C Jul 20, 2018 22.0 10.55 12.50
PHM 180720C00023000 C Jul 20, 2018 23.0 9.60 11.70
PHM 180720C00024000 C Jul 20, 2018 24.0 9.55 10.60
PHM 180720C00025000 C Jul 20, 2018 25.0 7.25 9.65
PHM 180720C00026000 C Jul 20, 2018 26.0 8.45 8.75
PHM 180720C00027000 C Jul 20, 2018 27.0 7.60 7.80
PHM 180720C00028000 C Jul 20, 2018 28.0 6.75 6.90
PHM 180720C00029000 C Jul 20, 2018 29.0 5.90 6.10
PHM 180720C00030000 C Jul 20, 2018 30.0 5.15 5.30
PHM 180720C00031000 C Jul 20, 2018 31.0 4.40 4.55
PHM 180720C00032000 C Jul 20, 2018 32.0 3.70 3.85
PHM 180720C00033000 C Jul 20, 2018 33.0 3.10 3.25
PHM 180720C00034000 C Jul 20, 2018 34.0 2.54 2.68
PHM 180720C00035000 C Jul 20, 2018 35.0 2.10 2.18
PHM 180720C00036000 C Jul 20, 2018 36.0 1.68 1.77
PHM 180720C00037000 C Jul 20, 2018 37.0 1.30 1.41
PHM 180720C00038000 C Jul 20, 2018 38.0 1.00 1.13
PHM 180720C00039000 C Jul 20, 2018 39.0 0.77 0.86
PHM 180720C00040000 C Jul 20, 2018 40.0 0.58 0.68
PHM 180720C00041000 C Jul 20, 2018 41.0 0.43 0.53
PHM 180720C00042000 C Jul 20, 2018 42.0 0.29 0.41
PHM 180720C00043000 C Jul 20, 2018 43.0 0.24 0.31
PHM 180720C00044000 C Jul 20, 2018 44.0 0.16 0.24
PHM 180720C00045000 C Jul 20, 2018 45.0 0.12 0.20
PHM 180720P00018000 P Jul 20, 2018 18.0 0.04 0.08
PHM 180720P00019000 P Jul 20, 2018 19.0 0.04 0.10
PHM 180720P00020000 P Jul 20, 2018 20.0 0.04 0.12
PHM 180720P00021000 P Jul 20, 2018 21.0 0.06 0.14
PHM 180720P00022000 P Jul 20, 2018 22.0 0.09 0.17
PHM 180720P00023000 P Jul 20, 2018 23.0 0.13 0.20
PHM 180720P00024000 P Jul 20, 2018 24.0 0.17 0.25
PHM 180720P00025000 P Jul 20, 2018 25.0 0.22 0.31
PHM 180720P00026000 P Jul 20, 2018 26.0 0.29 0.32
PHM 180720P00027000 P Jul 20, 2018 27.0 0.38 0.47
PHM 180720P00028000 P Jul 20, 2018 28.0 0.50 0.60
PHM 180720P00029000 P Jul 20, 2018 29.0 0.67 0.74
PHM 180720P00030000 P Jul 20, 2018 30.0 0.86 0.96
PHM 180720P00031000 P Jul 20, 2018 31.0 1.10 1.21
PHM 180720P00032000 P Jul 20, 2018 32.0 1.44 1.52
PHM 180720P00033000 P Jul 20, 2018 33.0 1.78 1.90
PHM 180720P00034000 P Jul 20, 2018 34.0 2.17 2.34
PHM 180720P00035000 P Jul 20, 2018 35.0 2.68 2.84
PHM 180720P00036000 P Jul 20, 2018 36.0 3.30 3.45
PHM 180720P00037000 P Jul 20, 2018 37.0 3.90 4.10
PHM 180720P00038000 P Jul 20, 2018 38.0 4.65 4.85
PHM 180720P00039000 P Jul 20, 2018 39.0 5.45 5.55
PHM 180720P00040000 P Jul 20, 2018 40.0 6.25 6.40
PHM 180720P00041000 P Jul 20, 2018 41.0 7.10 7.25
PHM 180720P00042000 P Jul 20, 2018 42.0 8.00 8.15
PHM 180720P00043000 P Jul 20, 2018 43.0 8.60 9.10
PHM 180720P00044000 P Jul 20, 2018 44.0 9.75 10.05
PHM 180720P00045000 P Jul 20, 2018 45.0 9.50 11.00
PHM 190118C00005000 C Jan 18, 2019 5.0 29.00 29.55
PHM 190118C00010000 C Jan 18, 2019 10.0 24.00 24.35
PHM 190118C00013000 C Jan 18, 2019 13.0 21.00 21.60
PHM 190118C00015000 C Jan 18, 2019 15.0 18.90 19.60
PHM 190118C00018000 C Jan 18, 2019 18.0 15.95 16.90
PHM 190118C00020000 C Jan 18, 2019 20.0 14.45 14.90
PHM 190118C00022000 C Jan 18, 2019 22.0 12.65 13.25
PHM 190118C00025000 C Jan 18, 2019 25.0 10.00 10.20
PHM 190118C00027000 C Jan 18, 2019 27.0 8.35 8.55
PHM 190118C00030000 C Jan 18, 2019 30.0 6.05 6.30
PHM 190118C00032000 C Jan 18, 2019 32.0 4.80 5.00
PHM 190118C00035000 C Jan 18, 2019 35.0 3.20 3.40
PHM 190118C00040000 C Jan 18, 2019 40.0 1.52 1.64
PHM 190118C00045000 C Jan 18, 2019 45.0 0.64 0.75
PHM 190118P00005000 P Jan 18, 2019 5.0 0.00 0.03
PHM 190118P00010000 P Jan 18, 2019 10.0 0.00 0.05
PHM 190118P00013000 P Jan 18, 2019 13.0 0.00 0.09
PHM 190118P00015000 P Jan 18, 2019 15.0 0.07 0.13
PHM 190118P00018000 P Jan 18, 2019 18.0 0.16 0.23
PHM 190118P00020000 P Jan 18, 2019 20.0 0.24 0.31
PHM 190118P00022000 P Jan 18, 2019 22.0 0.35 0.40
PHM 190118P00025000 P Jan 18, 2019 25.0 0.62 0.74
PHM 190118P00027000 P Jan 18, 2019 27.0 0.91 1.06
PHM 190118P00030000 P Jan 18, 2019 30.0 1.59 1.74
PHM 190118P00032000 P Jan 18, 2019 32.0 2.26 2.45
PHM 190118P00035000 P Jan 18, 2019 35.0 3.60 3.80
PHM 190118P00040000 P Jan 18, 2019 40.0 6.85 7.10
PHM 190118P00045000 P Jan 18, 2019 45.0 11.05 11.25
PHM 200117C00015000 C Jan 17, 2020 15.0 17.65 21.75
PHM 200117C00018000 C Jan 17, 2020 18.0 15.10 19.10
PHM 200117C00020000 C Jan 17, 2020 20.0 14.90 15.80
PHM 200117C00023000 C Jan 17, 2020 23.0 12.50 13.35
PHM 200117C00025000 C Jan 17, 2020 25.0 10.90 11.85
PHM 200117C00027000 C Jan 17, 2020 27.0 9.45 10.10
PHM 200117C00030000 C Jan 17, 2020 30.0 7.45 8.15
PHM 200117C00032000 C Jan 17, 2020 32.0 6.30 6.95
PHM 200117C00035000 C Jan 17, 2020 35.0 4.80 5.45
PHM 200117C00037000 C Jan 17, 2020 37.0 4.00 4.50
PHM 200117C00040000 C Jan 17, 2020 40.0 2.59 3.40
PHM 200117C00045000 C Jan 17, 2020 45.0 1.54 2.39
PHM 200117C00050000 C Jan 17, 2020 50.0 0.83 1.51
PHM 200117P00015000 P Jan 17, 2020 15.0 0.18 0.43
PHM 200117P00018000 P Jan 17, 2020 18.0 0.39 0.64
PHM 200117P00020000 P Jan 17, 2020 20.0 0.48 0.90
PHM 200117P00023000 P Jan 17, 2020 23.0 0.80 1.30
PHM 200117P00025000 P Jan 17, 2020 25.0 1.22 1.49
PHM 200117P00027000 P Jan 17, 2020 27.0 1.50 2.03
PHM 200117P00030000 P Jan 17, 2020 30.0 2.29 2.82
PHM 200117P00032000 P Jan 17, 2020 32.0 2.91 3.70
PHM 200117P00035000 P Jan 17, 2020 35.0 4.60 5.05
PHM 200117P00037000 P Jan 17, 2020 37.0 5.75 6.20
PHM 200117P00040000 P Jan 17, 2020 40.0 7.60 8.05
PHM 200117P00045000 P Jan 17, 2020 45.0 11.35 11.85
PHM 200117P00050000 P Jan 17, 2020 50.0 15.65 16.40
OPRA data is delayed 15 minutes.