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 Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PHM 160902C00011000 C 09/02/16 11.0 9.45 10.75
PHM 160902C00012000 C 09/02/16 12.0 7.85 9.40
PHM 160902C00013000 C 09/02/16 13.0 6.10 8.40
PHM 160902C00013500 C 09/02/16 13.5 6.35 7.85
PHM 160902C00014000 C 09/02/16 14.0 6.10 7.75
PHM 160902C00014500 C 09/02/16 14.5 5.95 7.00
PHM 160902C00015000 C 09/02/16 15.0 5.85 6.30
PHM 160902C00015500 C 09/02/16 15.5 5.30 5.75
PHM 160902C00016000 C 09/02/16 16.0 5.00 5.30
PHM 160902C00016500 C 09/02/16 16.5 4.50 4.80
PHM 160902C00017000 C 09/02/16 17.0 4.00 4.30
PHM 160902C00017500 C 09/02/16 17.5 3.50 3.80
PHM 160902C00018000 C 09/02/16 18.0 3.00 3.30
PHM 160902C00018500 C 09/02/16 18.5 2.68 2.73
PHM 160902C00019000 C 09/02/16 19.0 2.18 2.23
PHM 160902C00019500 C 09/02/16 19.5 1.69 1.74
PHM 160902C00020000 C 09/02/16 20.0 1.20 1.26
PHM 160902C00020500 C 09/02/16 20.5 0.75 0.81
PHM 160902C00021000 C 09/02/16 21.0 0.37 0.40
PHM 160902C00021500 C 09/02/16 21.5 0.13 0.15
PHM 160902C00022000 C 09/02/16 22.0 0.03 0.05
PHM 160902C00022500 C 09/02/16 22.5 0.00 0.02
PHM 160902C00023000 C 09/02/16 23.0 0.00 0.01
PHM 160902C00023500 C 09/02/16 23.5 0.00 0.01
PHM 160902C00024000 C 09/02/16 24.0 0.00 0.01
PHM 160902C00024500 C 09/02/16 24.5 0.00 0.01
PHM 160902C00025000 C 09/02/16 25.0 0.00 0.01
PHM 160902C00025500 C 09/02/16 25.5 0.00 0.09
PHM 160902C00026000 C 09/02/16 26.0 0.00 0.10
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 160902C00029500 C 09/02/16 29.5 0.00 0.10
PHM 160902C00030000 C 09/02/16 30.0 0.00 0.10
PHM 160902C00030500 C 09/02/16 30.5 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 0.10
PHM 160902P00015000 P 09/02/16 15.0 0.00 0.10
PHM 160902P00015500 P 09/02/16 15.5 0.00 0.10
PHM 160902P00016000 P 09/02/16 16.0 0.00 0.10
PHM 160902P00016500 P 09/02/16 16.5 0.00 0.10
PHM 160902P00017000 P 09/02/16 17.0 0.00 0.10
PHM 160902P00017500 P 09/02/16 17.5 0.00 0.02
PHM 160902P00018000 P 09/02/16 18.0 0.00 0.02
PHM 160902P00018500 P 09/02/16 18.5 0.00 0.02
PHM 160902P00019000 P 09/02/16 19.0 0.00 0.02
PHM 160902P00019500 P 09/02/16 19.5 0.01 0.04
PHM 160902P00020000 P 09/02/16 20.0 0.02 0.06
PHM 160902P00020500 P 09/02/16 20.5 0.06 0.10
PHM 160902P00021000 P 09/02/16 21.0 0.18 0.20
PHM 160902P00021500 P 09/02/16 21.5 0.43 0.46
PHM 160902P00022000 P 09/02/16 22.0 0.82 0.86
PHM 160902P00022500 P 09/02/16 22.5 1.29 1.34
PHM 160902P00023000 P 09/02/16 23.0 1.78 1.83
PHM 160902P00023500 P 09/02/16 23.5 2.28 2.48
PHM 160902P00024000 P 09/02/16 24.0 2.78 2.83
PHM 160902P00024500 P 09/02/16 24.5 3.05 3.50
PHM 160902P00025000 P 09/02/16 25.0 3.35 4.00
PHM 160902P00025500 P 09/02/16 25.5 3.80 4.50
PHM 160902P00026000 P 09/02/16 26.0 4.30 5.00
PHM 160902P00026500 P 09/02/16 26.5 4.80 5.50
PHM 160902P00027000 P 09/02/16 27.0 5.25 6.00
PHM 160902P00027500 P 09/02/16 27.5 5.35 6.60
PHM 160902P00028000 P 09/02/16 28.0 5.85 7.10
PHM 160902P00028500 P 09/02/16 28.5 6.35 7.60
PHM 160902P00029000 P 09/02/16 29.0 6.85 8.35
PHM 160902P00029500 P 09/02/16 29.5 7.05 9.35
PHM 160902P00030000 P 09/02/16 30.0 7.85 9.35
PHM 160902P00030500 P 09/02/16 30.5 8.35 9.85
PHM 160909C00015000 C 09/09/16 15.0 6.00 6.25
PHM 160909C00015500 C 09/09/16 15.5 5.50 5.80
PHM 160909C00016000 C 09/09/16 16.0 5.00 5.30
PHM 160909C00016500 C 09/09/16 16.5 4.50 4.75
PHM 160909C00017000 C 09/09/16 17.0 4.00 4.40
PHM 160909C00017500 C 09/09/16 17.5 3.50 3.90
PHM 160909C00018000 C 09/09/16 18.0 3.00 3.30
PHM 160909C00018500 C 09/09/16 18.5 2.69 2.74
PHM 160909C00019000 C 09/09/16 19.0 2.20 2.25
PHM 160909C00019500 C 09/09/16 19.5 1.72 1.80
PHM 160909C00020000 C 09/09/16 20.0 1.26 1.30
PHM 160909C00020500 C 09/09/16 20.5 0.83 0.87
PHM 160909C00021000 C 09/09/16 21.0 0.47 0.51
PHM 160909C00021500 C 09/09/16 21.5 0.20 0.25
PHM 160909C00022000 C 09/09/16 22.0 0.06 0.13
PHM 160909C00022500 C 09/09/16 22.5 0.02 0.05
PHM 160909C00023000 C 09/09/16 23.0 0.00 0.18
PHM 160909C00023500 C 09/09/16 23.5 0.00 0.14
PHM 160909C00024000 C 09/09/16 24.0 0.00 0.10
PHM 160909C00024500 C 09/09/16 24.5 0.00 0.10
PHM 160909C00025000 C 09/09/16 25.0 0.00 0.10
PHM 160909C00025500 C 09/09/16 25.5 0.00 0.11
PHM 160909C00026000 C 09/09/16 26.0 0.00 0.10
PHM 160909C00026500 C 09/09/16 26.5 0.00 0.10
PHM 160909C00027000 C 09/09/16 27.0 0.00 0.10
PHM 160909C00027500 C 09/09/16 27.5 0.00 0.10
PHM 160909C00028000 C 09/09/16 28.0 0.00 0.10
PHM 160909C00028500 C 09/09/16 28.5 0.00 0.10
PHM 160909C00029000 C 09/09/16 29.0 0.00 0.10
PHM 160909C00029500 C 09/09/16 29.5 0.00 0.10
PHM 160909C00030000 C 09/09/16 30.0 0.00 0.10
PHM 160909C00030500 C 09/09/16 30.5 0.00 0.10
PHM 160909P00015000 P 09/09/16 15.0 0.00 0.10
PHM 160909P00015500 P 09/09/16 15.5 0.00 0.10
PHM 160909P00016000 P 09/09/16 16.0 0.00 0.10
PHM 160909P00016500 P 09/09/16 16.5 0.00 0.10
PHM 160909P00017000 P 09/09/16 17.0 0.00 0.10
PHM 160909P00017500 P 09/09/16 17.5 0.00 0.14
PHM 160909P00018000 P 09/09/16 18.0 0.00 0.19
PHM 160909P00018500 P 09/09/16 18.5 0.00 0.22
PHM 160909P00019000 P 09/09/16 19.0 0.00 0.27
PHM 160909P00019500 P 09/09/16 19.5 0.00 0.31
PHM 160909P00020000 P 09/09/16 20.0 0.06 0.26
PHM 160909P00020500 P 09/09/16 20.5 0.14 0.19
PHM 160909P00021000 P 09/09/16 21.0 0.27 0.31
PHM 160909P00021500 P 09/09/16 21.5 0.52 0.56
PHM 160909P00022000 P 09/09/16 22.0 0.87 0.92
PHM 160909P00022500 P 09/09/16 22.5 1.31 1.36
PHM 160909P00023000 P 09/09/16 23.0 1.79 1.84
PHM 160909P00023500 P 09/09/16 23.5 2.28 2.33
PHM 160909P00024000 P 09/09/16 24.0 2.78 2.83
PHM 160909P00024500 P 09/09/16 24.5 3.05 3.50
PHM 160909P00025000 P 09/09/16 25.0 3.30 4.00
PHM 160909P00025500 P 09/09/16 25.5 3.80 4.50
PHM 160909P00026000 P 09/09/16 26.0 4.35 5.00
PHM 160909P00026500 P 09/09/16 26.5 4.80 5.50
PHM 160909P00027000 P 09/09/16 27.0 5.25 6.00
PHM 160909P00027500 P 09/09/16 27.5 4.10 8.00
PHM 160909P00028000 P 09/09/16 28.0 4.70 8.60
PHM 160909P00028500 P 09/09/16 28.5 5.10 9.00
PHM 160909P00029000 P 09/09/16 29.0 5.70 9.90
PHM 160909P00029500 P 09/09/16 29.5 6.10 10.35
PHM 160909P00030000 P 09/09/16 30.0 6.70 9.20
PHM 160909P00030500 P 09/09/16 30.5 7.10 11.00
PHM 160916C00011000 C 09/16/16 11.0 8.45 10.75
PHM 160916C00012000 C 09/16/16 12.0 8.40 9.30
PHM 160916C00012500 C 09/16/16 12.5 7.90 8.80
PHM 160916C00013000 C 09/16/16 13.0 7.40 8.30
PHM 160916C00013500 C 09/16/16 13.5 6.90 7.80
PHM 160916C00014000 C 09/16/16 14.0 5.45 7.45
PHM 160916C00014500 C 09/16/16 14.5 5.75 6.95
PHM 160916C00015000 C 09/16/16 15.0 5.85 6.30
PHM 160916C00015500 C 09/16/16 15.5 5.50 5.80
PHM 160916C00016000 C 09/16/16 16.0 5.00 5.30
PHM 160916C00016500 C 09/16/16 16.5 4.50 4.95
PHM 160916C00017000 C 09/16/16 17.0 4.00 4.30
PHM 160916C00017500 C 09/16/16 17.5 3.50 3.80
PHM 160916C00018000 C 09/16/16 18.0 3.00 3.30
PHM 160916C00018500 C 09/16/16 18.5 2.70 2.76
PHM 160916C00019000 C 09/16/16 19.0 2.23 2.28
PHM 160916C00019500 C 09/16/16 19.5 1.72 1.80
PHM 160916C00020000 C 09/16/16 20.0 1.31 1.34
PHM 160916C00020500 C 09/16/16 20.5 0.89 0.93
PHM 160916C00021000 C 09/16/16 21.0 0.55 0.57
PHM 160916C00021500 C 09/16/16 21.5 0.29 0.33
PHM 160916C00022000 C 09/16/16 22.0 0.13 0.16
PHM 160916C00022500 C 09/16/16 22.5 0.04 0.07
PHM 160916C00023000 C 09/16/16 23.0 0.00 0.04
PHM 160916C00023500 C 09/16/16 23.5 0.00 0.02
PHM 160916C00024000 C 09/16/16 24.0 0.00 0.05
PHM 160916C00024500 C 09/16/16 24.5 0.00 0.12
PHM 160916C00025000 C 09/16/16 25.0 0.00 0.04
PHM 160916C00025500 C 09/16/16 25.5 0.00 0.07
PHM 160916C00026000 C 09/16/16 26.0 0.00 0.04
PHM 160916C00026500 C 09/16/16 26.5 0.00 0.07
PHM 160916C00027000 C 09/16/16 27.0 0.00 0.04
PHM 160916C00027500 C 09/16/16 27.5 0.00 0.07
PHM 160916C00028000 C 09/16/16 28.0 0.00 0.04
PHM 160916C00028500 C 09/16/16 28.5 0.00 0.07
PHM 160916C00029000 C 09/16/16 29.0 0.00 0.07
PHM 160916C00030000 C 09/16/16 30.0 0.00 0.07
PHM 160916P00011000 P 09/16/16 11.0 0.00 0.10
PHM 160916P00012000 P 09/16/16 12.0 0.00 0.07
PHM 160916P00012500 P 09/16/16 12.5 0.00 0.04
PHM 160916P00013000 P 09/16/16 13.0 0.00 0.04
PHM 160916P00013500 P 09/16/16 13.5 0.00 0.04
PHM 160916P00014000 P 09/16/16 14.0 0.00 0.04
PHM 160916P00014500 P 09/16/16 14.5 0.00 0.05
PHM 160916P00015000 P 09/16/16 15.0 0.00 0.05
PHM 160916P00015500 P 09/16/16 15.5 0.00 0.05
PHM 160916P00016000 P 09/16/16 16.0 0.00 0.05
PHM 160916P00016500 P 09/16/16 16.5 0.00 0.05
PHM 160916P00017000 P 09/16/16 17.0 0.00 0.05
PHM 160916P00017500 P 09/16/16 17.5 0.00 0.06
PHM 160916P00018000 P 09/16/16 18.0 0.00 0.06
PHM 160916P00018500 P 09/16/16 18.5 0.00 0.07
PHM 160916P00019000 P 09/16/16 19.0 0.00 0.09
PHM 160916P00019500 P 09/16/16 19.5 0.00 0.13
PHM 160916P00020000 P 09/16/16 20.0 0.12 0.16
PHM 160916P00020500 P 09/16/16 20.5 0.21 0.24
PHM 160916P00021000 P 09/16/16 21.0 0.36 0.39
PHM 160916P00021500 P 09/16/16 21.5 0.61 0.65
PHM 160916P00022000 P 09/16/16 22.0 0.94 0.98
PHM 160916P00022500 P 09/16/16 22.5 1.36 1.40
PHM 160916P00023000 P 09/16/16 23.0 1.81 1.88
PHM 160916P00023500 P 09/16/16 23.5 2.30 2.37
PHM 160916P00024000 P 09/16/16 24.0 2.79 3.05
PHM 160916P00024500 P 09/16/16 24.5 3.05 3.55
PHM 160916P00025000 P 09/16/16 25.0 3.05 4.05
PHM 160916P00025500 P 09/16/16 25.5 3.05 4.55
PHM 160916P00026000 P 09/16/16 26.0 3.25 5.05
PHM 160916P00026500 P 09/16/16 26.5 3.55 5.55
PHM 160916P00027000 P 09/16/16 27.0 5.10 6.05
PHM 160916P00027500 P 09/16/16 27.5 5.60 6.55
PHM 160916P00028000 P 09/16/16 28.0 6.10 7.05
PHM 160916P00028500 P 09/16/16 28.5 6.60 7.55
PHM 160916P00029000 P 09/16/16 29.0 5.80 9.55
PHM 160916P00030000 P 09/16/16 30.0 6.70 10.55
PHM 160923C00014000 C 09/23/16 14.0 6.25 7.40
PHM 160923C00014500 C 09/23/16 14.5 6.50 6.80
PHM 160923C00015000 C 09/23/16 15.0 6.00 6.30
PHM 160923C00015500 C 09/23/16 15.5 5.50 5.80
PHM 160923C00016000 C 09/23/16 16.0 5.00 5.30
PHM 160923C00016500 C 09/23/16 16.5 4.50 4.80
PHM 160923C00017000 C 09/23/16 17.0 4.00 4.30
PHM 160923C00017500 C 09/23/16 17.5 3.50 3.80
PHM 160923C00018000 C 09/23/16 18.0 3.05 3.30
PHM 160923C00018500 C 09/23/16 18.5 2.72 2.76
PHM 160923C00019000 C 09/23/16 19.0 2.24 2.29
PHM 160923C00019500 C 09/23/16 19.5 1.78 1.82
PHM 160923C00020000 C 09/23/16 20.0 1.34 1.38
PHM 160923C00020500 C 09/23/16 20.5 0.95 0.99
PHM 160923C00021000 C 09/23/16 21.0 0.61 0.64
PHM 160923C00021500 C 09/23/16 21.5 0.34 0.40
PHM 160923C00022000 C 09/23/16 22.0 0.18 0.22
PHM 160923C00022500 C 09/23/16 22.5 0.08 0.13
PHM 160923C00023000 C 09/23/16 23.0 0.01 0.31
PHM 160923C00023500 C 09/23/16 23.5 0.00 0.21
PHM 160923C00024000 C 09/23/16 24.0 0.00 0.17
PHM 160923C00024500 C 09/23/16 24.5 0.00 0.14
PHM 160923C00025000 C 09/23/16 25.0 0.00 0.07
PHM 160923C00025500 C 09/23/16 25.5 0.00 0.10
PHM 160923C00026000 C 09/23/16 26.0 0.00 0.10
PHM 160923C00026500 C 09/23/16 26.5 0.00 0.10
PHM 160923C00027000 C 09/23/16 27.0 0.00 0.10
PHM 160923C00027500 C 09/23/16 27.5 0.00 0.11
PHM 160923C00028000 C 09/23/16 28.0 0.00 0.10
PHM 160923C00028500 C 09/23/16 28.5 0.00 0.10
PHM 160923C00029000 C 09/23/16 29.0 0.00 0.10
PHM 160923C00029500 C 09/23/16 29.5 0.00 0.10
PHM 160923C00030000 C 09/23/16 30.0 0.00 0.10
PHM 160923C00030500 C 09/23/16 30.5 0.00 0.10
PHM 160923P00014000 P 09/23/16 14.0 0.00 0.10
PHM 160923P00014500 P 09/23/16 14.5 0.00 0.10
PHM 160923P00015000 P 09/23/16 15.0 0.00 0.11
PHM 160923P00015500 P 09/23/16 15.5 0.00 0.13
PHM 160923P00016000 P 09/23/16 16.0 0.00 0.14
PHM 160923P00016500 P 09/23/16 16.5 0.00 0.19
PHM 160923P00017000 P 09/23/16 17.0 0.00 0.23
PHM 160923P00017500 P 09/23/16 17.5 0.00 0.25
PHM 160923P00018000 P 09/23/16 18.0 0.00 0.31
PHM 160923P00018500 P 09/23/16 18.5 0.00 0.35
PHM 160923P00019000 P 09/23/16 19.0 0.00 0.41
PHM 160923P00019500 P 09/23/16 19.5 0.02 0.24
PHM 160923P00020000 P 09/23/16 20.0 0.19 0.23
PHM 160923P00020500 P 09/23/16 20.5 0.30 0.34
PHM 160923P00021000 P 09/23/16 21.0 0.48 0.52
PHM 160923P00021500 P 09/23/16 21.5 0.73 0.76
PHM 160923P00022000 P 09/23/16 22.0 1.04 1.10
PHM 160923P00022500 P 09/23/16 22.5 1.46 1.51
PHM 160923P00023000 P 09/23/16 23.0 1.91 1.95
PHM 160923P00023500 P 09/23/16 23.5 2.39 2.43
PHM 160923P00024000 P 09/23/16 24.0 2.88 3.10
PHM 160923P00024500 P 09/23/16 24.5 3.05 3.60
PHM 160923P00025000 P 09/23/16 25.0 3.40 4.10
PHM 160923P00025500 P 09/23/16 25.5 3.90 4.60
PHM 160923P00026000 P 09/23/16 26.0 4.40 5.10
PHM 160923P00026500 P 09/23/16 26.5 4.90 5.60
PHM 160923P00027000 P 09/23/16 27.0 5.35 6.10
PHM 160923P00027500 P 09/23/16 27.5 5.80 6.60
PHM 160923P00028000 P 09/23/16 28.0 6.40 7.10
PHM 160923P00028500 P 09/23/16 28.5 5.40 7.60
PHM 160923P00029000 P 09/23/16 29.0 5.90 9.30
PHM 160923P00029500 P 09/23/16 29.5 6.40 9.95
PHM 160923P00030000 P 09/23/16 30.0 6.90 9.20
PHM 160923P00030500 P 09/23/16 30.5 7.30 10.70
PHM 160930C00014000 C 09/30/16 14.0 5.50 7.35
PHM 160930C00014500 C 09/30/16 14.5 6.50 6.80
PHM 160930C00015000 C 09/30/16 15.0 6.00 6.30
PHM 160930C00015500 C 09/30/16 15.5 5.50 5.80
PHM 160930C00016000 C 09/30/16 16.0 5.00 5.35
PHM 160930C00016500 C 09/30/16 16.5 4.50 4.80
PHM 160930C00017000 C 09/30/16 17.0 4.00 4.30
PHM 160930C00017500 C 09/30/16 17.5 3.55 3.80
PHM 160930C00018000 C 09/30/16 18.0 3.05 3.35
PHM 160930C00018500 C 09/30/16 18.5 2.73 2.78
PHM 160930C00019000 C 09/30/16 19.0 2.26 2.31
PHM 160930C00019500 C 09/30/16 19.5 1.75 1.87
PHM 160930C00020000 C 09/30/16 20.0 1.38 1.43
PHM 160930C00020500 C 09/30/16 20.5 1.00 1.04
PHM 160930C00021000 C 09/30/16 21.0 0.67 0.71
PHM 160930C00021500 C 09/30/16 21.5 0.42 0.46
PHM 160930C00022000 C 09/30/16 22.0 0.24 0.28
PHM 160930C00022500 C 09/30/16 22.5 0.11 0.16
PHM 160930C00023000 C 09/30/16 23.0 0.01 0.33
PHM 160930C00023500 C 09/30/16 23.5 0.00 0.28
PHM 160930C00024000 C 09/30/16 24.0 0.00 0.19
PHM 160930C00024500 C 09/30/16 24.5 0.00 0.15
PHM 160930C00025000 C 09/30/16 25.0 0.00 0.10
PHM 160930C00025500 C 09/30/16 25.5 0.00 0.12
PHM 160930C00026000 C 09/30/16 26.0 0.00 0.10
PHM 160930C00026500 C 09/30/16 26.5 0.00 0.10
PHM 160930C00027000 C 09/30/16 27.0 0.00 0.10
PHM 160930C00027500 C 09/30/16 27.5 0.00 0.10
PHM 160930C00028000 C 09/30/16 28.0 0.00 0.10
PHM 160930C00028500 C 09/30/16 28.5 0.00 0.10
PHM 160930C00029000 C 09/30/16 29.0 0.00 0.10
PHM 160930C00029500 C 09/30/16 29.5 0.00 0.10
PHM 160930C00030000 C 09/30/16 30.0 0.00 0.10
PHM 160930C00030500 C 09/30/16 30.5 0.00 0.10
PHM 160930P00014000 P 09/30/16 14.0 0.00 0.10
PHM 160930P00014500 P 09/30/16 14.5 0.00 0.10
PHM 160930P00015000 P 09/30/16 15.0 0.00 0.11
PHM 160930P00015500 P 09/30/16 15.5 0.00 0.14
PHM 160930P00016000 P 09/30/16 16.0 0.00 0.14
PHM 160930P00016500 P 09/30/16 16.5 0.00 0.23
PHM 160930P00017000 P 09/30/16 17.0 0.00 0.26
PHM 160930P00017500 P 09/30/16 17.5 0.00 0.30
PHM 160930P00018000 P 09/30/16 18.0 0.00 0.26
PHM 160930P00018500 P 09/30/16 18.5 0.00 0.37
PHM 160930P00019000 P 09/30/16 19.0 0.00 0.43
PHM 160930P00019500 P 09/30/16 19.5 0.15 0.21
PHM 160930P00020000 P 09/30/16 20.0 0.25 0.28
PHM 160930P00020500 P 09/30/16 20.5 0.37 0.41
PHM 160930P00021000 P 09/30/16 21.0 0.55 0.59
PHM 160930P00021500 P 09/30/16 21.5 0.80 0.84
PHM 160930P00022000 P 09/30/16 22.0 1.11 1.16
PHM 160930P00022500 P 09/30/16 22.5 1.48 1.54
PHM 160930P00023000 P 09/30/16 23.0 1.93 1.99
PHM 160930P00023500 P 09/30/16 23.5 2.40 2.46
PHM 160930P00024000 P 09/30/16 24.0 2.88 3.10
PHM 160930P00024500 P 09/30/16 24.5 3.05 3.60
PHM 160930P00025000 P 09/30/16 25.0 3.45 4.10
PHM 160930P00025500 P 09/30/16 25.5 3.90 4.60
PHM 160930P00026000 P 09/30/16 26.0 4.40 5.10
PHM 160930P00026500 P 09/30/16 26.5 4.90 5.60
PHM 160930P00027000 P 09/30/16 27.0 5.35 6.10
PHM 160930P00027500 P 09/30/16 27.5 5.75 6.60
PHM 160930P00028000 P 09/30/16 28.0 6.25 7.10
PHM 160930P00028500 P 09/30/16 28.5 5.30 9.55
PHM 160930P00029000 P 09/30/16 29.0 5.85 8.15
PHM 160930P00029500 P 09/30/16 29.5 6.20 10.70
PHM 160930P00030000 P 09/30/16 30.0 7.10 10.90
PHM 160930P00030500 P 09/30/16 30.5 7.30 9.85
PHM 161007C00014500 C 10/07/16 14.5 6.50 7.20
PHM 161007C00015000 C 10/07/16 15.0 6.00 6.35
PHM 161007C00015500 C 10/07/16 15.5 5.50 5.80
PHM 161007C00016000 C 10/07/16 16.0 5.00 5.30
PHM 161007C00016500 C 10/07/16 16.5 4.50 4.80
PHM 161007C00017000 C 10/07/16 17.0 4.00 4.30
PHM 161007C00017500 C 10/07/16 17.5 3.55 3.80
PHM 161007C00018000 C 10/07/16 18.0 3.05 3.35
PHM 161007C00018500 C 10/07/16 18.5 2.74 2.80
PHM 161007C00019000 C 10/07/16 19.0 2.28 2.34
PHM 161007C00019500 C 10/07/16 19.5 1.85 1.90
PHM 161007C00020000 C 10/07/16 20.0 1.44 1.49
PHM 161007C00020500 C 10/07/16 20.5 1.06 1.11
PHM 161007C00021000 C 10/07/16 21.0 0.74 0.80
PHM 161007C00021500 C 10/07/16 21.5 0.46 0.54
PHM 161007C00022000 C 10/07/16 22.0 0.28 0.35
PHM 161007C00022500 C 10/07/16 22.5 0.16 0.21
PHM 161007C00023000 C 10/07/16 23.0 0.09 0.17
PHM 161007C00023500 C 10/07/16 23.5 0.00 0.34
PHM 161007C00024000 C 10/07/16 24.0 0.00 0.19
PHM 161007C00024500 C 10/07/16 24.5 0.00 0.19
PHM 161007C00025000 C 10/07/16 25.0 0.00 0.11
PHM 161007C00025500 C 10/07/16 25.5 0.00 0.13
PHM 161007C00026000 C 10/07/16 26.0 0.00 0.10
PHM 161007C00026500 C 10/07/16 26.5 0.00 0.10
PHM 161007C00027000 C 10/07/16 27.0 0.00 0.10
PHM 161007C00027500 C 10/07/16 27.5 0.00 0.10
PHM 161007C00028000 C 10/07/16 28.0 0.00 0.10
PHM 161007C00028500 C 10/07/16 28.5 0.00 0.10
PHM 161007C00029000 C 10/07/16 29.0 0.00 0.10
PHM 161007C00029500 C 10/07/16 29.5 0.00 0.10
PHM 161007C00030000 C 10/07/16 30.0 0.00 0.10
PHM 161007C00030500 C 10/07/16 30.5 0.00 0.10
PHM 161007P00014500 P 10/07/16 14.5 0.00 0.14
PHM 161007P00015000 P 10/07/16 15.0 0.00 0.16
PHM 161007P00015500 P 10/07/16 15.5 0.00 0.19
PHM 161007P00016000 P 10/07/16 16.0 0.00 0.15
PHM 161007P00016500 P 10/07/16 16.5 0.00 0.27
PHM 161007P00017000 P 10/07/16 17.0 0.00 0.29
PHM 161007P00017500 P 10/07/16 17.5 0.00 0.35
PHM 161007P00018000 P 10/07/16 18.0 0.00 0.28
PHM 161007P00018500 P 10/07/16 18.5 0.01 0.44
PHM 161007P00019000 P 10/07/16 19.0 0.02 0.34
PHM 161007P00019500 P 10/07/16 19.5 0.19 0.26
PHM 161007P00020000 P 10/07/16 20.0 0.31 0.35
PHM 161007P00020500 P 10/07/16 20.5 0.44 0.48
PHM 161007P00021000 P 10/07/16 21.0 0.61 0.67
PHM 161007P00021500 P 10/07/16 21.5 0.87 0.91
PHM 161007P00022000 P 10/07/16 22.0 1.16 1.26
PHM 161007P00022500 P 10/07/16 22.5 1.54 1.62
PHM 161007P00023000 P 10/07/16 23.0 1.97 2.02
PHM 161007P00023500 P 10/07/16 23.5 2.42 2.48
PHM 161007P00024000 P 10/07/16 24.0 2.90 3.10
PHM 161007P00024500 P 10/07/16 24.5 3.05 3.60
PHM 161007P00025000 P 10/07/16 25.0 3.45 4.10
PHM 161007P00025500 P 10/07/16 25.5 3.90 4.60
PHM 161007P00026000 P 10/07/16 26.0 4.40 5.10
PHM 161007P00026500 P 10/07/16 26.5 4.85 5.60
PHM 161007P00027000 P 10/07/16 27.0 5.30 6.10
PHM 161007P00027500 P 10/07/16 27.5 5.75 6.60
PHM 161007P00028000 P 10/07/16 28.0 6.25 7.10
PHM 161007P00028500 P 10/07/16 28.5 5.40 7.65
PHM 161007P00029000 P 10/07/16 29.0 5.70 8.15
PHM 161007P00029500 P 10/07/16 29.5 6.15 9.95
PHM 161007P00030000 P 10/07/16 30.0 6.90 11.00
PHM 161007P00030500 P 10/07/16 30.5 7.30 9.70
PHM 161021C00007000 C 10/21/16 7.0 12.45 15.50
PHM 161021C00008000 C 10/21/16 8.0 11.45 13.80
PHM 161021C00009000 C 10/21/16 9.0 10.45 12.80
PHM 161021C00010000 C 10/21/16 10.0 9.45 11.80
PHM 161021C00011000 C 10/21/16 11.0 8.45 10.65
PHM 161021C00012000 C 10/21/16 12.0 8.35 9.50
PHM 161021C00013000 C 10/21/16 13.0 7.35 8.50
PHM 161021C00014000 C 10/21/16 14.0 7.00 7.35
PHM 161021C00015000 C 10/21/16 15.0 6.00 6.65
PHM 161021C00016000 C 10/21/16 16.0 5.05 5.35
PHM 161021C00017000 C 10/21/16 17.0 4.05 4.35
PHM 161021C00018000 C 10/21/16 18.0 3.10 3.35
PHM 161021C00019000 C 10/21/16 19.0 2.39 2.43
PHM 161021C00020000 C 10/21/16 20.0 1.60 1.63
PHM 161021C00021000 C 10/21/16 21.0 0.97 0.99
PHM 161021C00022000 C 10/21/16 22.0 0.52 0.53
PHM 161021C00023000 C 10/21/16 23.0 0.23 0.25
PHM 161021C00024000 C 10/21/16 24.0 0.09 0.11
PHM 161021C00025000 C 10/21/16 25.0 0.03 0.04
PHM 161021C00026000 C 10/21/16 26.0 0.00 0.02
PHM 161021C00027000 C 10/21/16 27.0 0.00 0.01
PHM 161021C00028000 C 10/21/16 28.0 0.00 0.07
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 0.04
PHM 161021P00010000 P 10/21/16 10.0 0.00 0.07
PHM 161021P00011000 P 10/21/16 11.0 0.00 0.02
PHM 161021P00012000 P 10/21/16 12.0 0.00 0.02
PHM 161021P00013000 P 10/21/16 13.0 0.00 0.03
PHM 161021P00014000 P 10/21/16 14.0 0.02 0.03
PHM 161021P00015000 P 10/21/16 15.0 0.03 0.05
PHM 161021P00016000 P 10/21/16 16.0 0.05 0.07
PHM 161021P00017000 P 10/21/16 17.0 0.09 0.11
PHM 161021P00018000 P 10/21/16 18.0 0.15 0.16
PHM 161021P00019000 P 10/21/16 19.0 0.27 0.28
PHM 161021P00020000 P 10/21/16 20.0 0.48 0.50
PHM 161021P00021000 P 10/21/16 21.0 0.84 0.86
PHM 161021P00022000 P 10/21/16 22.0 1.39 1.41
PHM 161021P00023000 P 10/21/16 23.0 2.10 2.14
PHM 161021P00024000 P 10/21/16 24.0 2.95 3.15
PHM 161021P00025000 P 10/21/16 25.0 3.50 4.10
PHM 161021P00026000 P 10/21/16 26.0 4.45 5.10
PHM 161021P00027000 P 10/21/16 27.0 5.45 6.10
PHM 161021P00028000 P 10/21/16 28.0 6.25 7.10
PHM 170120C00005000 C 01/20/17 5.0 14.45 17.50
PHM 170120C00008000 C 01/20/17 8.0 12.00 14.45
PHM 170120C00009000 C 01/20/17 9.0 11.00 13.45
PHM 170120C00010000 C 01/20/17 10.0 9.45 12.40
PHM 170120C00011000 C 01/20/17 11.0 8.45 11.50
PHM 170120C00012000 C 01/20/17 12.0 8.30 10.40
PHM 170120C00013000 C 01/20/17 13.0 7.25 9.50
PHM 170120C00014000 C 01/20/17 14.0 6.20 8.45
PHM 170120C00015000 C 01/20/17 15.0 6.00 6.85
PHM 170120C00016000 C 01/20/17 16.0 4.80 5.65
PHM 170120C00017000 C 01/20/17 17.0 4.20 4.65
PHM 170120C00018000 C 01/20/17 18.0 3.35 3.90
PHM 170120C00019000 C 01/20/17 19.0 2.70 2.83
PHM 170120C00020000 C 01/20/17 20.0 1.94 2.12
PHM 170120C00021000 C 01/20/17 21.0 1.46 1.52
PHM 170120C00022000 C 01/20/17 22.0 1.00 1.04
PHM 170120C00023000 C 01/20/17 23.0 0.65 0.68
PHM 170120C00024000 C 01/20/17 24.0 0.36 0.42
PHM 170120C00025000 C 01/20/17 25.0 0.19 0.26
PHM 170120C00026000 C 01/20/17 26.0 0.10 0.15
PHM 170120C00027000 C 01/20/17 27.0 0.05 0.09
PHM 170120C00028000 C 01/20/17 28.0 0.02 0.05
PHM 170120C00029000 C 01/20/17 29.0 0.00 0.04
PHM 170120C00030000 C 01/20/17 30.0 0.01 0.03
PHM 170120C00035000 C 01/20/17 35.0 0.00 0.06
PHM 170120P00005000 P 01/20/17 5.0 0.00 0.06
PHM 170120P00008000 P 01/20/17 8.0 0.00 0.03
PHM 170120P00009000 P 01/20/17 9.0 0.01 0.04
PHM 170120P00010000 P 01/20/17 10.0 0.01 0.04
PHM 170120P00011000 P 01/20/17 11.0 0.02 0.05
PHM 170120P00012000 P 01/20/17 12.0 0.04 0.07
PHM 170120P00013000 P 01/20/17 13.0 0.06 0.09
PHM 170120P00014000 P 01/20/17 14.0 0.09 0.13
PHM 170120P00015000 P 01/20/17 15.0 0.14 0.17
PHM 170120P00016000 P 01/20/17 16.0 0.20 0.24
PHM 170120P00017000 P 01/20/17 17.0 0.29 0.35
PHM 170120P00018000 P 01/20/17 18.0 0.43 0.49
PHM 170120P00019000 P 01/20/17 19.0 0.63 0.70
PHM 170120P00020000 P 01/20/17 20.0 0.95 1.01
PHM 170120P00021000 P 01/20/17 21.0 1.38 1.41
PHM 170120P00022000 P 01/20/17 22.0 1.94 1.99
PHM 170120P00023000 P 01/20/17 23.0 2.57 2.67
PHM 170120P00024000 P 01/20/17 24.0 2.69 3.60
PHM 170120P00025000 P 01/20/17 25.0 3.05 4.90
PHM 170120P00026000 P 01/20/17 26.0 4.10 5.75
PHM 170120P00027000 P 01/20/17 27.0 5.10 6.60
PHM 170120P00028000 P 01/20/17 28.0 5.90 7.85
PHM 170120P00029000 P 01/20/17 29.0 6.90 8.85
PHM 170120P00030000 P 01/20/17 30.0 6.95 9.85
PHM 170120P00035000 P 01/20/17 35.0 11.80 14.80
PHM 170421C00012000 C 04/21/17 12.0 7.70 10.55
PHM 170421C00013000 C 04/21/17 13.0 7.25 9.55
PHM 170421C00014000 C 04/21/17 14.0 6.50 8.30
PHM 170421C00015000 C 04/21/17 15.0 5.70 7.45
PHM 170421C00016000 C 04/21/17 16.0 5.20 6.70
PHM 170421C00017000 C 04/21/17 17.0 4.20 5.90
PHM 170421C00018000 C 04/21/17 18.0 2.87 5.20
PHM 170421C00019000 C 04/21/17 19.0 2.10 4.50
PHM 170421C00020000 C 04/21/17 20.0 1.46 3.85
PHM 170421C00021000 C 04/21/17 21.0 0.90 2.97
PHM 170421C00022000 C 04/21/17 22.0 1.16 2.43
PHM 170421C00023000 C 04/21/17 23.0 0.06 1.96
PHM 170421C00024000 C 04/21/17 24.0 0.00 1.54
PHM 170421C00025000 C 04/21/17 25.0 0.00 0.95
PHM 170421C00026000 C 04/21/17 26.0 0.25 0.85
PHM 170421C00027000 C 04/21/17 27.0 0.00 0.85
PHM 170421C00028000 C 04/21/17 28.0 0.07 0.67
PHM 170421C00029000 C 04/21/17 29.0 0.00 0.55
PHM 170421C00030000 C 04/21/17 30.0 0.00 0.44
PHM 170421P00012000 P 04/21/17 12.0 0.00 0.48
PHM 170421P00013000 P 04/21/17 13.0 0.00 0.59
PHM 170421P00014000 P 04/21/17 14.0 0.00 0.71
PHM 170421P00015000 P 04/21/17 15.0 0.00 0.87
PHM 170421P00016000 P 04/21/17 16.0 0.00 1.06
PHM 170421P00017000 P 04/21/17 17.0 0.00 1.31
PHM 170421P00018000 P 04/21/17 18.0 0.01 1.61
PHM 170421P00019000 P 04/21/17 19.0 0.48 1.97
PHM 170421P00020000 P 04/21/17 20.0 1.11 2.34
PHM 170421P00021000 P 04/21/17 21.0 1.11 2.74
PHM 170421P00022000 P 04/21/17 22.0 1.80 3.35
PHM 170421P00023000 P 04/21/17 23.0 1.79 4.10
PHM 170421P00024000 P 04/21/17 24.0 2.41 4.80
PHM 170421P00025000 P 04/21/17 25.0 3.15 5.50
PHM 170421P00026000 P 04/21/17 26.0 4.05 6.30
PHM 170421P00027000 P 04/21/17 27.0 4.95 7.10
PHM 170421P00028000 P 04/21/17 28.0 5.90 7.95
PHM 170421P00029000 P 04/21/17 29.0 6.95 8.80
PHM 170421P00030000 P 04/21/17 30.0 7.00 10.75
PHM 180119C00005000 C 01/19/18 5.0 14.10 18.50
PHM 180119C00008000 C 01/19/18 8.0 11.10 15.50
PHM 180119C00010000 C 01/19/18 10.0 10.05 13.00
PHM 180119C00013000 C 01/19/18 13.0 7.60 9.70
PHM 180119C00015000 C 01/19/18 15.0 5.60 8.30
PHM 180119C00018000 C 01/19/18 18.0 3.30 5.50
PHM 180119C00020000 C 01/19/18 20.0 2.10 5.15
PHM 180119C00022000 C 01/19/18 22.0 1.09 3.30
PHM 180119C00025000 C 01/19/18 25.0 0.10 2.23
PHM 180119C00027000 C 01/19/18 27.0 0.20 2.00
PHM 180119C00030000 C 01/19/18 30.0 0.50 1.26
PHM 180119C00035000 C 01/19/18 35.0 0.00 0.51
PHM 180119P00005000 P 01/19/18 5.0 0.00 0.16
PHM 180119P00008000 P 01/19/18 8.0 0.00 0.45
PHM 180119P00010000 P 01/19/18 10.0 0.24 0.35
PHM 180119P00013000 P 01/19/18 13.0 0.00 1.09
PHM 180119P00015000 P 01/19/18 15.0 0.85 1.50
PHM 180119P00018000 P 01/19/18 18.0 1.63 2.82
PHM 180119P00020000 P 01/19/18 20.0 2.42 3.50
PHM 180119P00022000 P 01/19/18 22.0 2.20 4.90
PHM 180119P00025000 P 01/19/18 25.0 3.65 7.00
PHM 180119P00027000 P 01/19/18 27.0 5.20 8.50
PHM 180119P00030000 P 01/19/18 30.0 7.70 10.95
PHM 180119P00035000 P 01/19/18 35.0 12.75 15.05

OPRA data is delayed 15 minutes.