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 (2014-09-26)Premium Content

Pultegroup Inc (PHM)
As of Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PHM 141031C00011000 C 10/31/14 11.0 8.00 8.70
PHM 141031C00012000 C 10/31/14 12.0 7.05 7.65
PHM 141031C00012500 C 10/31/14 12.5 6.55 7.15
PHM 141031C00013000 C 10/31/14 13.0 6.05 6.70
PHM 141031C00013500 C 10/31/14 13.5 5.50 6.15
PHM 141031C00014000 C 10/31/14 14.0 5.00 5.65
PHM 141031C00014500 C 10/31/14 14.5 4.55 5.15
PHM 141031C00015000 C 10/31/14 15.0 4.05 4.65
PHM 141031C00015500 C 10/31/14 15.5 3.60 4.15
PHM 141031C00016000 C 10/31/14 16.0 3.10 3.65
PHM 141031C00016500 C 10/31/14 16.5 2.61 3.15
PHM 141031C00017000 C 10/31/14 17.0 2.14 2.64
PHM 141031C00017500 C 10/31/14 17.5 1.66 2.15
PHM 141031C00018000 C 10/31/14 18.0 1.18 1.66
PHM 141031C00018500 C 10/31/14 18.5 0.76 1.20
PHM 141031C00019000 C 10/31/14 19.0 0.58 0.74
PHM 141031C00019500 C 10/31/14 19.5 0.32 0.37
PHM 141031C00020000 C 10/31/14 20.0 0.11 0.15
PHM 141031C00020500 C 10/31/14 20.5 0.02 0.08
PHM 141031C00021000 C 10/31/14 21.0 0.00 0.08
PHM 141031C00021500 C 10/31/14 21.5 0.00 0.07
PHM 141031C00022000 C 10/31/14 22.0 0.00 0.06
PHM 141031C00022500 C 10/31/14 22.5 0.00 0.06
PHM 141031C00023000 C 10/31/14 23.0 0.00 0.03
PHM 141031C00023500 C 10/31/14 23.5 0.00 0.03
PHM 141031C00024000 C 10/31/14 24.0 0.00 0.03
PHM 141031C00024500 C 10/31/14 24.5 0.00 0.03
PHM 141031C00025000 C 10/31/14 25.0 0.00 0.03
PHM 141031C00025500 C 10/31/14 25.5 0.00 0.03
PHM 141031C00026000 C 10/31/14 26.0 0.00 0.03
PHM 141031C00026500 C 10/31/14 26.5 0.00 0.03
PHM 141031C00027000 C 10/31/14 27.0 0.00 0.03
PHM 141031C00027500 C 10/31/14 27.5 0.00 0.03
PHM 141031P00011000 P 10/31/14 11.0 0.00 0.03
PHM 141031P00012000 P 10/31/14 12.0 0.00 0.03
PHM 141031P00012500 P 10/31/14 12.5 0.00 0.03
PHM 141031P00013000 P 10/31/14 13.0 0.00 0.03
PHM 141031P00013500 P 10/31/14 13.5 0.00 0.03
PHM 141031P00014000 P 10/31/14 14.0 0.00 0.03
PHM 141031P00014500 P 10/31/14 14.5 0.00 0.03
PHM 141031P00015000 P 10/31/14 15.0 0.00 0.03
PHM 141031P00015500 P 10/31/14 15.5 0.00 0.04
PHM 141031P00016000 P 10/31/14 16.0 0.00 0.06
PHM 141031P00016500 P 10/31/14 16.5 0.00 0.06
PHM 141031P00017000 P 10/31/14 17.0 0.00 0.07
PHM 141031P00017500 P 10/31/14 17.5 0.00 0.08
PHM 141031P00018000 P 10/31/14 18.0 0.01 0.09
PHM 141031P00018500 P 10/31/14 18.5 0.04 0.07
PHM 141031P00019000 P 10/31/14 19.0 0.11 0.14
PHM 141031P00019500 P 10/31/14 19.5 0.26 0.30
PHM 141031P00020000 P 10/31/14 20.0 0.56 0.69
PHM 141031P00020500 P 10/31/14 20.5 0.93 1.25
PHM 141031P00021000 P 10/31/14 21.0 1.38 1.93
PHM 141031P00021500 P 10/31/14 21.5 1.87 2.41
PHM 141031P00022000 P 10/31/14 22.0 2.37 2.90
PHM 141031P00022500 P 10/31/14 22.5 2.86 3.45
PHM 141031P00023000 P 10/31/14 23.0 3.30 3.90
PHM 141031P00023500 P 10/31/14 23.5 3.80 4.40
PHM 141031P00024000 P 10/31/14 24.0 4.30 4.95
PHM 141031P00024500 P 10/31/14 24.5 4.80 5.40
PHM 141031P00025000 P 10/31/14 25.0 5.30 6.00
PHM 141031P00025500 P 10/31/14 25.5 5.80 6.40
PHM 141031P00026000 P 10/31/14 26.0 6.35 6.90
PHM 141031P00026500 P 10/31/14 26.5 6.80 7.40
PHM 141031P00027000 P 10/31/14 27.0 7.30 7.95
PHM 141031P00027500 P 10/31/14 27.5 7.70 8.45
PHM 141107C00010000 C 11/07/14 10.0 9.00 9.75
PHM 141107C00011000 C 11/07/14 11.0 8.05 8.75
PHM 141107C00011500 C 11/07/14 11.5 7.55 8.30
PHM 141107C00012000 C 11/07/14 12.0 7.00 7.90
PHM 141107C00012500 C 11/07/14 12.5 6.50 7.40
PHM 141107C00013000 C 11/07/14 13.0 6.00 6.90
PHM 141107C00013500 C 11/07/14 13.5 5.50 6.35
PHM 141107C00014000 C 11/07/14 14.0 5.05 5.65
PHM 141107C00014500 C 11/07/14 14.5 4.55 5.25
PHM 141107C00015000 C 11/07/14 15.0 4.05 4.65
PHM 141107C00015500 C 11/07/14 15.5 3.60 4.15
PHM 141107C00016000 C 11/07/14 16.0 3.10 3.65
PHM 141107C00016500 C 11/07/14 16.5 2.65 3.15
PHM 141107C00017000 C 11/07/14 17.0 2.15 2.65
PHM 141107C00017500 C 11/07/14 17.5 1.68 2.17
PHM 141107C00018000 C 11/07/14 18.0 1.25 1.69
PHM 141107C00018500 C 11/07/14 18.5 1.15 1.21
PHM 141107C00019000 C 11/07/14 19.0 0.74 0.80
PHM 141107C00019500 C 11/07/14 19.5 0.42 0.48
PHM 141107C00020000 C 11/07/14 20.0 0.22 0.26
PHM 141107C00020500 C 11/07/14 20.5 0.10 0.12
PHM 141107C00021000 C 11/07/14 21.0 0.04 0.12
PHM 141107C00021500 C 11/07/14 21.5 0.01 0.09
PHM 141107C00022000 C 11/07/14 22.0 0.00 0.07
PHM 141107C00022500 C 11/07/14 22.5 0.00 0.07
PHM 141107C00023000 C 11/07/14 23.0 0.00 0.06
PHM 141107C00023500 C 11/07/14 23.5 0.00 0.05
PHM 141107C00024000 C 11/07/14 24.0 0.00 0.05
PHM 141107C00024500 C 11/07/14 24.5 0.00 0.05
PHM 141107C00025000 C 11/07/14 25.0 0.00 0.03
PHM 141107C00025500 C 11/07/14 25.5 0.00 0.03
PHM 141107C00026000 C 11/07/14 26.0 0.00 0.03
PHM 141107C00026500 C 11/07/14 26.5 0.00 0.03
PHM 141107C00027000 C 11/07/14 27.0 0.00 0.03
PHM 141107C00027500 C 11/07/14 27.5 0.00 0.03
PHM 141107P00010000 P 11/07/14 10.0 0.00 0.03
PHM 141107P00011000 P 11/07/14 11.0 0.00 0.03
PHM 141107P00011500 P 11/07/14 11.5 0.00 0.03
PHM 141107P00012000 P 11/07/14 12.0 0.00 0.03
PHM 141107P00012500 P 11/07/14 12.5 0.00 0.03
PHM 141107P00013000 P 11/07/14 13.0 0.00 0.03
PHM 141107P00013500 P 11/07/14 13.5 0.00 0.03
PHM 141107P00014000 P 11/07/14 14.0 0.00 0.04
PHM 141107P00014500 P 11/07/14 14.5 0.00 0.06
PHM 141107P00015000 P 11/07/14 15.0 0.00 0.07
PHM 141107P00015500 P 11/07/14 15.5 0.00 0.08
PHM 141107P00016000 P 11/07/14 16.0 0.00 0.12
PHM 141107P00016500 P 11/07/14 16.5 0.00 0.07
PHM 141107P00017000 P 11/07/14 17.0 0.00 0.08
PHM 141107P00017500 P 11/07/14 17.5 0.02 0.10
PHM 141107P00018000 P 11/07/14 18.0 0.06 0.12
PHM 141107P00018500 P 11/07/14 18.5 0.11 0.15
PHM 141107P00019000 P 11/07/14 19.0 0.21 0.24
PHM 141107P00019500 P 11/07/14 19.5 0.38 0.44
PHM 141107P00020000 P 11/07/14 20.0 0.67 0.71
PHM 141107P00020500 P 11/07/14 20.5 1.01 1.39
PHM 141107P00021000 P 11/07/14 21.0 1.43 1.96
PHM 141107P00021500 P 11/07/14 21.5 1.90 2.43
PHM 141107P00022000 P 11/07/14 22.0 2.37 2.94
PHM 141107P00022500 P 11/07/14 22.5 2.87 3.45
PHM 141107P00023000 P 11/07/14 23.0 3.35 3.90
PHM 141107P00023500 P 11/07/14 23.5 3.85 4.40
PHM 141107P00024000 P 11/07/14 24.0 4.35 5.00
PHM 141107P00024500 P 11/07/14 24.5 4.85 5.45
PHM 141107P00025000 P 11/07/14 25.0 5.10 6.00
PHM 141107P00025500 P 11/07/14 25.5 5.60 6.50
PHM 141107P00026000 P 11/07/14 26.0 6.25 7.00
PHM 141107P00026500 P 11/07/14 26.5 6.75 7.50
PHM 141107P00027000 P 11/07/14 27.0 7.25 8.15
PHM 141107P00027500 P 11/07/14 27.5 7.70 8.50
PHM 141114C00010000 C 11/14/14 10.0 8.95 9.80
PHM 141114C00010500 C 11/14/14 10.5 8.25 9.50
PHM 141114C00011000 C 11/14/14 11.0 7.60 9.25
PHM 141114C00011500 C 11/14/14 11.5 6.40 8.40
PHM 141114C00012000 C 11/14/14 12.0 6.90 7.80
PHM 141114C00012500 C 11/14/14 12.5 6.60 7.15
PHM 141114C00013000 C 11/14/14 13.0 6.10 6.65
PHM 141114C00013500 C 11/14/14 13.5 5.60 6.15
PHM 141114C00014000 C 11/14/14 14.0 5.10 5.65
PHM 141114C00014500 C 11/14/14 14.5 4.60 5.15
PHM 141114C00015000 C 11/14/14 15.0 4.10 4.65
PHM 141114C00015500 C 11/14/14 15.5 3.60 4.20
PHM 141114C00016000 C 11/14/14 16.0 3.10 3.70
PHM 141114C00016500 C 11/14/14 16.5 2.67 3.20
PHM 141114C00017000 C 11/14/14 17.0 2.19 2.71
PHM 141114C00017500 C 11/14/14 17.5 1.74 2.23
PHM 141114C00018000 C 11/14/14 18.0 1.31 1.76
PHM 141114C00018500 C 11/14/14 18.5 1.22 1.29
PHM 141114C00019000 C 11/14/14 19.0 0.84 0.92
PHM 141114C00019500 C 11/14/14 19.5 0.53 0.58
PHM 141114C00020000 C 11/14/14 20.0 0.31 0.36
PHM 141114C00020500 C 11/14/14 20.5 0.17 0.22
PHM 141114C00021000 C 11/14/14 21.0 0.06 0.13
PHM 141114C00021500 C 11/14/14 21.5 0.03 0.11
PHM 141114C00022000 C 11/14/14 22.0 0.01 0.09
PHM 141114C00022500 C 11/14/14 22.5 0.00 0.08
PHM 141114C00023000 C 11/14/14 23.0 0.00 0.07
PHM 141114C00023500 C 11/14/14 23.5 0.00 0.07
PHM 141114C00024000 C 11/14/14 24.0 0.00 0.06
PHM 141114C00024500 C 11/14/14 24.5 0.00 0.06
PHM 141114C00025000 C 11/14/14 25.0 0.00 0.05
PHM 141114C00025500 C 11/14/14 25.5 0.00 0.05
PHM 141114C00026000 C 11/14/14 26.0 0.00 0.04
PHM 141114C00026500 C 11/14/14 26.5 0.00 0.03
PHM 141114C00027000 C 11/14/14 27.0 0.00 0.04
PHM 141114C00027500 C 11/14/14 27.5 0.00 0.03
PHM 141114P00010000 P 11/14/14 10.0 0.00 0.03
PHM 141114P00010500 P 11/14/14 10.5 0.00 0.03
PHM 141114P00011000 P 11/14/14 11.0 0.00 0.03
PHM 141114P00011500 P 11/14/14 11.5 0.00 0.03
PHM 141114P00012000 P 11/14/14 12.0 0.00 0.03
PHM 141114P00012500 P 11/14/14 12.5 0.00 0.03
PHM 141114P00013000 P 11/14/14 13.0 0.00 0.03
PHM 141114P00013500 P 11/14/14 13.5 0.00 0.06
PHM 141114P00014000 P 11/14/14 14.0 0.00 0.07
PHM 141114P00014500 P 11/14/14 14.5 0.00 0.08
PHM 141114P00015000 P 11/14/14 15.0 0.00 0.08
PHM 141114P00015500 P 11/14/14 15.5 0.00 0.08
PHM 141114P00016000 P 11/14/14 16.0 0.00 0.09
PHM 141114P00016500 P 11/14/14 16.5 0.01 0.09
PHM 141114P00017000 P 11/14/14 17.0 0.02 0.10
PHM 141114P00017500 P 11/14/14 17.5 0.05 0.13
PHM 141114P00018000 P 11/14/14 18.0 0.10 0.14
PHM 141114P00018500 P 11/14/14 18.5 0.17 0.23
PHM 141114P00019000 P 11/14/14 19.0 0.28 0.33
PHM 141114P00019500 P 11/14/14 19.5 0.48 0.56
PHM 141114P00020000 P 11/14/14 20.0 0.76 0.81
PHM 141114P00020500 P 11/14/14 20.5 1.06 1.42
PHM 141114P00021000 P 11/14/14 21.0 1.47 1.96
PHM 141114P00021500 P 11/14/14 21.5 1.92 2.43
PHM 141114P00022000 P 11/14/14 22.0 2.40 2.93
PHM 141114P00022500 P 11/14/14 22.5 2.87 3.40
PHM 141114P00023000 P 11/14/14 23.0 3.35 3.90
PHM 141114P00023500 P 11/14/14 23.5 3.85 4.40
PHM 141114P00024000 P 11/14/14 24.0 4.35 4.90
PHM 141114P00024500 P 11/14/14 24.5 4.85 5.40
PHM 141114P00025000 P 11/14/14 25.0 5.30 6.05
PHM 141114P00025500 P 11/14/14 25.5 5.85 6.50
PHM 141114P00026000 P 11/14/14 26.0 6.35 7.00
PHM 141114P00026500 P 11/14/14 26.5 6.70 7.50
PHM 141114P00027000 P 11/14/14 27.0 6.25 8.30
PHM 141114P00027500 P 11/14/14 27.5 7.70 8.50
PHM 141122C00010500 C 11/22/14 10.5 8.60 9.20
PHM 141122C00011000 C 11/22/14 11.0 8.10 8.75
PHM 141122C00011500 C 11/22/14 11.5 7.60 8.15
PHM 141122C00012000 C 11/22/14 12.0 7.10 7.75
PHM 141122C00012500 C 11/22/14 12.5 6.60 7.15
PHM 141122C00013000 C 11/22/14 13.0 6.10 6.70
PHM 141122C00013500 C 11/22/14 13.5 5.60 6.15
PHM 141122C00014000 C 11/22/14 14.0 5.10 5.65
PHM 141122C00014500 C 11/22/14 14.5 4.60 5.15
PHM 141122C00015000 C 11/22/14 15.0 4.10 4.65
PHM 141122C00015500 C 11/22/14 15.5 3.65 4.20
PHM 141122C00016000 C 11/22/14 16.0 3.15 3.70
PHM 141122C00016500 C 11/22/14 16.5 2.68 3.20
PHM 141122C00017000 C 11/22/14 17.0 2.23 2.70
PHM 141122C00017500 C 11/22/14 17.5 1.78 2.23
PHM 141122C00018000 C 11/22/14 18.0 1.36 1.78
PHM 141122C00018500 C 11/22/14 18.5 1.17 1.36
PHM 141122C00019000 C 11/22/14 19.0 0.92 0.98
PHM 141122C00019500 C 11/22/14 19.5 0.62 0.68
PHM 141122C00020000 C 11/22/14 20.0 0.39 0.44
PHM 141122C00020500 C 11/22/14 20.5 0.23 0.26
PHM 141122C00021000 C 11/22/14 21.0 0.13 0.16
PHM 141122C00021500 C 11/22/14 21.5 0.06 0.14
PHM 141122C00022000 C 11/22/14 22.0 0.02 0.15
PHM 141122C00022500 C 11/22/14 22.5 0.00 0.08
PHM 141122C00023000 C 11/22/14 23.0 0.00 0.12
PHM 141122C00023500 C 11/22/14 23.5 0.00 0.06
PHM 141122C00024000 C 11/22/14 24.0 0.00 0.09
PHM 141122C00024500 C 11/22/14 24.5 0.00 0.06
PHM 141122C00025000 C 11/22/14 25.0 0.00 0.07
PHM 141122C00025500 C 11/22/14 25.5 0.00 0.05
PHM 141122C00026000 C 11/22/14 26.0 0.00 0.06
PHM 141122C00026500 C 11/22/14 26.5 0.00 0.04
PHM 141122C00027000 C 11/22/14 27.0 0.00 0.04
PHM 141122C00027500 C 11/22/14 27.5 0.00 0.04
PHM 141122C00028000 C 11/22/14 28.0 0.00 0.03
PHM 141122C00028500 C 11/22/14 28.5 0.00 0.03
PHM 141122P00010500 P 11/22/14 10.5 0.00 0.03
PHM 141122P00011000 P 11/22/14 11.0 0.00 0.03
PHM 141122P00011500 P 11/22/14 11.5 0.00 0.03
PHM 141122P00012000 P 11/22/14 12.0 0.00 0.04
PHM 141122P00012500 P 11/22/14 12.5 0.00 0.05
PHM 141122P00013000 P 11/22/14 13.0 0.00 0.06
PHM 141122P00013500 P 11/22/14 13.5 0.00 0.08
PHM 141122P00014000 P 11/22/14 14.0 0.00 0.09
PHM 141122P00014500 P 11/22/14 14.5 0.00 0.09
PHM 141122P00015000 P 11/22/14 15.0 0.00 0.08
PHM 141122P00015500 P 11/22/14 15.5 0.01 0.10
PHM 141122P00016000 P 11/22/14 16.0 0.02 0.11
PHM 141122P00016500 P 11/22/14 16.5 0.03 0.11
PHM 141122P00017000 P 11/22/14 17.0 0.05 0.10
PHM 141122P00017500 P 11/22/14 17.5 0.08 0.16
PHM 141122P00018000 P 11/22/14 18.0 0.15 0.19
PHM 141122P00018500 P 11/22/14 18.5 0.23 0.28
PHM 141122P00019000 P 11/22/14 19.0 0.35 0.44
PHM 141122P00019500 P 11/22/14 19.5 0.56 0.63
PHM 141122P00020000 P 11/22/14 20.0 0.83 0.92
PHM 141122P00020500 P 11/22/14 20.5 1.14 1.25
PHM 141122P00021000 P 11/22/14 21.0 1.52 2.02
PHM 141122P00021500 P 11/22/14 21.5 1.95 2.45
PHM 141122P00022000 P 11/22/14 22.0 2.42 2.98
PHM 141122P00022500 P 11/22/14 22.5 2.90 3.45
PHM 141122P00023000 P 11/22/14 23.0 3.35 3.95
PHM 141122P00023500 P 11/22/14 23.5 3.85 4.40
PHM 141122P00024000 P 11/22/14 24.0 4.35 4.95
PHM 141122P00024500 P 11/22/14 24.5 4.85 5.40
PHM 141122P00025000 P 11/22/14 25.0 5.30 6.00
PHM 141122P00025500 P 11/22/14 25.5 5.85 6.55
PHM 141122P00026000 P 11/22/14 26.0 6.25 7.00
PHM 141122P00026500 P 11/22/14 26.5 6.80 7.40
PHM 141122P00027000 P 11/22/14 27.0 7.20 8.00
PHM 141122P00027500 P 11/22/14 27.5 7.75 8.50
PHM 141122P00028000 P 11/22/14 28.0 8.10 8.90
PHM 141122P00028500 P 11/22/14 28.5 8.70 9.45
PHM 141128C00010000 C 11/28/14 10.0 9.00 9.70
PHM 141128C00011000 C 11/28/14 11.0 8.10 8.65
PHM 141128C00011500 C 11/28/14 11.5 7.60 8.15
PHM 141128C00012000 C 11/28/14 12.0 7.10 7.65
PHM 141128C00012500 C 11/28/14 12.5 6.60 7.15
PHM 141128C00013000 C 11/28/14 13.0 6.10 6.65
PHM 141128C00013500 C 11/28/14 13.5 5.60 6.20
PHM 141128C00014000 C 11/28/14 14.0 5.10 5.70
PHM 141128C00014500 C 11/28/14 14.5 4.60 5.20
PHM 141128C00015000 C 11/28/14 15.0 4.10 4.70
PHM 141128C00015500 C 11/28/14 15.5 3.65 4.20
PHM 141128C00016000 C 11/28/14 16.0 3.15 3.70
PHM 141128C00016500 C 11/28/14 16.5 2.69 3.20
PHM 141128C00017000 C 11/28/14 17.0 2.25 2.75
PHM 141128C00017500 C 11/28/14 17.5 1.80 2.26
PHM 141128C00018000 C 11/28/14 18.0 1.41 1.82
PHM 141128C00018500 C 11/28/14 18.5 1.17 1.42
PHM 141128C00019000 C 11/28/14 19.0 0.95 1.05
PHM 141128C00019500 C 11/28/14 19.5 0.66 0.74
PHM 141128C00020000 C 11/28/14 20.0 0.43 0.50
PHM 141128C00020500 C 11/28/14 20.5 0.27 0.33
PHM 141128C00021000 C 11/28/14 21.0 0.16 0.23
PHM 141128C00021500 C 11/28/14 21.5 0.06 0.19
PHM 141128C00022000 C 11/28/14 22.0 0.03 0.14
PHM 141128C00022500 C 11/28/14 22.5 0.01 0.11
PHM 141128C00023000 C 11/28/14 23.0 0.00 0.09
PHM 141128C00023500 C 11/28/14 23.5 0.00 0.08
PHM 141128C00024000 C 11/28/14 24.0 0.00 0.07
PHM 141128C00024500 C 11/28/14 24.5 0.00 0.07
PHM 141128C00025000 C 11/28/14 25.0 0.00 0.07
PHM 141128C00025500 C 11/28/14 25.5 0.00 0.07
PHM 141128C00026000 C 11/28/14 26.0 0.00 0.06
PHM 141128C00026500 C 11/28/14 26.5 0.00 0.06
PHM 141128C00027000 C 11/28/14 27.0 0.00 0.05
PHM 141128C00027500 C 11/28/14 27.5 0.00 0.04
PHM 141128P00010000 P 11/28/14 10.0 0.00 0.03
PHM 141128P00011000 P 11/28/14 11.0 0.00 0.03
PHM 141128P00011500 P 11/28/14 11.5 0.00 0.03
PHM 141128P00012000 P 11/28/14 12.0 0.00 0.04
PHM 141128P00012500 P 11/28/14 12.5 0.00 0.04
PHM 141128P00013000 P 11/28/14 13.0 0.00 0.07
PHM 141128P00013500 P 11/28/14 13.5 0.00 0.07
PHM 141128P00014000 P 11/28/14 14.0 0.00 0.07
PHM 141128P00014500 P 11/28/14 14.5 0.00 0.08
PHM 141128P00015000 P 11/28/14 15.0 0.01 0.08
PHM 141128P00015500 P 11/28/14 15.5 0.02 0.09
PHM 141128P00016000 P 11/28/14 16.0 0.03 0.10
PHM 141128P00016500 P 11/28/14 16.5 0.04 0.12
PHM 141128P00017000 P 11/28/14 17.0 0.08 0.15
PHM 141128P00017500 P 11/28/14 17.5 0.10 0.20
PHM 141128P00018000 P 11/28/14 18.0 0.17 0.24
PHM 141128P00018500 P 11/28/14 18.5 0.26 0.36
PHM 141128P00019000 P 11/28/14 19.0 0.40 0.47
PHM 141128P00019500 P 11/28/14 19.5 0.59 0.65
PHM 141128P00020000 P 11/28/14 20.0 0.86 0.96
PHM 141128P00020500 P 11/28/14 20.5 1.20 1.50
PHM 141128P00021000 P 11/28/14 21.0 1.54 2.02
PHM 141128P00021500 P 11/28/14 21.5 1.98 2.49
PHM 141128P00022000 P 11/28/14 22.0 2.41 2.95
PHM 141128P00022500 P 11/28/14 22.5 2.88 3.45
PHM 141128P00023000 P 11/28/14 23.0 3.35 3.95
PHM 141128P00023500 P 11/28/14 23.5 3.85 4.45
PHM 141128P00024000 P 11/28/14 24.0 4.35 4.95
PHM 141128P00024500 P 11/28/14 24.5 4.85 5.40
PHM 141128P00025000 P 11/28/14 25.0 5.35 5.90
PHM 141128P00025500 P 11/28/14 25.5 5.85 6.45
PHM 141128P00026000 P 11/28/14 26.0 6.30 7.00
PHM 141128P00026500 P 11/28/14 26.5 6.80 7.45
PHM 141128P00027000 P 11/28/14 27.0 7.30 7.95
PHM 141128P00027500 P 11/28/14 27.5 7.70 8.60
PHM 141205C00011000 C 12/05/14 11.0 7.95 9.05
PHM 141205C00012000 C 12/05/14 12.0 6.65 8.10
PHM 141205C00012500 C 12/05/14 12.5 6.45 7.45
PHM 141205C00013000 C 12/05/14 13.0 5.95 6.95
PHM 141205C00013500 C 12/05/14 13.5 5.50 6.45
PHM 141205C00014000 C 12/05/14 14.0 5.05 5.85
PHM 141205C00014500 C 12/05/14 14.5 4.60 5.20
PHM 141205C00015000 C 12/05/14 15.0 4.15 4.70
PHM 141205C00015500 C 12/05/14 15.5 3.65 4.20
PHM 141205C00016000 C 12/05/14 16.0 3.15 3.80
PHM 141205C00016500 C 12/05/14 16.5 2.72 3.40
PHM 141205C00017000 C 12/05/14 17.0 2.26 2.82
PHM 141205C00017500 C 12/05/14 17.5 1.83 2.33
PHM 141205C00018000 C 12/05/14 18.0 1.45 1.93
PHM 141205C00018500 C 12/05/14 18.5 1.35 1.50
PHM 141205C00019000 C 12/05/14 19.0 1.00 1.13
PHM 141205C00019500 C 12/05/14 19.5 0.74 0.83
PHM 141205C00020000 C 12/05/14 20.0 0.46 0.60
PHM 141205C00020500 C 12/05/14 20.5 0.30 0.42
PHM 141205C00021000 C 12/05/14 21.0 0.19 0.32
PHM 141205C00021500 C 12/05/14 21.5 0.12 0.22
PHM 141205C00022000 C 12/05/14 22.0 0.05 0.17
PHM 141205C00022500 C 12/05/14 22.5 0.03 0.13
PHM 141205C00023000 C 12/05/14 23.0 0.01 0.10
PHM 141205C00023500 C 12/05/14 23.5 0.00 0.09
PHM 141205C00024000 C 12/05/14 24.0 0.00 0.08
PHM 141205C00024500 C 12/05/14 24.5 0.00 0.07
PHM 141205C00025000 C 12/05/14 25.0 0.00 0.07
PHM 141205C00025500 C 12/05/14 25.5 0.00 0.06
PHM 141205C00026000 C 12/05/14 26.0 0.00 0.06
PHM 141205C00026500 C 12/05/14 26.5 0.00 0.06
PHM 141205C00027000 C 12/05/14 27.0 0.00 0.06
PHM 141205C00027500 C 12/05/14 27.5 0.00 0.05
PHM 141205P00011000 P 12/05/14 11.0 0.00 0.03
PHM 141205P00012000 P 12/05/14 12.0 0.00 0.06
PHM 141205P00012500 P 12/05/14 12.5 0.00 0.07
PHM 141205P00013000 P 12/05/14 13.0 0.00 0.07
PHM 141205P00013500 P 12/05/14 13.5 0.00 0.07
PHM 141205P00014000 P 12/05/14 14.0 0.00 0.08
PHM 141205P00014500 P 12/05/14 14.5 0.00 0.08
PHM 141205P00015000 P 12/05/14 15.0 0.01 0.09
PHM 141205P00015500 P 12/05/14 15.5 0.02 0.11
PHM 141205P00016000 P 12/05/14 16.0 0.03 0.12
PHM 141205P00016500 P 12/05/14 16.5 0.05 0.14
PHM 141205P00017000 P 12/05/14 17.0 0.09 0.18
PHM 141205P00017500 P 12/05/14 17.5 0.16 0.26
PHM 141205P00018000 P 12/05/14 18.0 0.22 0.33
PHM 141205P00018500 P 12/05/14 18.5 0.33 0.42
PHM 141205P00019000 P 12/05/14 19.0 0.47 0.58
PHM 141205P00019500 P 12/05/14 19.5 0.68 0.77
PHM 141205P00020000 P 12/05/14 20.0 0.94 1.06
PHM 141205P00020500 P 12/05/14 20.5 1.26 1.68
PHM 141205P00021000 P 12/05/14 21.0 1.60 2.08
PHM 141205P00021500 P 12/05/14 21.5 2.00 2.51
PHM 141205P00022000 P 12/05/14 22.0 2.47 2.97
PHM 141205P00022500 P 12/05/14 22.5 2.93 3.45
PHM 141205P00023000 P 12/05/14 23.0 3.25 3.95
PHM 141205P00023500 P 12/05/14 23.5 3.70 4.45
PHM 141205P00024000 P 12/05/14 24.0 4.15 4.95
PHM 141205P00024500 P 12/05/14 24.5 4.65 5.40
PHM 141205P00025000 P 12/05/14 25.0 5.15 5.90
PHM 141205P00025500 P 12/05/14 25.5 5.60 6.40
PHM 141205P00026000 P 12/05/14 26.0 6.05 7.05
PHM 141205P00026500 P 12/05/14 26.5 6.55 7.60
PHM 141205P00027000 P 12/05/14 27.0 7.05 8.15
PHM 141205P00027500 P 12/05/14 27.5 7.60 8.55
PHM 141220C00010000 C 12/20/14 10.0 9.00 9.90
PHM 141220C00011000 C 12/20/14 11.0 8.10 8.70
PHM 141220C00012000 C 12/20/14 12.0 7.10 7.70
PHM 141220C00013000 C 12/20/14 13.0 6.10 6.70
PHM 141220C00014000 C 12/20/14 14.0 5.15 5.70
PHM 141220C00015000 C 12/20/14 15.0 4.15 4.70
PHM 141220C00016000 C 12/20/14 16.0 3.20 3.75
PHM 141220C00017000 C 12/20/14 17.0 2.34 2.80
PHM 141220C00018000 C 12/20/14 18.0 1.61 1.94
PHM 141220C00019000 C 12/20/14 19.0 1.11 1.20
PHM 141220C00020000 C 12/20/14 20.0 0.59 0.66
PHM 141220C00021000 C 12/20/14 21.0 0.29 0.34
PHM 141220C00022000 C 12/20/14 22.0 0.10 0.18
PHM 141220C00023000 C 12/20/14 23.0 0.03 0.17
PHM 141220C00024000 C 12/20/14 24.0 0.00 0.14
PHM 141220C00025000 C 12/20/14 25.0 0.00 0.12
PHM 141220C00026000 C 12/20/14 26.0 0.00 0.11
PHM 141220P00010000 P 12/20/14 10.0 0.00 0.04
PHM 141220P00011000 P 12/20/14 11.0 0.00 0.05
PHM 141220P00012000 P 12/20/14 12.0 0.00 0.09
PHM 141220P00013000 P 12/20/14 13.0 0.00 0.13
PHM 141220P00014000 P 12/20/14 14.0 0.00 0.14
PHM 141220P00015000 P 12/20/14 15.0 0.01 0.16
PHM 141220P00016000 P 12/20/14 16.0 0.05 0.19
PHM 141220P00017000 P 12/20/14 17.0 0.15 0.20
PHM 141220P00018000 P 12/20/14 18.0 0.32 0.38
PHM 141220P00019000 P 12/20/14 19.0 0.61 0.72
PHM 141220P00020000 P 12/20/14 20.0 1.09 1.21
PHM 141220P00021000 P 12/20/14 21.0 1.74 2.15
PHM 141220P00022000 P 12/20/14 22.0 2.59 3.10
PHM 141220P00023000 P 12/20/14 23.0 3.50 4.05
PHM 141220P00024000 P 12/20/14 24.0 4.45 5.05
PHM 141220P00025000 P 12/20/14 25.0 5.20 6.00
PHM 141220P00026000 P 12/20/14 26.0 6.40 7.00
PHM 150117C00003000 C 01/17/15 3.0 15.80 16.85
PHM 150117C00004000 C 01/17/15 4.0 13.90 17.05
PHM 150117C00005000 C 01/17/15 5.0 13.75 14.85
PHM 150117C00008000 C 01/17/15 8.0 10.70 12.05
PHM 150117C00009000 C 01/17/15 9.0 10.00 10.90
PHM 150117C00010000 C 01/17/15 10.0 9.05 9.70
PHM 150117C00011000 C 01/17/15 11.0 7.95 8.75
PHM 150117C00012000 C 01/17/15 12.0 7.00 7.70
PHM 150117C00013000 C 01/17/15 13.0 6.10 6.70
PHM 150117C00014000 C 01/17/15 14.0 5.10 5.70
PHM 150117C00015000 C 01/17/15 15.0 4.15 4.70
PHM 150117C00016000 C 01/17/15 16.0 3.25 3.75
PHM 150117C00017000 C 01/17/15 17.0 2.44 2.88
PHM 150117C00018000 C 01/17/15 18.0 1.85 2.00
PHM 150117C00019000 C 01/17/15 19.0 1.26 1.34
PHM 150117C00020000 C 01/17/15 20.0 0.77 0.82
PHM 150117C00021000 C 01/17/15 21.0 0.43 0.47
PHM 150117C00022000 C 01/17/15 22.0 0.20 0.27
PHM 150117C00023000 C 01/17/15 23.0 0.09 0.18
PHM 150117C00024000 C 01/17/15 24.0 0.04 0.13
PHM 150117C00025000 C 01/17/15 25.0 0.02 0.09
PHM 150117C00026000 C 01/17/15 26.0 0.01 0.09
PHM 150117C00027000 C 01/17/15 27.0 0.00 0.07
PHM 150117C00028000 C 01/17/15 28.0 0.00 0.07
PHM 150117C00029000 C 01/17/15 29.0 0.00 0.04
PHM 150117C00030000 C 01/17/15 30.0 0.00 0.06
PHM 150117C00031000 C 01/17/15 31.0 0.00 0.06
PHM 150117C00032000 C 01/17/15 32.0 0.00 0.05
PHM 150117C00033000 C 01/17/15 33.0 0.00 0.05
PHM 150117C00034000 C 01/17/15 34.0 0.00 0.03
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 0.06
PHM 150117P00011000 P 01/17/15 11.0 0.00 0.08
PHM 150117P00012000 P 01/17/15 12.0 0.01 0.09
PHM 150117P00013000 P 01/17/15 13.0 0.04 0.11
PHM 150117P00014000 P 01/17/15 14.0 0.05 0.11
PHM 150117P00015000 P 01/17/15 15.0 0.06 0.13
PHM 150117P00016000 P 01/17/15 16.0 0.11 0.20
PHM 150117P00017000 P 01/17/15 17.0 0.25 0.31
PHM 150117P00018000 P 01/17/15 18.0 0.45 0.49
PHM 150117P00019000 P 01/17/15 19.0 0.76 0.83
PHM 150117P00020000 P 01/17/15 20.0 1.27 1.34
PHM 150117P00021000 P 01/17/15 21.0 1.93 2.03
PHM 150117P00022000 P 01/17/15 22.0 2.69 3.20
PHM 150117P00023000 P 01/17/15 23.0 3.55 4.15
PHM 150117P00024000 P 01/17/15 24.0 4.50 5.10
PHM 150117P00025000 P 01/17/15 25.0 5.40 6.10
PHM 150117P00026000 P 01/17/15 26.0 6.40 7.05
PHM 150117P00027000 P 01/17/15 27.0 7.30 8.00
PHM 150117P00028000 P 01/17/15 28.0 8.30 9.05
PHM 150117P00029000 P 01/17/15 29.0 9.15 10.20
PHM 150117P00030000 P 01/17/15 30.0 10.35 11.30
PHM 150117P00031000 P 01/17/15 31.0 9.90 12.40
PHM 150117P00032000 P 01/17/15 32.0 10.90 13.50
PHM 150117P00033000 P 01/17/15 33.0 11.90 15.20
PHM 150117P00034000 P 01/17/15 34.0 12.90 16.20
PHM 150117P00035000 P 01/17/15 35.0 15.35 16.30
PHM 150417C00010000 C 04/17/15 10.0 9.05 9.75
PHM 150417C00011000 C 04/17/15 11.0 8.10 8.80
PHM 150417C00012000 C 04/17/15 12.0 7.00 7.80
PHM 150417C00013000 C 04/17/15 13.0 6.05 6.85
PHM 150417C00014000 C 04/17/15 14.0 5.15 5.80
PHM 150417C00015000 C 04/17/15 15.0 4.30 4.85
PHM 150417C00016000 C 04/17/15 16.0 3.45 4.00
PHM 150417C00017000 C 04/17/15 17.0 2.72 3.20
PHM 150417C00018000 C 04/17/15 18.0 2.27 2.51
PHM 150417C00019000 C 04/17/15 19.0 1.75 1.91
PHM 150417C00020000 C 04/17/15 20.0 1.27 1.36
PHM 150417C00021000 C 04/17/15 21.0 0.87 1.00
PHM 150417C00022000 C 04/17/15 22.0 0.60 0.72
PHM 150417C00023000 C 04/17/15 23.0 0.34 0.53
PHM 150417C00024000 C 04/17/15 24.0 0.22 0.39
PHM 150417C00025000 C 04/17/15 25.0 0.13 0.29
PHM 150417C00026000 C 04/17/15 26.0 0.08 0.22
PHM 150417P00010000 P 04/17/15 10.0 0.02 0.14
PHM 150417P00011000 P 04/17/15 11.0 0.01 0.13
PHM 150417P00012000 P 04/17/15 12.0 0.03 0.16
PHM 150417P00013000 P 04/17/15 13.0 0.07 0.19
PHM 150417P00014000 P 04/17/15 14.0 0.13 0.25
PHM 150417P00015000 P 04/17/15 15.0 0.21 0.38
PHM 150417P00016000 P 04/17/15 16.0 0.35 0.55
PHM 150417P00017000 P 04/17/15 17.0 0.62 0.79
PHM 150417P00018000 P 04/17/15 18.0 0.91 1.00
PHM 150417P00019000 P 04/17/15 19.0 1.30 1.50
PHM 150417P00020000 P 04/17/15 20.0 1.82 1.99
PHM 150417P00021000 P 04/17/15 21.0 2.41 2.83
PHM 150417P00022000 P 04/17/15 22.0 3.05 3.60
PHM 150417P00023000 P 04/17/15 23.0 3.90 4.45
PHM 150417P00024000 P 04/17/15 24.0 4.75 5.30
PHM 150417P00025000 P 04/17/15 25.0 5.65 6.25
PHM 150417P00026000 P 04/17/15 26.0 6.50 7.30
PHM 160115C00005000 C 01/15/16 5.0 13.80 15.00
PHM 160115C00008000 C 01/15/16 8.0 10.80 11.95
PHM 160115C00010000 C 01/15/16 10.0 8.65 10.20
PHM 160115C00013000 C 01/15/16 13.0 6.05 7.05
PHM 160115C00015000 C 01/15/16 15.0 4.55 5.45
PHM 160115C00017000 C 01/15/16 17.0 3.50 4.15
PHM 160115C00020000 C 01/15/16 20.0 2.03 2.38
PHM 160115C00022000 C 01/15/16 22.0 1.30 1.77
PHM 160115C00025000 C 01/15/16 25.0 0.59 1.01
PHM 160115C00027000 C 01/15/16 27.0 0.31 0.71
PHM 160115C00030000 C 01/15/16 30.0 0.13 0.41
PHM 160115P00005000 P 01/15/16 5.0 0.00 0.06
PHM 160115P00008000 P 01/15/16 8.0 0.00 0.23
PHM 160115P00010000 P 01/15/16 10.0 0.04 0.33
PHM 160115P00013000 P 01/15/16 13.0 0.38 0.65
PHM 160115P00015000 P 01/15/16 15.0 0.70 1.08
PHM 160115P00017000 P 01/15/16 17.0 1.50 1.74
PHM 160115P00020000 P 01/15/16 20.0 2.86 3.25
PHM 160115P00022000 P 01/15/16 22.0 3.95 4.60
PHM 160115P00025000 P 01/15/16 25.0 6.20 6.95
PHM 160115P00027000 P 01/15/16 27.0 7.85 8.65
PHM 160115P00030000 P 01/15/16 30.0 10.45 11.55
PHM 170120C00005000 C 01/20/17 5.0 13.80 15.20
PHM 170120C00008000 C 01/20/17 8.0 10.70 12.40
PHM 170120C00010000 C 01/20/17 10.0 8.65 10.50
PHM 170120C00013000 C 01/20/17 13.0 6.80 7.70
PHM 170120C00015000 C 01/20/17 15.0 4.95 6.60
PHM 170120C00017000 C 01/20/17 17.0 3.85 5.40
PHM 170120C00020000 C 01/20/17 20.0 2.62 3.95
PHM 170120C00022000 C 01/20/17 22.0 2.00 2.96
PHM 170120C00025000 C 01/20/17 25.0 1.42 2.11
PHM 170120C00027000 C 01/20/17 27.0 1.02 1.70
PHM 170120C00030000 C 01/20/17 30.0 0.57 1.23
PHM 170120C00035000 C 01/20/17 35.0 0.16 0.73
PHM 170120P00005000 P 01/20/17 5.0 0.00 0.18
PHM 170120P00008000 P 01/20/17 8.0 0.02 0.53
PHM 170120P00010000 P 01/20/17 10.0 0.23 0.75
PHM 170120P00013000 P 01/20/17 13.0 0.89 1.31
PHM 170120P00015000 P 01/20/17 15.0 1.43 2.11
PHM 170120P00017000 P 01/20/17 17.0 2.19 2.90
PHM 170120P00020000 P 01/20/17 20.0 3.65 4.60
PHM 170120P00022000 P 01/20/17 22.0 4.85 6.00
PHM 170120P00025000 P 01/20/17 25.0 6.90 8.25
PHM 170120P00027000 P 01/20/17 27.0 8.45 9.55
PHM 170120P00030000 P 01/20/17 30.0 11.00 12.15
PHM 170120P00035000 P 01/20/17 35.0 15.55 16.70

OPRA data is delayed 15 minutes.