Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Pultegroup Inc (PHM)
As of Nov 17 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PHM 171124C00020500 C Nov 24, 2017 20.5 11.65 11.85
PHM 171124C00021000 C Nov 24, 2017 21.0 11.15 11.35
PHM 171124C00021500 C Nov 24, 2017 21.5 10.65 10.85
PHM 171124C00022000 C Nov 24, 2017 22.0 10.15 10.35
PHM 171124C00022500 C Nov 24, 2017 22.5 9.05 11.45
PHM 171124C00023000 C Nov 24, 2017 23.0 9.15 9.35
PHM 171124C00023500 C Nov 24, 2017 23.5 8.65 8.95
PHM 171124C00024000 C Nov 24, 2017 24.0 8.15 8.35
PHM 171124C00024500 C Nov 24, 2017 24.5 7.65 7.95
PHM 171124C00025000 C Nov 24, 2017 25.0 7.20 7.55
PHM 171124C00025500 C Nov 24, 2017 25.5 6.65 7.05
PHM 171124C00026000 C Nov 24, 2017 26.0 6.20 6.30
PHM 171124C00026500 C Nov 24, 2017 26.5 5.65 5.85
PHM 171124C00027000 C Nov 24, 2017 27.0 5.15 5.30
PHM 171124C00027500 C Nov 24, 2017 27.5 4.50 4.85
PHM 171124C00028000 C Nov 24, 2017 28.0 4.20 4.30
PHM 171124C00028500 C Nov 24, 2017 28.5 3.65 3.80
PHM 171124C00029000 C Nov 24, 2017 29.0 3.00 3.35
PHM 171124C00029500 C Nov 24, 2017 29.5 2.70 2.83
PHM 171124C00030000 C Nov 24, 2017 30.0 2.14 2.34
PHM 171124C00030500 C Nov 24, 2017 30.5 1.70 1.85
PHM 171124C00031000 C Nov 24, 2017 31.0 1.22 1.34
PHM 171124C00031500 C Nov 24, 2017 31.5 0.78 0.90
PHM 171124C00032000 C Nov 24, 2017 32.0 0.39 0.49
PHM 171124C00032500 C Nov 24, 2017 32.5 0.15 0.21
PHM 171124C00033000 C Nov 24, 2017 33.0 0.04 0.08
PHM 171124C00033500 C Nov 24, 2017 33.5 0.01 0.04
PHM 171124C00034000 C Nov 24, 2017 34.0 0.00 0.02
PHM 171124C00034500 C Nov 24, 2017 34.5 0.00 0.02
PHM 171124C00035000 C Nov 24, 2017 35.0 0.00 0.02
PHM 171124C00035500 C Nov 24, 2017 35.5 0.00 0.02
PHM 171124C00036000 C Nov 24, 2017 36.0 0.00 0.02
PHM 171124C00036500 C Nov 24, 2017 36.5 0.00 0.02
PHM 171124C00037500 C Nov 24, 2017 37.5 0.00 0.02
PHM 171124C00038500 C Nov 24, 2017 38.5 0.00 0.02
PHM 171124P00020500 P Nov 24, 2017 20.5 0.00 0.02
PHM 171124P00021000 P Nov 24, 2017 21.0 0.00 0.02
PHM 171124P00021500 P Nov 24, 2017 21.5 0.00 0.02
PHM 171124P00022000 P Nov 24, 2017 22.0 0.00 0.02
PHM 171124P00022500 P Nov 24, 2017 22.5 0.00 0.02
PHM 171124P00023000 P Nov 24, 2017 23.0 0.00 0.02
PHM 171124P00023500 P Nov 24, 2017 23.5 0.00 0.02
PHM 171124P00024000 P Nov 24, 2017 24.0 0.00 0.02
PHM 171124P00024500 P Nov 24, 2017 24.5 0.00 0.02
PHM 171124P00025000 P Nov 24, 2017 25.0 0.00 0.02
PHM 171124P00025500 P Nov 24, 2017 25.5 0.00 0.02
PHM 171124P00026000 P Nov 24, 2017 26.0 0.00 0.02
PHM 171124P00026500 P Nov 24, 2017 26.5 0.00 0.02
PHM 171124P00027000 P Nov 24, 2017 27.0 0.00 0.02
PHM 171124P00027500 P Nov 24, 2017 27.5 0.00 0.02
PHM 171124P00028000 P Nov 24, 2017 28.0 0.00 0.02
PHM 171124P00028500 P Nov 24, 2017 28.5 0.00 0.03
PHM 171124P00029000 P Nov 24, 2017 29.0 0.00 0.03
PHM 171124P00029500 P Nov 24, 2017 29.5 0.00 0.03
PHM 171124P00030000 P Nov 24, 2017 30.0 0.00 0.03
PHM 171124P00030500 P Nov 24, 2017 30.5 0.00 0.03
PHM 171124P00031000 P Nov 24, 2017 31.0 0.01 0.04
PHM 171124P00031500 P Nov 24, 2017 31.5 0.06 0.09
PHM 171124P00032000 P Nov 24, 2017 32.0 0.16 0.20
PHM 171124P00032500 P Nov 24, 2017 32.5 0.39 0.48
PHM 171124P00033000 P Nov 24, 2017 33.0 0.74 0.88
PHM 171124P00033500 P Nov 24, 2017 33.5 1.20 1.32
PHM 171124P00034000 P Nov 24, 2017 34.0 1.66 1.82
PHM 171124P00034500 P Nov 24, 2017 34.5 2.17 2.31
PHM 171124P00035000 P Nov 24, 2017 35.0 2.66 2.85
PHM 171124P00035500 P Nov 24, 2017 35.5 3.20 3.55
PHM 171124P00036000 P Nov 24, 2017 36.0 3.70 3.80
PHM 171124P00036500 P Nov 24, 2017 36.5 4.20 4.50
PHM 171124P00037500 P Nov 24, 2017 37.5 5.00 5.55
PHM 171124P00038500 P Nov 24, 2017 38.5 5.95 6.35
PHM 171201C00020000 C Dec 01, 2017 20.0 12.05 14.25
PHM 171201C00020500 C Dec 01, 2017 20.5 11.45 13.45
PHM 171201C00021000 C Dec 01, 2017 21.0 11.00 13.30
PHM 171201C00021500 C Dec 01, 2017 21.5 10.50 12.75
PHM 171201C00022000 C Dec 01, 2017 22.0 10.00 12.25
PHM 171201C00022500 C Dec 01, 2017 22.5 9.60 11.50
PHM 171201C00023000 C Dec 01, 2017 23.0 9.00 11.20
PHM 171201C00023500 C Dec 01, 2017 23.5 8.60 10.75
PHM 171201C00024000 C Dec 01, 2017 24.0 8.15 10.15
PHM 171201C00024500 C Dec 01, 2017 24.5 7.50 8.95
PHM 171201C00025000 C Dec 01, 2017 25.0 7.15 7.35
PHM 171201C00025500 C Dec 01, 2017 25.5 6.60 6.85
PHM 171201C00026000 C Dec 01, 2017 26.0 6.15 6.35
PHM 171201C00026500 C Dec 01, 2017 26.5 5.65 5.85
PHM 171201C00027000 C Dec 01, 2017 27.0 5.00 5.35
PHM 171201C00027500 C Dec 01, 2017 27.5 4.70 4.85
PHM 171201C00028000 C Dec 01, 2017 28.0 4.20 4.35
PHM 171201C00028500 C Dec 01, 2017 28.5 3.65 3.85
PHM 171201C00029000 C Dec 01, 2017 29.0 3.00 3.45
PHM 171201C00029500 C Dec 01, 2017 29.5 2.51 2.90
PHM 171201C00030000 C Dec 01, 2017 30.0 2.23 2.41
PHM 171201C00030500 C Dec 01, 2017 30.5 1.75 1.94
PHM 171201C00031000 C Dec 01, 2017 31.0 1.29 1.47
PHM 171201C00031500 C Dec 01, 2017 31.5 0.93 1.05
PHM 171201C00032000 C Dec 01, 2017 32.0 0.56 0.71
PHM 171201C00032500 C Dec 01, 2017 32.5 0.31 0.42
PHM 171201C00033000 C Dec 01, 2017 33.0 0.16 0.27
PHM 171201C00033500 C Dec 01, 2017 33.5 0.07 0.13
PHM 171201C00034000 C Dec 01, 2017 34.0 0.00 0.07
PHM 171201C00035000 C Dec 01, 2017 35.0 0.00 0.03
PHM 171201C00035500 C Dec 01, 2017 35.5 0.00 0.03
PHM 171201C00036000 C Dec 01, 2017 36.0 0.00 0.03
PHM 171201C00036500 C Dec 01, 2017 36.5 0.00 0.03
PHM 171201C00037500 C Dec 01, 2017 37.5 0.00 0.03
PHM 171201C00038500 C Dec 01, 2017 38.5 0.00 0.02
PHM 171201P00020000 P Dec 01, 2017 20.0 0.00 0.02
PHM 171201P00020500 P Dec 01, 2017 20.5 0.00 0.03
PHM 171201P00021000 P Dec 01, 2017 21.0 0.00 0.03
PHM 171201P00021500 P Dec 01, 2017 21.5 0.00 0.03
PHM 171201P00022000 P Dec 01, 2017 22.0 0.00 0.03
PHM 171201P00022500 P Dec 01, 2017 22.5 0.00 0.03
PHM 171201P00023000 P Dec 01, 2017 23.0 0.00 0.03
PHM 171201P00023500 P Dec 01, 2017 23.5 0.00 0.03
PHM 171201P00024000 P Dec 01, 2017 24.0 0.00 0.03
PHM 171201P00024500 P Dec 01, 2017 24.5 0.00 0.03
PHM 171201P00025000 P Dec 01, 2017 25.0 0.00 0.04
PHM 171201P00025500 P Dec 01, 2017 25.5 0.00 0.04
PHM 171201P00026000 P Dec 01, 2017 26.0 0.00 0.05
PHM 171201P00026500 P Dec 01, 2017 26.5 0.00 0.04
PHM 171201P00027000 P Dec 01, 2017 27.0 0.00 0.05
PHM 171201P00027500 P Dec 01, 2017 27.5 0.00 0.06
PHM 171201P00028000 P Dec 01, 2017 28.0 0.00 0.06
PHM 171201P00028500 P Dec 01, 2017 28.5 0.00 0.06
PHM 171201P00029000 P Dec 01, 2017 29.0 0.00 0.06
PHM 171201P00029500 P Dec 01, 2017 29.5 0.00 0.07
PHM 171201P00030000 P Dec 01, 2017 30.0 0.00 0.09
PHM 171201P00030500 P Dec 01, 2017 30.5 0.03 0.12
PHM 171201P00031000 P Dec 01, 2017 31.0 0.10 0.17
PHM 171201P00031500 P Dec 01, 2017 31.5 0.17 0.25
PHM 171201P00032000 P Dec 01, 2017 32.0 0.32 0.40
PHM 171201P00032500 P Dec 01, 2017 32.5 0.55 0.69
PHM 171201P00033000 P Dec 01, 2017 33.0 0.84 1.00
PHM 171201P00033500 P Dec 01, 2017 33.5 1.24 1.43
PHM 171201P00034000 P Dec 01, 2017 34.0 1.68 1.85
PHM 171201P00035000 P Dec 01, 2017 35.0 1.01 2.89
PHM 171201P00035500 P Dec 01, 2017 35.5 3.20 3.85
PHM 171201P00036000 P Dec 01, 2017 36.0 3.60 4.70
PHM 171201P00036500 P Dec 01, 2017 36.5 3.00 5.35
PHM 171201P00037500 P Dec 01, 2017 37.5 5.15 5.85
PHM 171201P00038500 P Dec 01, 2017 38.5 6.15 6.55
PHM 171208C00022500 C Dec 08, 2017 22.5 9.00 11.45
PHM 171208C00023000 C Dec 08, 2017 23.0 8.35 11.00
PHM 171208C00023500 C Dec 08, 2017 23.5 8.00 10.50
PHM 171208C00024000 C Dec 08, 2017 24.0 7.55 10.30
PHM 171208C00024500 C Dec 08, 2017 24.5 7.05 9.60
PHM 171208C00025000 C Dec 08, 2017 25.0 6.65 9.15
PHM 171208C00025500 C Dec 08, 2017 25.5 6.20 8.70
PHM 171208C00026000 C Dec 08, 2017 26.0 5.40 8.15
PHM 171208C00026500 C Dec 08, 2017 26.5 5.15 7.50
PHM 171208C00027000 C Dec 08, 2017 27.0 4.40 7.05
PHM 171208C00027500 C Dec 08, 2017 27.5 3.15 6.50
PHM 171208C00028000 C Dec 08, 2017 28.0 2.50 6.05
PHM 171208C00028500 C Dec 08, 2017 28.5 1.91 5.95
PHM 171208C00029000 C Dec 08, 2017 29.0 1.39 5.10
PHM 171208C00029500 C Dec 08, 2017 29.5 2.62 3.15
PHM 171208C00030000 C Dec 08, 2017 30.0 2.22 2.66
PHM 171208C00030500 C Dec 08, 2017 30.5 1.82 2.07
PHM 171208C00031000 C Dec 08, 2017 31.0 1.40 1.58
PHM 171208C00031500 C Dec 08, 2017 31.5 1.03 1.20
PHM 171208C00032000 C Dec 08, 2017 32.0 0.70 0.90
PHM 171208C00032500 C Dec 08, 2017 32.5 0.46 0.60
PHM 171208C00033000 C Dec 08, 2017 33.0 0.28 0.39
PHM 171208C00033500 C Dec 08, 2017 33.5 0.15 0.25
PHM 171208C00034000 C Dec 08, 2017 34.0 0.09 0.16
PHM 171208C00034500 C Dec 08, 2017 34.5 0.04 0.12
PHM 171208C00035000 C Dec 08, 2017 35.0 0.00 0.08
PHM 171208C00035500 C Dec 08, 2017 35.5 0.00 0.06
PHM 171208C00036000 C Dec 08, 2017 36.0 0.00 0.05
PHM 171208C00036500 C Dec 08, 2017 36.5 0.00 0.04
PHM 171208C00037500 C Dec 08, 2017 37.5 0.00 0.03
PHM 171208C00038500 C Dec 08, 2017 38.5 0.00 0.03
PHM 171208P00022500 P Dec 08, 2017 22.5 0.00 0.04
PHM 171208P00023000 P Dec 08, 2017 23.0 0.00 0.04
PHM 171208P00023500 P Dec 08, 2017 23.5 0.00 0.04
PHM 171208P00024000 P Dec 08, 2017 24.0 0.00 0.04
PHM 171208P00024500 P Dec 08, 2017 24.5 0.00 0.05
PHM 171208P00025000 P Dec 08, 2017 25.0 0.00 0.05
PHM 171208P00025500 P Dec 08, 2017 25.5 0.00 0.05
PHM 171208P00026000 P Dec 08, 2017 26.0 0.00 0.05
PHM 171208P00026500 P Dec 08, 2017 26.5 0.00 0.05
PHM 171208P00027000 P Dec 08, 2017 27.0 0.00 0.05
PHM 171208P00027500 P Dec 08, 2017 27.5 0.00 0.04
PHM 171208P00028000 P Dec 08, 2017 28.0 0.00 0.06
PHM 171208P00028500 P Dec 08, 2017 28.5 0.00 0.07
PHM 171208P00029000 P Dec 08, 2017 29.0 0.00 0.10
PHM 171208P00029500 P Dec 08, 2017 29.5 0.04 0.11
PHM 171208P00030000 P Dec 08, 2017 30.0 0.06 0.15
PHM 171208P00030500 P Dec 08, 2017 30.5 0.10 0.18
PHM 171208P00031000 P Dec 08, 2017 31.0 0.17 0.25
PHM 171208P00031500 P Dec 08, 2017 31.5 0.29 0.39
PHM 171208P00032000 P Dec 08, 2017 32.0 0.47 0.58
PHM 171208P00032500 P Dec 08, 2017 32.5 0.67 0.82
PHM 171208P00033000 P Dec 08, 2017 33.0 0.98 1.13
PHM 171208P00033500 P Dec 08, 2017 33.5 1.30 1.51
PHM 171208P00034000 P Dec 08, 2017 34.0 1.70 2.02
PHM 171208P00034500 P Dec 08, 2017 34.5 1.98 2.49
PHM 171208P00035000 P Dec 08, 2017 35.0 0.89 4.55
PHM 171208P00035500 P Dec 08, 2017 35.5 1.43 5.05
PHM 171208P00036000 P Dec 08, 2017 36.0 2.15 4.50
PHM 171208P00036500 P Dec 08, 2017 36.5 2.54 4.85
PHM 171208P00037500 P Dec 08, 2017 37.5 3.65 6.35
PHM 171208P00038500 P Dec 08, 2017 38.5 5.20 6.50
PHM 171215C00019000 C Dec 15, 2017 19.0 13.15 13.35
PHM 171215C00020000 C Dec 15, 2017 20.0 12.15 12.35
PHM 171215C00021000 C Dec 15, 2017 21.0 11.15 11.35
PHM 171215C00022000 C Dec 15, 2017 22.0 10.15 10.45
PHM 171215C00023000 C Dec 15, 2017 23.0 9.15 9.60
PHM 171215C00024000 C Dec 15, 2017 24.0 8.05 8.50
PHM 171215C00025000 C Dec 15, 2017 25.0 7.00 7.40
PHM 171215C00026000 C Dec 15, 2017 26.0 6.00 6.40
PHM 171215C00027000 C Dec 15, 2017 27.0 5.20 5.40
PHM 171215C00028000 C Dec 15, 2017 28.0 4.20 4.65
PHM 171215C00029000 C Dec 15, 2017 29.0 3.20 3.45
PHM 171215C00030000 C Dec 15, 2017 30.0 2.34 2.50
PHM 171215C00031000 C Dec 15, 2017 31.0 1.50 1.64
PHM 171215C00032000 C Dec 15, 2017 32.0 0.86 0.93
PHM 171215C00033000 C Dec 15, 2017 33.0 0.41 0.47
PHM 171215C00034000 C Dec 15, 2017 34.0 0.15 0.21
PHM 171215C00035000 C Dec 15, 2017 35.0 0.07 0.10
PHM 171215C00036000 C Dec 15, 2017 36.0 0.01 0.06
PHM 171215C00037000 C Dec 15, 2017 37.0 0.00 0.03
PHM 171215P00019000 P Dec 15, 2017 19.0 0.00 0.02
PHM 171215P00020000 P Dec 15, 2017 20.0 0.00 0.03
PHM 171215P00021000 P Dec 15, 2017 21.0 0.00 0.03
PHM 171215P00022000 P Dec 15, 2017 22.0 0.00 0.02
PHM 171215P00023000 P Dec 15, 2017 23.0 0.00 0.02
PHM 171215P00024000 P Dec 15, 2017 24.0 0.00 0.03
PHM 171215P00025000 P Dec 15, 2017 25.0 0.01 0.04
PHM 171215P00026000 P Dec 15, 2017 26.0 0.01 0.05
PHM 171215P00027000 P Dec 15, 2017 27.0 0.02 0.06
PHM 171215P00028000 P Dec 15, 2017 28.0 0.04 0.07
PHM 171215P00029000 P Dec 15, 2017 29.0 0.07 0.10
PHM 171215P00030000 P Dec 15, 2017 30.0 0.14 0.18
PHM 171215P00031000 P Dec 15, 2017 31.0 0.29 0.36
PHM 171215P00032000 P Dec 15, 2017 32.0 0.61 0.67
PHM 171215P00033000 P Dec 15, 2017 33.0 1.17 1.22
PHM 171215P00034000 P Dec 15, 2017 34.0 1.88 2.05
PHM 171215P00035000 P Dec 15, 2017 35.0 2.67 2.96
PHM 171215P00036000 P Dec 15, 2017 36.0 3.70 3.90
PHM 171215P00037000 P Dec 15, 2017 37.0 4.70 4.85
PHM 171222C00023500 C Dec 22, 2017 23.5 7.85 10.65
PHM 171222C00024000 C Dec 22, 2017 24.0 6.55 10.20
PHM 171222C00024500 C Dec 22, 2017 24.5 7.35 9.20
PHM 171222C00025000 C Dec 22, 2017 25.0 7.15 8.35
PHM 171222C00025500 C Dec 22, 2017 25.5 6.25 8.05
PHM 171222C00026000 C Dec 22, 2017 26.0 6.20 7.75
PHM 171222C00026500 C Dec 22, 2017 26.5 5.35 6.45
PHM 171222C00027000 C Dec 22, 2017 27.0 4.75 5.70
PHM 171222C00027500 C Dec 22, 2017 27.5 4.45 5.20
PHM 171222C00028000 C Dec 22, 2017 28.0 3.80 4.45
PHM 171222C00028500 C Dec 22, 2017 28.5 3.75 3.95
PHM 171222C00029000 C Dec 22, 2017 29.0 3.25 3.45
PHM 171222C00029500 C Dec 22, 2017 29.5 2.81 2.99
PHM 171222C00030000 C Dec 22, 2017 30.0 2.35 2.55
PHM 171222C00030500 C Dec 22, 2017 30.5 1.95 2.15
PHM 171222C00031000 C Dec 22, 2017 31.0 1.55 1.78
PHM 171222C00031500 C Dec 22, 2017 31.5 1.20 1.44
PHM 171222C00032000 C Dec 22, 2017 32.0 0.90 1.07
PHM 171222C00032500 C Dec 22, 2017 32.5 0.65 0.81
PHM 171222C00033000 C Dec 22, 2017 33.0 0.46 0.57
PHM 171222C00033500 C Dec 22, 2017 33.5 0.30 0.42
PHM 171222C00034000 C Dec 22, 2017 34.0 0.20 0.30
PHM 171222C00034500 C Dec 22, 2017 34.5 0.12 0.22
PHM 171222C00035000 C Dec 22, 2017 35.0 0.07 0.17
PHM 171222C00035500 C Dec 22, 2017 35.5 0.00 0.13
PHM 171222C00036000 C Dec 22, 2017 36.0 0.00 0.09
PHM 171222C00036500 C Dec 22, 2017 36.5 0.00 0.07
PHM 171222C00037000 C Dec 22, 2017 37.0 0.00 0.05
PHM 171222C00037500 C Dec 22, 2017 37.5 0.00 0.04
PHM 171222C00038500 C Dec 22, 2017 38.5 0.00 0.03
PHM 171222P00023500 P Dec 22, 2017 23.5 0.00 0.04
PHM 171222P00024000 P Dec 22, 2017 24.0 0.00 0.05
PHM 171222P00024500 P Dec 22, 2017 24.5 0.00 0.05
PHM 171222P00025000 P Dec 22, 2017 25.0 0.00 0.06
PHM 171222P00025500 P Dec 22, 2017 25.5 0.00 0.06
PHM 171222P00026000 P Dec 22, 2017 26.0 0.00 0.06
PHM 171222P00026500 P Dec 22, 2017 26.5 0.00 0.07
PHM 171222P00027000 P Dec 22, 2017 27.0 0.00 0.09
PHM 171222P00027500 P Dec 22, 2017 27.5 0.00 0.10
PHM 171222P00028000 P Dec 22, 2017 28.0 0.00 0.12
PHM 171222P00028500 P Dec 22, 2017 28.5 0.06 0.15
PHM 171222P00029000 P Dec 22, 2017 29.0 0.09 0.19
PHM 171222P00029500 P Dec 22, 2017 29.5 0.12 0.21
PHM 171222P00030000 P Dec 22, 2017 30.0 0.18 0.26
PHM 171222P00030500 P Dec 22, 2017 30.5 0.25 0.36
PHM 171222P00031000 P Dec 22, 2017 31.0 0.34 0.48
PHM 171222P00031500 P Dec 22, 2017 31.5 0.46 0.63
PHM 171222P00032000 P Dec 22, 2017 32.0 0.63 0.83
PHM 171222P00032500 P Dec 22, 2017 32.5 0.90 1.09
PHM 171222P00033000 P Dec 22, 2017 33.0 1.19 1.39
PHM 171222P00033500 P Dec 22, 2017 33.5 1.53 1.75
PHM 171222P00034000 P Dec 22, 2017 34.0 1.93 2.13
PHM 171222P00034500 P Dec 22, 2017 34.5 2.35 2.57
PHM 171222P00035000 P Dec 22, 2017 35.0 2.81 3.00
PHM 171222P00035500 P Dec 22, 2017 35.5 3.30 3.45
PHM 171222P00036000 P Dec 22, 2017 36.0 3.25 3.95
PHM 171222P00036500 P Dec 22, 2017 36.5 4.25 4.45
PHM 171222P00037000 P Dec 22, 2017 37.0 4.75 5.25
PHM 171222P00037500 P Dec 22, 2017 37.5 5.10 6.30
PHM 171222P00038500 P Dec 22, 2017 38.5 6.20 7.20
PHM 171229C00024000 C Dec 29, 2017 24.0 6.50 10.05
PHM 171229C00024500 C Dec 29, 2017 24.5 7.25 9.35
PHM 171229C00025000 C Dec 29, 2017 25.0 6.90 7.40
PHM 171229C00025500 C Dec 29, 2017 25.5 6.40 8.30
PHM 171229C00026000 C Dec 29, 2017 26.0 6.15 7.80
PHM 171229C00026500 C Dec 29, 2017 26.5 5.60 7.30
PHM 171229C00027000 C Dec 29, 2017 27.0 4.35 6.65
PHM 171229C00027500 C Dec 29, 2017 27.5 3.85 4.90
PHM 171229C00028000 C Dec 29, 2017 28.0 4.20 4.40
PHM 171229C00028500 C Dec 29, 2017 28.5 3.75 3.95
PHM 171229C00029000 C Dec 29, 2017 29.0 3.30 3.45
PHM 171229C00029500 C Dec 29, 2017 29.5 2.85 2.98
PHM 171229C00030000 C Dec 29, 2017 30.0 2.43 2.54
PHM 171229C00030500 C Dec 29, 2017 30.5 2.01 2.12
PHM 171229C00031000 C Dec 29, 2017 31.0 1.62 1.75
PHM 171229C00031500 C Dec 29, 2017 31.5 1.27 1.38
PHM 171229C00032000 C Dec 29, 2017 32.0 0.97 1.06
PHM 171229C00032500 C Dec 29, 2017 32.5 0.72 0.80
PHM 171229C00033000 C Dec 29, 2017 33.0 0.52 0.59
PHM 171229C00033500 C Dec 29, 2017 33.5 0.37 0.42
PHM 171229C00034000 C Dec 29, 2017 34.0 0.25 0.30
PHM 171229C00034500 C Dec 29, 2017 34.5 0.17 0.21
PHM 171229C00035000 C Dec 29, 2017 35.0 0.10 0.15
PHM 171229C00035500 C Dec 29, 2017 35.5 0.06 0.11
PHM 171229C00036000 C Dec 29, 2017 36.0 0.00 0.09
PHM 171229C00036500 C Dec 29, 2017 36.5 0.00 0.07
PHM 171229C00037000 C Dec 29, 2017 37.0 0.00 0.05
PHM 171229C00037500 C Dec 29, 2017 37.5 0.00 0.04
PHM 171229C00038000 C Dec 29, 2017 38.0 0.00 0.03
PHM 171229P00024000 P Dec 29, 2017 24.0 0.00 0.04
PHM 171229P00024500 P Dec 29, 2017 24.5 0.00 0.04
PHM 171229P00025000 P Dec 29, 2017 25.0 0.00 0.04
PHM 171229P00025500 P Dec 29, 2017 25.5 0.00 0.05
PHM 171229P00026000 P Dec 29, 2017 26.0 0.00 0.06
PHM 171229P00026500 P Dec 29, 2017 26.5 0.00 0.06
PHM 171229P00027000 P Dec 29, 2017 27.0 0.00 0.07
PHM 171229P00027500 P Dec 29, 2017 27.5 0.00 0.09
PHM 171229P00028000 P Dec 29, 2017 28.0 0.07 0.11
PHM 171229P00028500 P Dec 29, 2017 28.5 0.09 0.13
PHM 171229P00029000 P Dec 29, 2017 29.0 0.11 0.17
PHM 171229P00029500 P Dec 29, 2017 29.5 0.16 0.21
PHM 171229P00030000 P Dec 29, 2017 30.0 0.21 0.31
PHM 171229P00030500 P Dec 29, 2017 30.5 0.30 0.39
PHM 171229P00031000 P Dec 29, 2017 31.0 0.41 0.49
PHM 171229P00031500 P Dec 29, 2017 31.5 0.56 0.69
PHM 171229P00032000 P Dec 29, 2017 32.0 0.76 0.84
PHM 171229P00032500 P Dec 29, 2017 32.5 0.99 1.10
PHM 171229P00033000 P Dec 29, 2017 33.0 1.28 1.39
PHM 171229P00033500 P Dec 29, 2017 33.5 1.62 1.76
PHM 171229P00034000 P Dec 29, 2017 34.0 1.98 2.13
PHM 171229P00034500 P Dec 29, 2017 34.5 2.39 2.55
PHM 171229P00035000 P Dec 29, 2017 35.0 2.85 2.99
PHM 171229P00035500 P Dec 29, 2017 35.5 3.30 3.50
PHM 171229P00036000 P Dec 29, 2017 36.0 3.75 3.95
PHM 171229P00036500 P Dec 29, 2017 36.5 4.05 4.50
PHM 171229P00037000 P Dec 29, 2017 37.0 4.75 5.50
PHM 171229P00037500 P Dec 29, 2017 37.5 5.20 6.75
PHM 171229P00038000 P Dec 29, 2017 38.0 5.70 6.65
PHM 180119C00005000 C Jan 19, 2018 5.0 27.15 27.50
PHM 180119C00008000 C Jan 19, 2018 8.0 24.15 24.35
PHM 180119C00010000 C Jan 19, 2018 10.0 22.15 22.60
PHM 180119C00013000 C Jan 19, 2018 13.0 19.15 19.40
PHM 180119C00014000 C Jan 19, 2018 14.0 18.15 18.35
PHM 180119C00015000 C Jan 19, 2018 15.0 17.15 17.85
PHM 180119C00016000 C Jan 19, 2018 16.0 16.20 16.55
PHM 180119C00017000 C Jan 19, 2018 17.0 15.15 16.40
PHM 180119C00018000 C Jan 19, 2018 18.0 14.20 14.50
PHM 180119C00019000 C Jan 19, 2018 19.0 13.20 13.95
PHM 180119C00020000 C Jan 19, 2018 20.0 12.20 12.40
PHM 180119C00021000 C Jan 19, 2018 21.0 11.20 11.40
PHM 180119C00022000 C Jan 19, 2018 22.0 10.20 10.35
PHM 180119C00023000 C Jan 19, 2018 23.0 9.20 9.35
PHM 180119C00024000 C Jan 19, 2018 24.0 8.20 8.55
PHM 180119C00025000 C Jan 19, 2018 25.0 7.25 7.40
PHM 180119C00026000 C Jan 19, 2018 26.0 6.25 6.45
PHM 180119C00027000 C Jan 19, 2018 27.0 5.30 5.50
PHM 180119C00028000 C Jan 19, 2018 28.0 4.35 4.50
PHM 180119C00029000 C Jan 19, 2018 29.0 3.45 3.60
PHM 180119C00030000 C Jan 19, 2018 30.0 2.62 2.75
PHM 180119C00031000 C Jan 19, 2018 31.0 1.86 2.01
PHM 180119C00032000 C Jan 19, 2018 32.0 1.25 1.38
PHM 180119C00033000 C Jan 19, 2018 33.0 0.78 0.92
PHM 180119C00034000 C Jan 19, 2018 34.0 0.47 0.57
PHM 180119C00035000 C Jan 19, 2018 35.0 0.27 0.35
PHM 180119C00036000 C Jan 19, 2018 36.0 0.13 0.21
PHM 180119C00037000 C Jan 19, 2018 37.0 0.06 0.13
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 0.04
PHM 180119P00016000 P Jan 19, 2018 16.0 0.00 0.04
PHM 180119P00017000 P Jan 19, 2018 17.0 0.00 0.04
PHM 180119P00018000 P Jan 19, 2018 18.0 0.00 0.05
PHM 180119P00019000 P Jan 19, 2018 19.0 0.00 0.05
PHM 180119P00020000 P Jan 19, 2018 20.0 0.00 0.07
PHM 180119P00021000 P Jan 19, 2018 21.0 0.01 0.06
PHM 180119P00022000 P Jan 19, 2018 22.0 0.01 0.06
PHM 180119P00023000 P Jan 19, 2018 23.0 0.03 0.08
PHM 180119P00024000 P Jan 19, 2018 24.0 0.05 0.10
PHM 180119P00025000 P Jan 19, 2018 25.0 0.05 0.12
PHM 180119P00026000 P Jan 19, 2018 26.0 0.07 0.19
PHM 180119P00027000 P Jan 19, 2018 27.0 0.11 0.19
PHM 180119P00028000 P Jan 19, 2018 28.0 0.17 0.22
PHM 180119P00029000 P Jan 19, 2018 29.0 0.26 0.34
PHM 180119P00030000 P Jan 19, 2018 30.0 0.40 0.51
PHM 180119P00031000 P Jan 19, 2018 31.0 0.65 0.78
PHM 180119P00032000 P Jan 19, 2018 32.0 1.01 1.13
PHM 180119P00033000 P Jan 19, 2018 33.0 1.51 1.66
PHM 180119P00034000 P Jan 19, 2018 34.0 2.17 2.34
PHM 180119P00035000 P Jan 19, 2018 35.0 2.97 3.15
PHM 180119P00036000 P Jan 19, 2018 36.0 3.85 4.05
PHM 180119P00037000 P Jan 19, 2018 37.0 4.80 4.95
PHM 180420C00015000 C Apr 20, 2018 15.0 17.00 17.55
PHM 180420C00016000 C Apr 20, 2018 16.0 16.15 17.65
PHM 180420C00017000 C Apr 20, 2018 17.0 15.10 15.60
PHM 180420C00018000 C Apr 20, 2018 18.0 14.20 14.65
PHM 180420C00019000 C Apr 20, 2018 19.0 13.05 13.65
PHM 180420C00020000 C Apr 20, 2018 20.0 12.10 12.75
PHM 180420C00021000 C Apr 20, 2018 21.0 11.20 11.55
PHM 180420C00022000 C Apr 20, 2018 22.0 10.10 10.55
PHM 180420C00023000 C Apr 20, 2018 23.0 9.30 10.05
PHM 180420C00024000 C Apr 20, 2018 24.0 8.20 8.55
PHM 180420C00025000 C Apr 20, 2018 25.0 7.40 7.60
PHM 180420C00026000 C Apr 20, 2018 26.0 6.55 6.70
PHM 180420C00027000 C Apr 20, 2018 27.0 5.65 5.80
PHM 180420C00028000 C Apr 20, 2018 28.0 4.85 4.95
PHM 180420C00029000 C Apr 20, 2018 29.0 4.05 4.20
PHM 180420C00030000 C Apr 20, 2018 30.0 3.30 3.45
PHM 180420C00031000 C Apr 20, 2018 31.0 2.66 2.79
PHM 180420C00032000 C Apr 20, 2018 32.0 2.10 2.22
PHM 180420C00033000 C Apr 20, 2018 33.0 1.56 1.73
PHM 180420C00034000 C Apr 20, 2018 34.0 1.21 1.32
PHM 180420C00035000 C Apr 20, 2018 35.0 0.90 0.99
PHM 180420C00036000 C Apr 20, 2018 36.0 0.66 0.74
PHM 180420C00037000 C Apr 20, 2018 37.0 0.47 0.54
PHM 180420P00015000 P Apr 20, 2018 15.0 0.00 0.08
PHM 180420P00016000 P Apr 20, 2018 16.0 0.00 0.08
PHM 180420P00017000 P Apr 20, 2018 17.0 0.02 0.09
PHM 180420P00018000 P Apr 20, 2018 18.0 0.03 0.10
PHM 180420P00019000 P Apr 20, 2018 19.0 0.04 0.15
PHM 180420P00020000 P Apr 20, 2018 20.0 0.06 0.15
PHM 180420P00021000 P Apr 20, 2018 21.0 0.07 0.13
PHM 180420P00022000 P Apr 20, 2018 22.0 0.08 0.17
PHM 180420P00023000 P Apr 20, 2018 23.0 0.14 0.19
PHM 180420P00024000 P Apr 20, 2018 24.0 0.18 0.24
PHM 180420P00025000 P Apr 20, 2018 25.0 0.24 0.30
PHM 180420P00026000 P Apr 20, 2018 26.0 0.32 0.38
PHM 180420P00027000 P Apr 20, 2018 27.0 0.43 0.51
PHM 180420P00028000 P Apr 20, 2018 28.0 0.59 0.65
PHM 180420P00029000 P Apr 20, 2018 29.0 0.79 0.87
PHM 180420P00030000 P Apr 20, 2018 30.0 1.06 1.14
PHM 180420P00031000 P Apr 20, 2018 31.0 1.39 1.49
PHM 180420P00032000 P Apr 20, 2018 32.0 1.82 1.92
PHM 180420P00033000 P Apr 20, 2018 33.0 2.32 2.43
PHM 180420P00034000 P Apr 20, 2018 34.0 2.90 3.05
PHM 180420P00035000 P Apr 20, 2018 35.0 3.60 3.75
PHM 180420P00036000 P Apr 20, 2018 36.0 4.35 4.45
PHM 180420P00037000 P Apr 20, 2018 37.0 5.15 5.30
PHM 190118C00005000 C Jan 18, 2019 5.0 27.00 27.55
PHM 190118C00010000 C Jan 18, 2019 10.0 22.00 22.50
PHM 190118C00013000 C Jan 18, 2019 13.0 18.80 19.55
PHM 190118C00015000 C Jan 18, 2019 15.0 16.95 17.55
PHM 190118C00018000 C Jan 18, 2019 18.0 13.90 14.70
PHM 190118C00020000 C Jan 18, 2019 20.0 12.55 12.85
PHM 190118C00022000 C Jan 18, 2019 22.0 10.75 11.05
PHM 190118C00025000 C Jan 18, 2019 25.0 8.25 8.55
PHM 190118C00027000 C Jan 18, 2019 27.0 6.70 6.90
PHM 190118C00030000 C Jan 18, 2019 30.0 4.75 4.95
PHM 190118C00032000 C Jan 18, 2019 32.0 3.65 3.85
PHM 190118C00035000 C Jan 18, 2019 35.0 2.40 2.50
PHM 190118C00040000 C Jan 18, 2019 40.0 1.07 1.20
PHM 190118P00005000 P Jan 18, 2019 5.0 0.00 0.03
PHM 190118P00010000 P Jan 18, 2019 10.0 0.00 0.08
PHM 190118P00013000 P Jan 18, 2019 13.0 0.07 0.13
PHM 190118P00015000 P Jan 18, 2019 15.0 0.11 0.18
PHM 190118P00018000 P Jan 18, 2019 18.0 0.23 0.30
PHM 190118P00020000 P Jan 18, 2019 20.0 0.33 0.43
PHM 190118P00022000 P Jan 18, 2019 22.0 0.51 0.62
PHM 190118P00025000 P Jan 18, 2019 25.0 0.92 1.02
PHM 190118P00027000 P Jan 18, 2019 27.0 1.35 1.45
PHM 190118P00030000 P Jan 18, 2019 30.0 2.29 2.41
PHM 190118P00032000 P Jan 18, 2019 32.0 3.15 3.30
PHM 190118P00035000 P Jan 18, 2019 35.0 4.85 5.00
PHM 190118P00040000 P Jan 18, 2019 40.0 8.50 8.65
PHM 200117C00015000 C Jan 17, 2020 15.0 16.25 18.40
PHM 200117C00018000 C Jan 17, 2020 18.0 14.20 15.35
PHM 200117C00020000 C Jan 17, 2020 20.0 12.60 13.60
PHM 200117C00023000 C Jan 17, 2020 23.0 10.30 11.20
PHM 200117C00025000 C Jan 17, 2020 25.0 8.80 9.85
PHM 200117C00027000 C Jan 17, 2020 27.0 7.50 8.40
PHM 200117C00030000 C Jan 17, 2020 30.0 5.60 6.85
PHM 200117C00032000 C Jan 17, 2020 32.0 4.60 5.75
PHM 200117C00035000 C Jan 17, 2020 35.0 3.00 4.45
PHM 200117C00037000 C Jan 17, 2020 37.0 2.35 3.70
PHM 200117C00040000 C Jan 17, 2020 40.0 1.54 2.77
PHM 200117C00045000 C Jan 17, 2020 45.0 0.61 1.88
PHM 200117P00015000 P Jan 17, 2020 15.0 0.13 0.59
PHM 200117P00018000 P Jan 17, 2020 18.0 0.31 0.92
PHM 200117P00020000 P Jan 17, 2020 20.0 0.55 1.22
PHM 200117P00023000 P Jan 17, 2020 23.0 0.96 1.85
PHM 200117P00025000 P Jan 17, 2020 25.0 1.42 2.36
PHM 200117P00027000 P Jan 17, 2020 27.0 1.94 2.96
PHM 200117P00030000 P Jan 17, 2020 30.0 3.20 4.05
PHM 200117P00032000 P Jan 17, 2020 32.0 4.10 4.95
PHM 200117P00035000 P Jan 17, 2020 35.0 5.75 6.70
PHM 200117P00037000 P Jan 17, 2020 37.0 6.90 7.95
PHM 200117P00040000 P Jan 17, 2020 40.0 9.00 9.95
PHM 200117P00045000 P Jan 17, 2020 45.0 13.10 13.80
OPRA data is delayed 15 minutes.