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 (2015-12-25)Premium Content

Pultegroup Inc (PHM)
As of Feb 8 2016 1:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PHM 160212C00010000 C 02/12/16 10.0 5.50 6.40
PHM 160212C00011000 C 02/12/16 11.0 4.60 5.25
PHM 160212C00011500 C 02/12/16 11.5 4.30 4.75
PHM 160212C00012000 C 02/12/16 12.0 3.80 4.25
PHM 160212C00012500 C 02/12/16 12.5 3.25 3.80
PHM 160212C00013000 C 02/12/16 13.0 2.75 3.30
PHM 160212C00013500 C 02/12/16 13.5 2.27 2.84
PHM 160212C00014000 C 02/12/16 14.0 1.94 2.26
PHM 160212C00014500 C 02/12/16 14.5 1.31 1.78
PHM 160212C00015000 C 02/12/16 15.0 0.88 1.31
PHM 160212C00015500 C 02/12/16 15.5 0.63 0.71
PHM 160212C00016000 C 02/12/16 16.0 0.32 0.37
PHM 160212C00016500 C 02/12/16 16.5 0.13 0.17
PHM 160212C00017000 C 02/12/16 17.0 0.04 0.09
PHM 160212C00017500 C 02/12/16 17.5 0.00 0.05
PHM 160212C00018000 C 02/12/16 18.0 0.00 0.06
PHM 160212C00018500 C 02/12/16 18.5 0.00 0.06
PHM 160212C00019000 C 02/12/16 19.0 0.00 0.06
PHM 160212C00019500 C 02/12/16 19.5 0.00 0.07
PHM 160212C00020000 C 02/12/16 20.0 0.00 0.07
PHM 160212C00020500 C 02/12/16 20.5 0.00 0.07
PHM 160212C00021000 C 02/12/16 21.0 0.00 0.07
PHM 160212C00021500 C 02/12/16 21.5 0.00 0.09
PHM 160212C00022000 C 02/12/16 22.0 0.00 0.09
PHM 160212C00022500 C 02/12/16 22.5 0.00 0.07
PHM 160212C00023000 C 02/12/16 23.0 0.00 0.09
PHM 160212C00023500 C 02/12/16 23.5 0.00 0.07
PHM 160212C00024000 C 02/12/16 24.0 0.00 0.07
PHM 160212C00024500 C 02/12/16 24.5 0.00 0.09
PHM 160212C00025000 C 02/12/16 25.0 0.00 0.09
PHM 160212C00025500 C 02/12/16 25.5 0.00 0.10
PHM 160212C00026000 C 02/12/16 26.0 0.00 0.06
PHM 160212C00026500 C 02/12/16 26.5 0.00 0.10
PHM 160212C00027000 C 02/12/16 27.0 0.00 0.10
PHM 160212C00027500 C 02/12/16 27.5 0.00 0.10
PHM 160212C00028000 C 02/12/16 28.0 0.00 0.10
PHM 160212C00028500 C 02/12/16 28.5 0.00 0.10
PHM 160212P00010000 P 02/12/16 10.0 0.00 0.10
PHM 160212P00011000 P 02/12/16 11.0 0.00 0.06
PHM 160212P00011500 P 02/12/16 11.5 0.00 0.07
PHM 160212P00012000 P 02/12/16 12.0 0.00 0.08
PHM 160212P00012500 P 02/12/16 12.5 0.00 0.07
PHM 160212P00013000 P 02/12/16 13.0 0.00 0.07
PHM 160212P00013500 P 02/12/16 13.5 0.00 0.12
PHM 160212P00014000 P 02/12/16 14.0 0.01 0.05
PHM 160212P00014500 P 02/12/16 14.5 0.03 0.07
PHM 160212P00015000 P 02/12/16 15.0 0.07 0.11
PHM 160212P00015500 P 02/12/16 15.5 0.18 0.21
PHM 160212P00016000 P 02/12/16 16.0 0.37 0.41
PHM 160212P00016500 P 02/12/16 16.5 0.64 0.73
PHM 160212P00017000 P 02/12/16 17.0 0.81 1.27
PHM 160212P00017500 P 02/12/16 17.5 1.28 1.75
PHM 160212P00018000 P 02/12/16 18.0 1.75 2.25
PHM 160212P00018500 P 02/12/16 18.5 2.18 2.72
PHM 160212P00019000 P 02/12/16 19.0 2.70 3.25
PHM 160212P00019500 P 02/12/16 19.5 3.25 3.80
PHM 160212P00020000 P 02/12/16 20.0 3.75 4.25
PHM 160212P00020500 P 02/12/16 20.5 4.20 4.75
PHM 160212P00021000 P 02/12/16 21.0 4.75 5.25
PHM 160212P00021500 P 02/12/16 21.5 5.25 6.05
PHM 160212P00022000 P 02/12/16 22.0 5.55 6.30
PHM 160212P00022500 P 02/12/16 22.5 6.05 6.80
PHM 160212P00023000 P 02/12/16 23.0 6.60 7.50
PHM 160212P00023500 P 02/12/16 23.5 7.00 8.00
PHM 160212P00024000 P 02/12/16 24.0 7.45 8.55
PHM 160212P00024500 P 02/12/16 24.5 8.00 9.00
PHM 160212P00025000 P 02/12/16 25.0 8.50 9.55
PHM 160212P00025500 P 02/12/16 25.5 9.00 10.00
PHM 160212P00026000 P 02/12/16 26.0 8.45 10.50
PHM 160212P00026500 P 02/12/16 26.5 10.00 11.00
PHM 160212P00027000 P 02/12/16 27.0 10.25 11.90
PHM 160212P00027500 P 02/12/16 27.5 10.75 11.70
PHM 160212P00028000 P 02/12/16 28.0 11.15 12.90
PHM 160212P00028500 P 02/12/16 28.5 11.75 12.70
PHM 160219C00005000 C 02/19/16 5.0 10.60 11.40
PHM 160219C00008000 C 02/19/16 8.0 6.65 8.50
PHM 160219C00008500 C 02/19/16 8.5 7.00 7.75
PHM 160219C00009000 C 02/19/16 9.0 6.80 7.25
PHM 160219C00009500 C 02/19/16 9.5 6.30 6.75
PHM 160219C00010000 C 02/19/16 10.0 5.80 6.25
PHM 160219C00010500 C 02/19/16 10.5 5.35 5.75
PHM 160219C00011000 C 02/19/16 11.0 4.85 5.25
PHM 160219C00011500 C 02/19/16 11.5 4.35 4.75
PHM 160219C00012000 C 02/19/16 12.0 3.85 4.25
PHM 160219C00012500 C 02/19/16 12.5 3.35 3.80
PHM 160219C00013000 C 02/19/16 13.0 2.87 3.30
PHM 160219C00013500 C 02/19/16 13.5 2.38 2.78
PHM 160219C00014000 C 02/19/16 14.0 1.90 2.30
PHM 160219C00014500 C 02/19/16 14.5 1.47 1.83
PHM 160219C00015000 C 02/19/16 15.0 1.12 1.27
PHM 160219C00015500 C 02/19/16 15.5 0.76 0.83
PHM 160219C00016000 C 02/19/16 16.0 0.46 0.50
PHM 160219C00016500 C 02/19/16 16.5 0.25 0.28
PHM 160219C00017000 C 02/19/16 17.0 0.11 0.15
PHM 160219C00017500 C 02/19/16 17.5 0.04 0.07
PHM 160219C00018000 C 02/19/16 18.0 0.01 0.05
PHM 160219C00018500 C 02/19/16 18.5 0.00 0.06
PHM 160219C00019000 C 02/19/16 19.0 0.00 0.05
PHM 160219C00019500 C 02/19/16 19.5 0.00 0.06
PHM 160219C00020000 C 02/19/16 20.0 0.00 0.05
PHM 160219C00020500 C 02/19/16 20.5 0.00 0.06
PHM 160219C00021000 C 02/19/16 21.0 0.00 0.04
PHM 160219C00021500 C 02/19/16 21.5 0.00 0.04
PHM 160219C00022000 C 02/19/16 22.0 0.00 0.05
PHM 160219C00022500 C 02/19/16 22.5 0.00 0.05
PHM 160219C00023000 C 02/19/16 23.0 0.00 0.05
PHM 160219C00023500 C 02/19/16 23.5 0.00 0.06
PHM 160219C00024000 C 02/19/16 24.0 0.00 0.06
PHM 160219C00024500 C 02/19/16 24.5 0.00 0.07
PHM 160219C00025000 C 02/19/16 25.0 0.00 0.05
PHM 160219C00025500 C 02/19/16 25.5 0.00 0.07
PHM 160219C00026000 C 02/19/16 26.0 0.00 0.07
PHM 160219C00026500 C 02/19/16 26.5 0.00 0.04
PHM 160219C00027000 C 02/19/16 27.0 0.00 0.07
PHM 160219C00027500 C 02/19/16 27.5 0.00 0.07
PHM 160219C00028000 C 02/19/16 28.0 0.00 0.07
PHM 160219C00028500 C 02/19/16 28.5 0.00 0.09
PHM 160219C00029000 C 02/19/16 29.0 0.00 0.09
PHM 160219C00030000 C 02/19/16 30.0 0.00 0.10
PHM 160219P00005000 P 02/19/16 5.0 0.00 0.07
PHM 160219P00008000 P 02/19/16 8.0 0.00 0.07
PHM 160219P00008500 P 02/19/16 8.5 0.00 0.10
PHM 160219P00009000 P 02/19/16 9.0 0.00 0.05
PHM 160219P00009500 P 02/19/16 9.5 0.00 0.05
PHM 160219P00010000 P 02/19/16 10.0 0.00 0.05
PHM 160219P00010500 P 02/19/16 10.5 0.00 0.08
PHM 160219P00011000 P 02/19/16 11.0 0.00 0.07
PHM 160219P00011500 P 02/19/16 11.5 0.00 0.08
PHM 160219P00012000 P 02/19/16 12.0 0.00 0.08
PHM 160219P00012500 P 02/19/16 12.5 0.00 0.07
PHM 160219P00013000 P 02/19/16 13.0 0.02 0.07
PHM 160219P00013500 P 02/19/16 13.5 0.03 0.06
PHM 160219P00014000 P 02/19/16 14.0 0.06 0.09
PHM 160219P00014500 P 02/19/16 14.5 0.10 0.13
PHM 160219P00015000 P 02/19/16 15.0 0.18 0.21
PHM 160219P00015500 P 02/19/16 15.5 0.30 0.34
PHM 160219P00016000 P 02/19/16 16.0 0.50 0.53
PHM 160219P00016500 P 02/19/16 16.5 0.74 0.83
PHM 160219P00017000 P 02/19/16 17.0 1.13 1.21
PHM 160219P00017500 P 02/19/16 17.5 1.48 1.72
PHM 160219P00018000 P 02/19/16 18.0 1.90 2.19
PHM 160219P00018500 P 02/19/16 18.5 2.27 2.69
PHM 160219P00019000 P 02/19/16 19.0 2.76 3.20
PHM 160219P00019500 P 02/19/16 19.5 3.25 3.80
PHM 160219P00020000 P 02/19/16 20.0 3.75 4.20
PHM 160219P00020500 P 02/19/16 20.5 4.25 4.70
PHM 160219P00021000 P 02/19/16 21.0 4.75 5.35
PHM 160219P00021500 P 02/19/16 21.5 5.25 5.85
PHM 160219P00022000 P 02/19/16 22.0 5.75 6.55
PHM 160219P00022500 P 02/19/16 22.5 6.25 7.05
PHM 160219P00023000 P 02/19/16 23.0 6.75 7.55
PHM 160219P00023500 P 02/19/16 23.5 7.05 8.30
PHM 160219P00024000 P 02/19/16 24.0 7.55 8.55
PHM 160219P00024500 P 02/19/16 24.5 8.05 9.05
PHM 160219P00025000 P 02/19/16 25.0 8.55 9.35
PHM 160219P00025500 P 02/19/16 25.5 9.05 10.05
PHM 160219P00026000 P 02/19/16 26.0 9.65 10.60
PHM 160219P00026500 P 02/19/16 26.5 10.15 11.05
PHM 160219P00027000 P 02/19/16 27.0 10.65 11.60
PHM 160219P00027500 P 02/19/16 27.5 10.75 12.15
PHM 160219P00028000 P 02/19/16 28.0 11.65 12.55
PHM 160219P00028500 P 02/19/16 28.5 12.15 13.05
PHM 160219P00029000 P 02/19/16 29.0 12.65 13.55
PHM 160219P00030000 P 02/19/16 30.0 13.65 14.60
PHM 160226C00008000 C 02/26/16 8.0 7.85 8.50
PHM 160226C00009000 C 02/26/16 9.0 6.50 7.75
PHM 160226C00010000 C 02/26/16 10.0 5.75 6.40
PHM 160226C00010500 C 02/26/16 10.5 5.25 5.85
PHM 160226C00011000 C 02/26/16 11.0 4.80 5.35
PHM 160226C00011500 C 02/26/16 11.5 4.30 4.85
PHM 160226C00012000 C 02/26/16 12.0 3.75 4.35
PHM 160226C00012500 C 02/26/16 12.5 3.30 3.90
PHM 160226C00013000 C 02/26/16 13.0 2.65 3.35
PHM 160226C00013500 C 02/26/16 13.5 2.14 2.94
PHM 160226C00014000 C 02/26/16 14.0 1.89 2.40
PHM 160226C00014500 C 02/26/16 14.5 1.51 1.91
PHM 160226C00015000 C 02/26/16 15.0 1.15 1.42
PHM 160226C00015500 C 02/26/16 15.5 0.84 0.97
PHM 160226C00016000 C 02/26/16 16.0 0.55 0.68
PHM 160226C00016500 C 02/26/16 16.5 0.35 0.42
PHM 160226C00017000 C 02/26/16 17.0 0.18 0.25
PHM 160226C00017500 C 02/26/16 17.5 0.10 0.15
PHM 160226C00018000 C 02/26/16 18.0 0.04 0.12
PHM 160226C00018500 C 02/26/16 18.5 0.00 0.06
PHM 160226C00019000 C 02/26/16 19.0 0.00 0.08
PHM 160226C00019500 C 02/26/16 19.5 0.00 0.07
PHM 160226C00020000 C 02/26/16 20.0 0.00 0.07
PHM 160226C00020500 C 02/26/16 20.5 0.00 0.07
PHM 160226C00021000 C 02/26/16 21.0 0.00 0.08
PHM 160226C00021500 C 02/26/16 21.5 0.00 0.07
PHM 160226C00022000 C 02/26/16 22.0 0.00 0.07
PHM 160226C00022500 C 02/26/16 22.5 0.00 0.07
PHM 160226C00023000 C 02/26/16 23.0 0.00 0.07
PHM 160226C00023500 C 02/26/16 23.5 0.00 0.10
PHM 160226C00024000 C 02/26/16 24.0 0.00 0.07
PHM 160226C00024500 C 02/26/16 24.5 0.00 0.07
PHM 160226C00025000 C 02/26/16 25.0 0.00 0.07
PHM 160226C00025500 C 02/26/16 25.5 0.00 0.10
PHM 160226C00026000 C 02/26/16 26.0 0.00 0.07
PHM 160226P00008000 P 02/26/16 8.0 0.00 0.08
PHM 160226P00009000 P 02/26/16 9.0 0.00 0.09
PHM 160226P00010000 P 02/26/16 10.0 0.00 0.09
PHM 160226P00010500 P 02/26/16 10.5 0.00 0.12
PHM 160226P00011000 P 02/26/16 11.0 0.00 0.13
PHM 160226P00011500 P 02/26/16 11.5 0.00 0.10
PHM 160226P00012000 P 02/26/16 12.0 0.00 0.10
PHM 160226P00012500 P 02/26/16 12.5 0.00 0.11
PHM 160226P00013000 P 02/26/16 13.0 0.02 0.13
PHM 160226P00013500 P 02/26/16 13.5 0.03 0.15
PHM 160226P00014000 P 02/26/16 14.0 0.06 0.16
PHM 160226P00014500 P 02/26/16 14.5 0.15 0.23
PHM 160226P00015000 P 02/26/16 15.0 0.24 0.33
PHM 160226P00015500 P 02/26/16 15.5 0.38 0.46
PHM 160226P00016000 P 02/26/16 16.0 0.58 0.70
PHM 160226P00016500 P 02/26/16 16.5 0.86 0.95
PHM 160226P00017000 P 02/26/16 17.0 1.14 1.33
PHM 160226P00017500 P 02/26/16 17.5 1.37 1.73
PHM 160226P00018000 P 02/26/16 18.0 1.78 2.28
PHM 160226P00018500 P 02/26/16 18.5 2.22 2.77
PHM 160226P00019000 P 02/26/16 19.0 2.72 3.25
PHM 160226P00019500 P 02/26/16 19.5 3.20 3.75
PHM 160226P00020000 P 02/26/16 20.0 3.70 4.25
PHM 160226P00020500 P 02/26/16 20.5 4.15 4.75
PHM 160226P00021000 P 02/26/16 21.0 4.65 5.40
PHM 160226P00021500 P 02/26/16 21.5 5.05 6.05
PHM 160226P00022000 P 02/26/16 22.0 5.55 6.25
PHM 160226P00022500 P 02/26/16 22.5 6.05 7.00
PHM 160226P00023000 P 02/26/16 23.0 6.55 7.30
PHM 160226P00023500 P 02/26/16 23.5 6.10 9.20
PHM 160226P00024000 P 02/26/16 24.0 6.50 9.65
PHM 160226P00024500 P 02/26/16 24.5 6.85 10.15
PHM 160226P00025000 P 02/26/16 25.0 7.35 10.60
PHM 160226P00025500 P 02/26/16 25.5 7.90 11.15
PHM 160226P00026000 P 02/26/16 26.0 9.60 10.30
PHM 160304C00008000 C 03/04/16 8.0 7.50 8.45
PHM 160304C00008500 C 03/04/16 8.5 7.00 8.00
PHM 160304C00009000 C 03/04/16 9.0 6.50 7.50
PHM 160304C00009500 C 03/04/16 9.5 6.05 6.90
PHM 160304C00010000 C 03/04/16 10.0 5.55 6.45
PHM 160304C00010500 C 03/04/16 10.5 5.25 5.85
PHM 160304C00011000 C 03/04/16 11.0 4.75 5.40
PHM 160304C00011500 C 03/04/16 11.5 4.25 4.90
PHM 160304C00012000 C 03/04/16 12.0 3.80 4.40
PHM 160304C00012500 C 03/04/16 12.5 3.30 3.90
PHM 160304C00013000 C 03/04/16 13.0 2.82 3.40
PHM 160304C00013500 C 03/04/16 13.5 2.34 2.90
PHM 160304C00014000 C 03/04/16 14.0 1.91 2.44
PHM 160304C00014500 C 03/04/16 14.5 1.63 1.91
PHM 160304C00015000 C 03/04/16 15.0 1.30 1.51
PHM 160304C00015500 C 03/04/16 15.5 0.94 1.04
PHM 160304C00016000 C 03/04/16 16.0 0.68 0.72
PHM 160304C00016500 C 03/04/16 16.5 0.44 0.50
PHM 160304C00017000 C 03/04/16 17.0 0.28 0.32
PHM 160304C00017500 C 03/04/16 17.5 0.16 0.23
PHM 160304C00018000 C 03/04/16 18.0 0.07 0.16
PHM 160304C00018500 C 03/04/16 18.5 0.04 0.10
PHM 160304C00019000 C 03/04/16 19.0 0.01 0.07
PHM 160304C00019500 C 03/04/16 19.5 0.00 0.07
PHM 160304C00020000 C 03/04/16 20.0 0.00 0.07
PHM 160304C00020500 C 03/04/16 20.5 0.00 0.07
PHM 160304C00021000 C 03/04/16 21.0 0.00 0.07
PHM 160304C00021500 C 03/04/16 21.5 0.00 0.10
PHM 160304C00022000 C 03/04/16 22.0 0.00 0.10
PHM 160304C00022500 C 03/04/16 22.5 0.00 0.10
PHM 160304C00023000 C 03/04/16 23.0 0.00 0.10
PHM 160304C00023500 C 03/04/16 23.5 0.00 0.11
PHM 160304C00024000 C 03/04/16 24.0 0.00 0.10
PHM 160304C00024500 C 03/04/16 24.5 0.00 0.10
PHM 160304C00025000 C 03/04/16 25.0 0.00 0.10
PHM 160304P00008000 P 03/04/16 8.0 0.00 0.10
PHM 160304P00008500 P 03/04/16 8.5 0.00 0.10
PHM 160304P00009000 P 03/04/16 9.0 0.00 0.10
PHM 160304P00009500 P 03/04/16 9.5 0.00 0.10
PHM 160304P00010000 P 03/04/16 10.0 0.00 0.11
PHM 160304P00010500 P 03/04/16 10.5 0.00 0.12
PHM 160304P00011000 P 03/04/16 11.0 0.00 0.13
PHM 160304P00011500 P 03/04/16 11.5 0.00 0.13
PHM 160304P00012000 P 03/04/16 12.0 0.00 0.13
PHM 160304P00012500 P 03/04/16 12.5 0.01 0.14
PHM 160304P00013000 P 03/04/16 13.0 0.04 0.12
PHM 160304P00013500 P 03/04/16 13.5 0.09 0.14
PHM 160304P00014000 P 03/04/16 14.0 0.16 0.20
PHM 160304P00014500 P 03/04/16 14.5 0.23 0.28
PHM 160304P00015000 P 03/04/16 15.0 0.33 0.39
PHM 160304P00015500 P 03/04/16 15.5 0.48 0.55
PHM 160304P00016000 P 03/04/16 16.0 0.69 0.76
PHM 160304P00016500 P 03/04/16 16.5 0.95 1.06
PHM 160304P00017000 P 03/04/16 17.0 1.19 1.39
PHM 160304P00017500 P 03/04/16 17.5 1.53 1.89
PHM 160304P00018000 P 03/04/16 18.0 1.93 2.28
PHM 160304P00018500 P 03/04/16 18.5 2.17 2.78
PHM 160304P00019000 P 03/04/16 19.0 2.70 3.30
PHM 160304P00019500 P 03/04/16 19.5 3.20 3.80
PHM 160304P00020000 P 03/04/16 20.0 3.70 4.30
PHM 160304P00020500 P 03/04/16 20.5 4.20 4.80
PHM 160304P00021000 P 03/04/16 21.0 4.60 5.40
PHM 160304P00021500 P 03/04/16 21.5 5.05 5.80
PHM 160304P00022000 P 03/04/16 22.0 5.55 6.30
PHM 160304P00022500 P 03/04/16 22.5 6.05 7.00
PHM 160304P00023000 P 03/04/16 23.0 6.60 7.30
PHM 160304P00023500 P 03/04/16 23.5 6.00 9.20
PHM 160304P00024000 P 03/04/16 24.0 6.50 9.70
PHM 160304P00024500 P 03/04/16 24.5 7.00 10.20
PHM 160304P00025000 P 03/04/16 25.0 8.00 10.55
PHM 160311C00008000 C 03/11/16 8.0 7.50 8.45
PHM 160311C00009000 C 03/11/16 9.0 6.55 7.45
PHM 160311C00009500 C 03/11/16 9.5 6.20 6.95
PHM 160311C00010000 C 03/11/16 10.0 5.70 6.40
PHM 160311C00010500 C 03/11/16 10.5 5.15 6.05
PHM 160311C00011000 C 03/11/16 11.0 4.70 5.40
PHM 160311C00011500 C 03/11/16 11.5 4.20 4.95
PHM 160311C00012000 C 03/11/16 12.0 3.70 4.45
PHM 160311C00012500 C 03/11/16 12.5 3.25 3.95
PHM 160311C00013000 C 03/11/16 13.0 2.79 3.45
PHM 160311C00013500 C 03/11/16 13.5 2.37 2.95
PHM 160311C00014000 C 03/11/16 14.0 1.98 2.49
PHM 160311C00014500 C 03/11/16 14.5 1.59 2.03
PHM 160311C00015000 C 03/11/16 15.0 1.27 1.60
PHM 160311C00015500 C 03/11/16 15.5 0.97 1.23
PHM 160311C00016000 C 03/11/16 16.0 0.74 0.77
PHM 160311C00016500 C 03/11/16 16.5 0.51 0.54
PHM 160311C00017000 C 03/11/16 17.0 0.32 0.37
PHM 160311C00017500 C 03/11/16 17.5 0.19 0.25
PHM 160311C00018000 C 03/11/16 18.0 0.07 0.19
PHM 160311C00018500 C 03/11/16 18.5 0.01 0.14
PHM 160311C00019000 C 03/11/16 19.0 0.01 0.11
PHM 160311C00019500 C 03/11/16 19.5 0.00 0.09
PHM 160311C00020000 C 03/11/16 20.0 0.00 0.08
PHM 160311C00020500 C 03/11/16 20.5 0.00 0.07
PHM 160311C00021000 C 03/11/16 21.0 0.00 0.07
PHM 160311C00021500 C 03/11/16 21.5 0.00 0.07
PHM 160311C00022000 C 03/11/16 22.0 0.00 0.10
PHM 160311C00022500 C 03/11/16 22.5 0.00 0.10
PHM 160311C00023000 C 03/11/16 23.0 0.00 0.10
PHM 160311C00023500 C 03/11/16 23.5 0.00 0.10
PHM 160311C00024000 C 03/11/16 24.0 0.00 0.10
PHM 160311C00024500 C 03/11/16 24.5 0.00 0.10
PHM 160311C00025000 C 03/11/16 25.0 0.00 0.10
PHM 160311P00008000 P 03/11/16 8.0 0.00 0.10
PHM 160311P00009000 P 03/11/16 9.0 0.00 0.10
PHM 160311P00009500 P 03/11/16 9.5 0.00 0.10
PHM 160311P00010000 P 03/11/16 10.0 0.00 0.13
PHM 160311P00010500 P 03/11/16 10.5 0.00 0.15
PHM 160311P00011000 P 03/11/16 11.0 0.00 0.13
PHM 160311P00011500 P 03/11/16 11.5 0.01 0.13
PHM 160311P00012000 P 03/11/16 12.0 0.02 0.14
PHM 160311P00012500 P 03/11/16 12.5 0.04 0.15
PHM 160311P00013000 P 03/11/16 13.0 0.06 0.17
PHM 160311P00013500 P 03/11/16 13.5 0.12 0.20
PHM 160311P00014000 P 03/11/16 14.0 0.16 0.28
PHM 160311P00014500 P 03/11/16 14.5 0.29 0.35
PHM 160311P00015000 P 03/11/16 15.0 0.43 0.47
PHM 160311P00015500 P 03/11/16 15.5 0.59 0.65
PHM 160311P00016000 P 03/11/16 16.0 0.81 0.85
PHM 160311P00016500 P 03/11/16 16.5 0.92 1.21
PHM 160311P00017000 P 03/11/16 17.0 1.25 1.62
PHM 160311P00017500 P 03/11/16 17.5 1.47 2.06
PHM 160311P00018000 P 03/11/16 18.0 1.88 2.46
PHM 160311P00018500 P 03/11/16 18.5 2.24 2.98
PHM 160311P00019000 P 03/11/16 19.0 2.78 3.40
PHM 160311P00019500 P 03/11/16 19.5 3.25 3.90
PHM 160311P00020000 P 03/11/16 20.0 3.70 4.40
PHM 160311P00020500 P 03/11/16 20.5 4.20 4.90
PHM 160311P00021000 P 03/11/16 21.0 4.70 5.45
PHM 160311P00021500 P 03/11/16 21.5 5.05 6.05
PHM 160311P00022000 P 03/11/16 22.0 5.60 6.50
PHM 160311P00022500 P 03/11/16 22.5 6.10 7.00
PHM 160311P00023000 P 03/11/16 23.0 6.55 7.45
PHM 160311P00023500 P 03/11/16 23.5 5.85 9.25
PHM 160311P00024000 P 03/11/16 24.0 6.35 9.75
PHM 160311P00024500 P 03/11/16 24.5 6.90 10.25
PHM 160311P00025000 P 03/11/16 25.0 8.55 9.45
PHM 160318C00007000 C 03/18/16 7.0 8.80 9.40
PHM 160318C00008000 C 03/18/16 8.0 7.65 8.35
PHM 160318C00009000 C 03/18/16 9.0 6.85 7.35
PHM 160318C00010000 C 03/18/16 10.0 5.85 6.35
PHM 160318C00011000 C 03/18/16 11.0 4.85 5.35
PHM 160318C00012000 C 03/18/16 12.0 3.85 4.35
PHM 160318C00013000 C 03/18/16 13.0 2.95 3.40
PHM 160318C00014000 C 03/18/16 14.0 2.08 2.45
PHM 160318C00015000 C 03/18/16 15.0 1.33 1.62
PHM 160318C00016000 C 03/18/16 16.0 0.79 0.83
PHM 160318C00017000 C 03/18/16 17.0 0.38 0.43
PHM 160318C00018000 C 03/18/16 18.0 0.16 0.19
PHM 160318C00019000 C 03/18/16 19.0 0.06 0.09
PHM 160318C00020000 C 03/18/16 20.0 0.02 0.06
PHM 160318C00021000 C 03/18/16 21.0 0.00 0.05
PHM 160318C00022000 C 03/18/16 22.0 0.00 0.03
PHM 160318C00023000 C 03/18/16 23.0 0.00 0.06
PHM 160318C00024000 C 03/18/16 24.0 0.00 0.06
PHM 160318C00025000 C 03/18/16 25.0 0.00 0.06
PHM 160318P00007000 P 03/18/16 7.0 0.00 0.08
PHM 160318P00008000 P 03/18/16 8.0 0.00 0.09
PHM 160318P00009000 P 03/18/16 9.0 0.00 0.10
PHM 160318P00010000 P 03/18/16 10.0 0.00 0.10
PHM 160318P00011000 P 03/18/16 11.0 0.04 0.10
PHM 160318P00012000 P 03/18/16 12.0 0.08 0.11
PHM 160318P00013000 P 03/18/16 13.0 0.15 0.17
PHM 160318P00014000 P 03/18/16 14.0 0.27 0.30
PHM 160318P00015000 P 03/18/16 15.0 0.50 0.53
PHM 160318P00016000 P 03/18/16 16.0 0.88 0.94
PHM 160318P00017000 P 03/18/16 17.0 1.39 1.63
PHM 160318P00018000 P 03/18/16 18.0 2.04 2.42
PHM 160318P00019000 P 03/18/16 19.0 2.90 3.35
PHM 160318P00020000 P 03/18/16 20.0 3.80 4.30
PHM 160318P00021000 P 03/18/16 21.0 4.80 5.30
PHM 160318P00022000 P 03/18/16 22.0 5.80 6.30
PHM 160318P00023000 P 03/18/16 23.0 6.80 7.45
PHM 160318P00024000 P 03/18/16 24.0 7.70 8.50
PHM 160318P00025000 P 03/18/16 25.0 8.85 9.70
PHM 160324C00008000 C 03/24/16 8.0 6.45 9.65
PHM 160324C00009000 C 03/24/16 9.0 6.50 7.50
PHM 160324C00009500 C 03/24/16 9.5 6.00 7.05
PHM 160324C00010000 C 03/24/16 10.0 5.50 6.45
PHM 160324C00010500 C 03/24/16 10.5 5.05 6.05
PHM 160324C00011000 C 03/24/16 11.0 4.70 5.45
PHM 160324C00011500 C 03/24/16 11.5 4.15 5.00
PHM 160324C00012000 C 03/24/16 12.0 3.70 4.45
PHM 160324C00012500 C 03/24/16 12.5 3.25 3.95
PHM 160324C00013000 C 03/24/16 13.0 2.75 3.55
PHM 160324C00013500 C 03/24/16 13.5 2.40 3.05
PHM 160324C00014000 C 03/24/16 14.0 2.00 2.50
PHM 160324C00014500 C 03/24/16 14.5 1.60 2.13
PHM 160324C00015000 C 03/24/16 15.0 1.38 1.67
PHM 160324C00015500 C 03/24/16 15.5 1.09 1.32
PHM 160324C00016000 C 03/24/16 16.0 0.83 0.89
PHM 160324C00016500 C 03/24/16 16.5 0.59 0.67
PHM 160324C00017000 C 03/24/16 17.0 0.42 0.51
PHM 160324C00017500 C 03/24/16 17.5 0.29 0.35
PHM 160324C00018000 C 03/24/16 18.0 0.19 0.24
PHM 160324C00018500 C 03/24/16 18.5 0.05 0.20
PHM 160324C00019000 C 03/24/16 19.0 0.02 0.14
PHM 160324C00019500 C 03/24/16 19.5 0.01 0.12
PHM 160324C00020000 C 03/24/16 20.0 0.00 0.10
PHM 160324C00020500 C 03/24/16 20.5 0.00 0.09
PHM 160324C00021000 C 03/24/16 21.0 0.00 0.13
PHM 160324C00021500 C 03/24/16 21.5 0.00 0.07
PHM 160324C00022000 C 03/24/16 22.0 0.00 0.07
PHM 160324C00022500 C 03/24/16 22.5 0.00 0.07
PHM 160324C00023000 C 03/24/16 23.0 0.00 0.10
PHM 160324C00023500 C 03/24/16 23.5 0.00 0.10
PHM 160324C00024000 C 03/24/16 24.0 0.00 0.10
PHM 160324C00024500 C 03/24/16 24.5 0.00 0.10
PHM 160324C00025000 C 03/24/16 25.0 0.00 0.10
PHM 160324C00026000 C 03/24/16 26.0 0.00 0.10
PHM 160324P00008000 P 03/24/16 8.0 0.00 0.10
PHM 160324P00009000 P 03/24/16 9.0 0.00 0.13
PHM 160324P00009500 P 03/24/16 9.5 0.00 0.16
PHM 160324P00010000 P 03/24/16 10.0 0.00 0.19
PHM 160324P00010500 P 03/24/16 10.5 0.00 0.13
PHM 160324P00011000 P 03/24/16 11.0 0.00 0.13
PHM 160324P00011500 P 03/24/16 11.5 0.02 0.14
PHM 160324P00012000 P 03/24/16 12.0 0.04 0.16
PHM 160324P00012500 P 03/24/16 12.5 0.07 0.18
PHM 160324P00013000 P 03/24/16 13.0 0.10 0.23
PHM 160324P00013500 P 03/24/16 13.5 0.15 0.29
PHM 160324P00014000 P 03/24/16 14.0 0.29 0.35
PHM 160324P00014500 P 03/24/16 14.5 0.41 0.45
PHM 160324P00015000 P 03/24/16 15.0 0.54 0.59
PHM 160324P00015500 P 03/24/16 15.5 0.71 0.78
PHM 160324P00016000 P 03/24/16 16.0 0.93 1.00
PHM 160324P00016500 P 03/24/16 16.5 1.16 1.34
PHM 160324P00017000 P 03/24/16 17.0 1.33 1.72
PHM 160324P00017500 P 03/24/16 17.5 1.61 2.13
PHM 160324P00018000 P 03/24/16 18.0 2.00 2.50
PHM 160324P00018500 P 03/24/16 18.5 2.30 2.95
PHM 160324P00019000 P 03/24/16 19.0 2.75 3.45
PHM 160324P00019500 P 03/24/16 19.5 3.30 4.00
PHM 160324P00020000 P 03/24/16 20.0 3.75 4.45
PHM 160324P00020500 P 03/24/16 20.5 4.20 5.00
PHM 160324P00021000 P 03/24/16 21.0 4.70 5.50
PHM 160324P00021500 P 03/24/16 21.5 5.10 6.05
PHM 160324P00022000 P 03/24/16 22.0 5.60 6.55
PHM 160324P00022500 P 03/24/16 22.5 6.10 7.05
PHM 160324P00023000 P 03/24/16 23.0 6.65 7.60
PHM 160324P00023500 P 03/24/16 23.5 6.05 9.20
PHM 160324P00024000 P 03/24/16 24.0 6.35 9.75
PHM 160324P00024500 P 03/24/16 24.5 6.90 10.25
PHM 160324P00025000 P 03/24/16 25.0 7.40 10.75
PHM 160324P00026000 P 03/24/16 26.0 8.45 11.75
PHM 160415C00009000 C 04/15/16 9.0 6.85 7.35
PHM 160415C00010000 C 04/15/16 10.0 5.85 6.35
PHM 160415C00011000 C 04/15/16 11.0 4.85 5.40
PHM 160415C00012000 C 04/15/16 12.0 3.95 4.40
PHM 160415C00013000 C 04/15/16 13.0 3.05 3.45
PHM 160415C00014000 C 04/15/16 14.0 2.20 2.59
PHM 160415C00015000 C 04/15/16 15.0 1.56 1.70
PHM 160415C00016000 C 04/15/16 16.0 1.01 1.04
PHM 160415C00017000 C 04/15/16 17.0 0.57 0.63
PHM 160415C00018000 C 04/15/16 18.0 0.30 0.35
PHM 160415C00019000 C 04/15/16 19.0 0.10 0.21
PHM 160415C00020000 C 04/15/16 20.0 0.01 0.12
PHM 160415C00021000 C 04/15/16 21.0 0.01 0.08
PHM 160415C00022000 C 04/15/16 22.0 0.00 0.08
PHM 160415C00023000 C 04/15/16 23.0 0.00 0.07
PHM 160415C00024000 C 04/15/16 24.0 0.00 0.07
PHM 160415C00025000 C 04/15/16 25.0 0.00 0.07
PHM 160415C00026000 C 04/15/16 26.0 0.00 0.06
PHM 160415C00027000 C 04/15/16 27.0 0.00 0.06
PHM 160415C00028000 C 04/15/16 28.0 0.00 0.06
PHM 160415C00029000 C 04/15/16 29.0 0.00 0.06
PHM 160415C00030000 C 04/15/16 30.0 0.00 0.06
PHM 160415C00031000 C 04/15/16 31.0 0.00 0.06
PHM 160415P00009000 P 04/15/16 9.0 0.01 0.12
PHM 160415P00010000 P 04/15/16 10.0 0.03 0.14
PHM 160415P00011000 P 04/15/16 11.0 0.06 0.17
PHM 160415P00012000 P 04/15/16 12.0 0.11 0.20
PHM 160415P00013000 P 04/15/16 13.0 0.23 0.31
PHM 160415P00014000 P 04/15/16 14.0 0.42 0.46
PHM 160415P00015000 P 04/15/16 15.0 0.67 0.74
PHM 160415P00016000 P 04/15/16 16.0 1.13 1.14
PHM 160415P00017000 P 04/15/16 17.0 1.63 1.76
PHM 160415P00018000 P 04/15/16 18.0 2.18 2.58
PHM 160415P00019000 P 04/15/16 19.0 2.99 3.45
PHM 160415P00020000 P 04/15/16 20.0 3.90 4.40
PHM 160415P00021000 P 04/15/16 21.0 4.85 5.40
PHM 160415P00022000 P 04/15/16 22.0 5.85 6.35
PHM 160415P00023000 P 04/15/16 23.0 6.80 7.35
PHM 160415P00024000 P 04/15/16 24.0 7.80 8.45
PHM 160415P00025000 P 04/15/16 25.0 8.65 9.60
PHM 160415P00026000 P 04/15/16 26.0 9.75 10.70
PHM 160415P00027000 P 04/15/16 27.0 10.30 11.40
PHM 160415P00028000 P 04/15/16 28.0 11.50 12.45
PHM 160415P00029000 P 04/15/16 29.0 12.30 13.45
PHM 160415P00030000 P 04/15/16 30.0 13.30 14.45
PHM 160415P00031000 P 04/15/16 31.0 14.55 15.45
PHM 160715C00009000 C 07/15/16 9.0 6.65 7.40
PHM 160715C00010000 C 07/15/16 10.0 5.90 6.50
PHM 160715C00011000 C 07/15/16 11.0 4.95 5.50
PHM 160715C00012000 C 07/15/16 12.0 4.05 4.65
PHM 160715C00013000 C 07/15/16 13.0 3.25 3.80
PHM 160715C00014000 C 07/15/16 14.0 2.68 2.91
PHM 160715C00015000 C 07/15/16 15.0 2.01 2.19
PHM 160715C00016000 C 07/15/16 16.0 1.46 1.61
PHM 160715C00017000 C 07/15/16 17.0 1.03 1.17
PHM 160715C00018000 C 07/15/16 18.0 0.70 0.83
PHM 160715C00019000 C 07/15/16 19.0 0.46 0.58
PHM 160715C00020000 C 07/15/16 20.0 0.29 0.41
PHM 160715C00021000 C 07/15/16 21.0 0.08 0.40
PHM 160715C00022000 C 07/15/16 22.0 0.02 0.30
PHM 160715C00023000 C 07/15/16 23.0 0.00 0.25
PHM 160715C00024000 C 07/15/16 24.0 0.00 0.23
PHM 160715C00025000 C 07/15/16 25.0 0.00 0.12
PHM 160715C00026000 C 07/15/16 26.0 0.00 0.18
PHM 160715C00027000 C 07/15/16 27.0 0.00 0.11
PHM 160715C00028000 C 07/15/16 28.0 0.00 0.13
PHM 160715P00009000 P 07/15/16 9.0 0.08 0.23
PHM 160715P00010000 P 07/15/16 10.0 0.12 0.28
PHM 160715P00011000 P 07/15/16 11.0 0.19 0.47
PHM 160715P00012000 P 07/15/16 12.0 0.36 0.47
PHM 160715P00013000 P 07/15/16 13.0 0.57 0.66
PHM 160715P00014000 P 07/15/16 14.0 0.80 0.92
PHM 160715P00015000 P 07/15/16 15.0 1.17 1.28
PHM 160715P00016000 P 07/15/16 16.0 1.60 1.79
PHM 160715P00017000 P 07/15/16 17.0 2.17 2.35
PHM 160715P00018000 P 07/15/16 18.0 2.78 3.05
PHM 160715P00019000 P 07/15/16 19.0 3.35 3.85
PHM 160715P00020000 P 07/15/16 20.0 4.15 4.80
PHM 160715P00021000 P 07/15/16 21.0 5.05 5.70
PHM 160715P00022000 P 07/15/16 22.0 5.95 6.65
PHM 160715P00023000 P 07/15/16 23.0 6.80 7.65
PHM 160715P00024000 P 07/15/16 24.0 7.75 8.60
PHM 160715P00025000 P 07/15/16 25.0 8.75 9.55
PHM 160715P00026000 P 07/15/16 26.0 9.75 10.55
PHM 160715P00027000 P 07/15/16 27.0 10.80 11.65
PHM 160715P00028000 P 07/15/16 28.0 11.75 12.75
PHM 170120C00005000 C 01/20/17 5.0 10.55 11.95
PHM 170120C00008000 C 01/20/17 8.0 7.60 8.60
PHM 170120C00010000 C 01/20/17 10.0 5.90 6.75
PHM 170120C00013000 C 01/20/17 13.0 3.85 4.10
PHM 170120C00015000 C 01/20/17 15.0 2.63 2.90
PHM 170120C00017000 C 01/20/17 17.0 1.69 1.92
PHM 170120C00020000 C 01/20/17 20.0 0.81 1.13
PHM 170120C00022000 C 01/20/17 22.0 0.47 0.62
PHM 170120C00025000 C 01/20/17 25.0 0.20 0.50
PHM 170120C00027000 C 01/20/17 27.0 0.01 0.22
PHM 170120C00030000 C 01/20/17 30.0 0.00 0.17
PHM 170120C00035000 C 01/20/17 35.0 0.00 0.15
PHM 170120P00005000 P 01/20/17 5.0 0.01 0.19
PHM 170120P00008000 P 01/20/17 8.0 0.15 0.50
PHM 170120P00010000 P 01/20/17 10.0 0.36 0.60
PHM 170120P00013000 P 01/20/17 13.0 1.05 1.32
PHM 170120P00015000 P 01/20/17 15.0 1.81 2.09
PHM 170120P00017000 P 01/20/17 17.0 2.87 3.15
PHM 170120P00020000 P 01/20/17 20.0 4.90 5.25
PHM 170120P00022000 P 01/20/17 22.0 6.25 7.05
PHM 170120P00025000 P 01/20/17 25.0 8.65 10.05
PHM 170120P00027000 P 01/20/17 27.0 10.90 11.85
PHM 170120P00030000 P 01/20/17 30.0 13.70 14.70
PHM 170120P00035000 P 01/20/17 35.0 18.45 21.40
PHM 180119C00005000 C 01/19/18 5.0 10.25 14.00
PHM 180119C00008000 C 01/19/18 8.0 7.55 8.85
PHM 180119C00010000 C 01/19/18 10.0 6.05 7.40
PHM 180119C00013000 C 01/19/18 13.0 4.40 4.95
PHM 180119C00015000 C 01/19/18 15.0 3.30 3.85
PHM 180119C00018000 C 01/19/18 18.0 2.17 2.56
PHM 180119C00020000 C 01/19/18 20.0 1.55 1.95
PHM 180119C00022000 C 01/19/18 22.0 1.10 1.49
PHM 180119C00025000 C 01/19/18 25.0 0.64 1.01
PHM 180119C00027000 C 01/19/18 27.0 0.46 0.80
PHM 180119C00030000 C 01/19/18 30.0 0.05 0.60
PHM 180119C00035000 C 01/19/18 35.0 0.00 0.40
PHM 180119P00005000 P 01/19/18 5.0 0.04 0.42
PHM 180119P00008000 P 01/19/18 8.0 0.35 0.95
PHM 180119P00010000 P 01/19/18 10.0 0.86 1.06
PHM 180119P00013000 P 01/19/18 13.0 1.78 2.10
PHM 180119P00015000 P 01/19/18 15.0 2.68 3.05
PHM 180119P00018000 P 01/19/18 18.0 4.40 4.85
PHM 180119P00020000 P 01/19/18 20.0 5.80 6.25
PHM 180119P00022000 P 01/19/18 22.0 7.30 7.85
PHM 180119P00025000 P 01/19/18 25.0 9.25 10.50
PHM 180119P00027000 P 01/19/18 27.0 11.05 12.25
PHM 180119P00030000 P 01/19/18 30.0 13.85 15.50
PHM 180119P00035000 P 01/19/18 35.0 18.75 20.00

OPRA data is delayed 15 minutes.