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 20 2014 5:18PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PHM 141024C00010500 C 10/24/14 10.5 7.55 8.40
PHM 141024C00011000 C 10/24/14 11.0 7.05 7.90
PHM 141024C00011500 C 10/24/14 11.5 6.55 7.40
PHM 141024C00012000 C 10/24/14 12.0 6.05 6.90
PHM 141024C00012500 C 10/24/14 12.5 5.55 6.40
PHM 141024C00013000 C 10/24/14 13.0 5.05 5.90
PHM 141024C00013500 C 10/24/14 13.5 4.55 5.40
PHM 141024C00014000 C 10/24/14 14.0 4.05 4.90
PHM 141024C00014500 C 10/24/14 14.5 3.60 4.40
PHM 141024C00015000 C 10/24/14 15.0 3.15 3.90
PHM 141024C00015500 C 10/24/14 15.5 2.64 3.40
PHM 141024C00016000 C 10/24/14 16.0 2.15 2.91
PHM 141024C00016500 C 10/24/14 16.5 1.75 2.42
PHM 141024C00017000 C 10/24/14 17.0 1.59 1.97
PHM 141024C00017500 C 10/24/14 17.5 1.29 1.49
PHM 141024C00018000 C 10/24/14 18.0 0.98 1.03
PHM 141024C00018500 C 10/24/14 18.5 0.64 0.68
PHM 141024C00019000 C 10/24/14 19.0 0.38 0.42
PHM 141024C00019500 C 10/24/14 19.5 0.21 0.22
PHM 141024C00020000 C 10/24/14 20.0 0.11 0.13
PHM 141024C00020500 C 10/24/14 20.5 0.00 0.16
PHM 141024C00021000 C 10/24/14 21.0 0.00 0.10
PHM 141024C00021500 C 10/24/14 21.5 0.00 0.12
PHM 141024C00022000 C 10/24/14 22.0 0.00 0.12
PHM 141024C00022500 C 10/24/14 22.5 0.00 0.08
PHM 141024C00023000 C 10/24/14 23.0 0.00 0.08
PHM 141024C00023500 C 10/24/14 23.5 0.00 0.05
PHM 141024C00024000 C 10/24/14 24.0 0.00 0.05
PHM 141024C00024500 C 10/24/14 24.5 0.00 0.03
PHM 141024C00025000 C 10/24/14 25.0 0.00 0.03
PHM 141024C00025500 C 10/24/14 25.5 0.00 0.03
PHM 141024C00026000 C 10/24/14 26.0 0.00 0.03
PHM 141024C00026500 C 10/24/14 26.5 0.00 0.03
PHM 141024C00027000 C 10/24/14 27.0 0.00 0.03
PHM 141024C00027500 C 10/24/14 27.5 0.00 0.03
PHM 141024C00028000 C 10/24/14 28.0 0.00 0.03
PHM 141024C00028500 C 10/24/14 28.5 0.00 0.03
PHM 141024P00010500 P 10/24/14 10.5 0.00 0.03
PHM 141024P00011000 P 10/24/14 11.0 0.00 0.03
PHM 141024P00011500 P 10/24/14 11.5 0.00 0.03
PHM 141024P00012000 P 10/24/14 12.0 0.00 0.03
PHM 141024P00012500 P 10/24/14 12.5 0.00 0.03
PHM 141024P00013000 P 10/24/14 13.0 0.00 0.03
PHM 141024P00013500 P 10/24/14 13.5 0.00 0.03
PHM 141024P00014000 P 10/24/14 14.0 0.00 0.05
PHM 141024P00014500 P 10/24/14 14.5 0.00 0.07
PHM 141024P00015000 P 10/24/14 15.0 0.00 0.09
PHM 141024P00015500 P 10/24/14 15.5 0.00 0.13
PHM 141024P00016000 P 10/24/14 16.0 0.00 0.13
PHM 141024P00016500 P 10/24/14 16.5 0.02 0.14
PHM 141024P00017000 P 10/24/14 17.0 0.04 0.08
PHM 141024P00017500 P 10/24/14 17.5 0.09 0.14
PHM 141024P00018000 P 10/24/14 18.0 0.17 0.21
PHM 141024P00018500 P 10/24/14 18.5 0.32 0.36
PHM 141024P00019000 P 10/24/14 19.0 0.56 0.61
PHM 141024P00019500 P 10/24/14 19.5 0.89 1.00
PHM 141024P00020000 P 10/24/14 20.0 1.22 1.50
PHM 141024P00020500 P 10/24/14 20.5 1.68 2.00
PHM 141024P00021000 P 10/24/14 21.0 2.12 2.50
PHM 141024P00021500 P 10/24/14 21.5 2.62 3.00
PHM 141024P00022000 P 10/24/14 22.0 3.10 3.50
PHM 141024P00022500 P 10/24/14 22.5 3.60 4.00
PHM 141024P00023000 P 10/24/14 23.0 4.10 4.50
PHM 141024P00023500 P 10/24/14 23.5 4.60 5.00
PHM 141024P00024000 P 10/24/14 24.0 5.10 5.50
PHM 141024P00024500 P 10/24/14 24.5 5.60 6.00
PHM 141024P00025000 P 10/24/14 25.0 6.10 6.90
PHM 141024P00025500 P 10/24/14 25.5 6.60 7.40
PHM 141024P00026000 P 10/24/14 26.0 6.50 7.90
PHM 141024P00026500 P 10/24/14 26.5 7.15 8.40
PHM 141024P00027000 P 10/24/14 27.0 7.45 8.95
PHM 141024P00027500 P 10/24/14 27.5 8.00 9.45
PHM 141024P00028000 P 10/24/14 28.0 8.15 10.60
PHM 141024P00028500 P 10/24/14 28.5 9.40 10.35
PHM 141031C00011000 C 10/31/14 11.0 7.10 7.90
PHM 141031C00012000 C 10/31/14 12.0 6.15 6.90
PHM 141031C00012500 C 10/31/14 12.5 5.65 6.40
PHM 141031C00013000 C 10/31/14 13.0 5.15 5.90
PHM 141031C00013500 C 10/31/14 13.5 4.65 5.40
PHM 141031C00014000 C 10/31/14 14.0 4.15 4.90
PHM 141031C00014500 C 10/31/14 14.5 3.65 4.45
PHM 141031C00015000 C 10/31/14 15.0 3.15 3.95
PHM 141031C00015500 C 10/31/14 15.5 2.71 3.45
PHM 141031C00016000 C 10/31/14 16.0 2.24 2.95
PHM 141031C00016500 C 10/31/14 16.5 1.91 2.47
PHM 141031C00017000 C 10/31/14 17.0 1.65 2.00
PHM 141031C00017500 C 10/31/14 17.5 1.42 1.57
PHM 141031C00018000 C 10/31/14 18.0 1.08 1.17
PHM 141031C00018500 C 10/31/14 18.5 0.74 0.81
PHM 141031C00019000 C 10/31/14 19.0 0.49 0.54
PHM 141031C00019500 C 10/31/14 19.5 0.30 0.34
PHM 141031C00020000 C 10/31/14 20.0 0.17 0.21
PHM 141031C00020500 C 10/31/14 20.5 0.03 0.14
PHM 141031C00021000 C 10/31/14 21.0 0.01 0.16
PHM 141031C00021500 C 10/31/14 21.5 0.00 0.15
PHM 141031C00022000 C 10/31/14 22.0 0.00 0.13
PHM 141031C00022500 C 10/31/14 22.5 0.00 0.12
PHM 141031C00023000 C 10/31/14 23.0 0.00 0.11
PHM 141031C00023500 C 10/31/14 23.5 0.00 0.08
PHM 141031C00024000 C 10/31/14 24.0 0.00 0.07
PHM 141031C00024500 C 10/31/14 24.5 0.00 0.06
PHM 141031C00025000 C 10/31/14 25.0 0.00 0.06
PHM 141031C00025500 C 10/31/14 25.5 0.00 0.05
PHM 141031C00026000 C 10/31/14 26.0 0.00 0.06
PHM 141031C00026500 C 10/31/14 26.5 0.00 0.04
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 0.04
PHM 141031P00012000 P 10/31/14 12.0 0.00 0.04
PHM 141031P00012500 P 10/31/14 12.5 0.00 0.05
PHM 141031P00013000 P 10/31/14 13.0 0.00 0.07
PHM 141031P00013500 P 10/31/14 13.5 0.00 0.08
PHM 141031P00014000 P 10/31/14 14.0 0.00 0.10
PHM 141031P00014500 P 10/31/14 14.5 0.00 0.14
PHM 141031P00015000 P 10/31/14 15.0 0.00 0.14
PHM 141031P00015500 P 10/31/14 15.5 0.01 0.16
PHM 141031P00016000 P 10/31/14 16.0 0.03 0.14
PHM 141031P00016500 P 10/31/14 16.5 0.06 0.18
PHM 141031P00017000 P 10/31/14 17.0 0.10 0.14
PHM 141031P00017500 P 10/31/14 17.5 0.16 0.22
PHM 141031P00018000 P 10/31/14 18.0 0.27 0.34
PHM 141031P00018500 P 10/31/14 18.5 0.43 0.50
PHM 141031P00019000 P 10/31/14 19.0 0.67 0.74
PHM 141031P00019500 P 10/31/14 19.5 0.98 1.10
PHM 141031P00020000 P 10/31/14 20.0 1.35 1.49
PHM 141031P00020500 P 10/31/14 20.5 1.74 2.26
PHM 141031P00021000 P 10/31/14 21.0 2.18 2.78
PHM 141031P00021500 P 10/31/14 21.5 2.65 3.40
PHM 141031P00022000 P 10/31/14 22.0 3.10 3.90
PHM 141031P00022500 P 10/31/14 22.5 3.60 4.40
PHM 141031P00023000 P 10/31/14 23.0 4.10 4.95
PHM 141031P00023500 P 10/31/14 23.5 4.60 5.40
PHM 141031P00024000 P 10/31/14 24.0 5.10 5.90
PHM 141031P00024500 P 10/31/14 24.5 5.60 6.40
PHM 141031P00025000 P 10/31/14 25.0 6.10 6.90
PHM 141031P00025500 P 10/31/14 25.5 6.60 7.40
PHM 141031P00026000 P 10/31/14 26.0 6.50 7.95
PHM 141031P00026500 P 10/31/14 26.5 7.05 8.45
PHM 141031P00027000 P 10/31/14 27.0 7.45 8.90
PHM 141031P00027500 P 10/31/14 27.5 8.55 9.40
PHM 141107C00010000 C 11/07/14 10.0 8.05 8.90
PHM 141107C00011000 C 11/07/14 11.0 7.05 7.90
PHM 141107C00011500 C 11/07/14 11.5 6.55 7.40
PHM 141107C00012000 C 11/07/14 12.0 6.05 6.90
PHM 141107C00012500 C 11/07/14 12.5 5.40 6.45
PHM 141107C00013000 C 11/07/14 13.0 5.05 5.95
PHM 141107C00013500 C 11/07/14 13.5 4.55 5.45
PHM 141107C00014000 C 11/07/14 14.0 4.05 4.95
PHM 141107C00014500 C 11/07/14 14.5 3.50 4.45
PHM 141107C00015000 C 11/07/14 15.0 3.15 3.95
PHM 141107C00015500 C 11/07/14 15.5 2.64 3.50
PHM 141107C00016000 C 11/07/14 16.0 2.47 2.97
PHM 141107C00016500 C 11/07/14 16.5 2.16 2.50
PHM 141107C00017000 C 11/07/14 17.0 1.88 2.05
PHM 141107C00017500 C 11/07/14 17.5 1.47 1.62
PHM 141107C00018000 C 11/07/14 18.0 1.14 1.24
PHM 141107C00018500 C 11/07/14 18.5 0.82 0.89
PHM 141107C00019000 C 11/07/14 19.0 0.55 0.62
PHM 141107C00019500 C 11/07/14 19.5 0.36 0.43
PHM 141107C00020000 C 11/07/14 20.0 0.23 0.28
PHM 141107C00020500 C 11/07/14 20.5 0.06 0.21
PHM 141107C00021000 C 11/07/14 21.0 0.02 0.20
PHM 141107C00021500 C 11/07/14 21.5 0.02 0.17
PHM 141107C00022000 C 11/07/14 22.0 0.01 0.16
PHM 141107C00022500 C 11/07/14 22.5 0.00 0.13
PHM 141107C00023000 C 11/07/14 23.0 0.00 0.09
PHM 141107C00023500 C 11/07/14 23.5 0.00 0.08
PHM 141107C00024000 C 11/07/14 24.0 0.00 0.08
PHM 141107C00024500 C 11/07/14 24.5 0.00 0.06
PHM 141107C00025000 C 11/07/14 25.0 0.00 0.07
PHM 141107C00025500 C 11/07/14 25.5 0.00 0.07
PHM 141107C00026000 C 11/07/14 26.0 0.00 0.06
PHM 141107C00026500 C 11/07/14 26.5 0.00 0.07
PHM 141107C00027000 C 11/07/14 27.0 0.00 0.05
PHM 141107P00010000 P 11/07/14 10.0 0.00 0.04
PHM 141107P00011000 P 11/07/14 11.0 0.00 0.04
PHM 141107P00011500 P 11/07/14 11.5 0.00 0.04
PHM 141107P00012000 P 11/07/14 12.0 0.00 0.07
PHM 141107P00012500 P 11/07/14 12.5 0.00 0.08
PHM 141107P00013000 P 11/07/14 13.0 0.00 0.11
PHM 141107P00013500 P 11/07/14 13.5 0.00 0.13
PHM 141107P00014000 P 11/07/14 14.0 0.00 0.14
PHM 141107P00014500 P 11/07/14 14.5 0.00 0.15
PHM 141107P00015000 P 11/07/14 15.0 0.02 0.16
PHM 141107P00015500 P 11/07/14 15.5 0.03 0.19
PHM 141107P00016000 P 11/07/14 16.0 0.06 0.18
PHM 141107P00016500 P 11/07/14 16.5 0.10 0.22
PHM 141107P00017000 P 11/07/14 17.0 0.14 0.21
PHM 141107P00017500 P 11/07/14 17.5 0.22 0.28
PHM 141107P00018000 P 11/07/14 18.0 0.33 0.39
PHM 141107P00018500 P 11/07/14 18.5 0.51 0.57
PHM 141107P00019000 P 11/07/14 19.0 0.75 0.80
PHM 141107P00019500 P 11/07/14 19.5 1.04 1.18
PHM 141107P00020000 P 11/07/14 20.0 1.36 1.58
PHM 141107P00020500 P 11/07/14 20.5 1.77 2.32
PHM 141107P00021000 P 11/07/14 21.0 2.20 2.98
PHM 141107P00021500 P 11/07/14 21.5 2.68 3.55
PHM 141107P00022000 P 11/07/14 22.0 3.15 4.00
PHM 141107P00022500 P 11/07/14 22.5 3.60 4.50
PHM 141107P00023000 P 11/07/14 23.0 4.10 4.95
PHM 141107P00023500 P 11/07/14 23.5 4.60 5.50
PHM 141107P00024000 P 11/07/14 24.0 5.10 5.95
PHM 141107P00024500 P 11/07/14 24.5 5.60 6.45
PHM 141107P00025000 P 11/07/14 25.0 6.10 7.00
PHM 141107P00025500 P 11/07/14 25.5 6.60 7.45
PHM 141107P00026000 P 11/07/14 26.0 7.10 7.95
PHM 141107P00026500 P 11/07/14 26.5 7.60 8.45
PHM 141107P00027000 P 11/07/14 27.0 8.10 8.90
PHM 141114C00010000 C 11/14/14 10.0 8.00 8.95
PHM 141114C00010500 C 11/14/14 10.5 7.50 8.45
PHM 141114C00011000 C 11/14/14 11.0 6.95 7.95
PHM 141114C00011500 C 11/14/14 11.5 6.45 7.40
PHM 141114C00012000 C 11/14/14 12.0 5.90 6.90
PHM 141114C00012500 C 11/14/14 12.5 5.40 6.45
PHM 141114C00013000 C 11/14/14 13.0 5.00 5.95
PHM 141114C00013500 C 11/14/14 13.5 4.50 5.45
PHM 141114C00014000 C 11/14/14 14.0 4.00 4.95
PHM 141114C00014500 C 11/14/14 14.5 3.65 4.45
PHM 141114C00015000 C 11/14/14 15.0 3.20 4.00
PHM 141114C00015500 C 11/14/14 15.5 2.77 3.50
PHM 141114C00016000 C 11/14/14 16.0 2.31 3.00
PHM 141114C00016500 C 11/14/14 16.5 2.05 2.53
PHM 141114C00017000 C 11/14/14 17.0 1.92 2.08
PHM 141114C00017500 C 11/14/14 17.5 1.56 1.66
PHM 141114C00018000 C 11/14/14 18.0 1.20 1.29
PHM 141114C00018500 C 11/14/14 18.5 0.88 0.97
PHM 141114C00019000 C 11/14/14 19.0 0.63 0.69
PHM 141114C00019500 C 11/14/14 19.5 0.43 0.48
PHM 141114C00020000 C 11/14/14 20.0 0.28 0.34
PHM 141114C00020500 C 11/14/14 20.5 0.18 0.23
PHM 141114C00021000 C 11/14/14 21.0 0.05 0.18
PHM 141114C00021500 C 11/14/14 21.5 0.03 0.16
PHM 141114C00022000 C 11/14/14 22.0 0.02 0.13
PHM 141114C00022500 C 11/14/14 22.5 0.00 0.09
PHM 141114C00023000 C 11/14/14 23.0 0.00 0.10
PHM 141114C00023500 C 11/14/14 23.5 0.00 0.09
PHM 141114C00024000 C 11/14/14 24.0 0.00 0.09
PHM 141114C00024500 C 11/14/14 24.5 0.00 0.07
PHM 141114C00025000 C 11/14/14 25.0 0.00 0.06
PHM 141114C00025500 C 11/14/14 25.5 0.00 0.07
PHM 141114C00026000 C 11/14/14 26.0 0.00 0.06
PHM 141114C00026500 C 11/14/14 26.5 0.00 0.06
PHM 141114C00027000 C 11/14/14 27.0 0.00 0.08
PHM 141114P00010000 P 11/14/14 10.0 0.00 0.04
PHM 141114P00010500 P 11/14/14 10.5 0.00 0.04
PHM 141114P00011000 P 11/14/14 11.0 0.00 0.05
PHM 141114P00011500 P 11/14/14 11.5 0.00 0.07
PHM 141114P00012000 P 11/14/14 12.0 0.00 0.09
PHM 141114P00012500 P 11/14/14 12.5 0.00 0.11
PHM 141114P00013000 P 11/14/14 13.0 0.00 0.13
PHM 141114P00013500 P 11/14/14 13.5 0.00 0.14
PHM 141114P00014000 P 11/14/14 14.0 0.01 0.15
PHM 141114P00014500 P 11/14/14 14.5 0.02 0.16
PHM 141114P00015000 P 11/14/14 15.0 0.04 0.18
PHM 141114P00015500 P 11/14/14 15.5 0.06 0.22
PHM 141114P00016000 P 11/14/14 16.0 0.09 0.24
PHM 141114P00016500 P 11/14/14 16.5 0.13 0.23
PHM 141114P00017000 P 11/14/14 17.0 0.17 0.23
PHM 141114P00017500 P 11/14/14 17.5 0.26 0.31
PHM 141114P00018000 P 11/14/14 18.0 0.39 0.44
PHM 141114P00018500 P 11/14/14 18.5 0.58 0.66
PHM 141114P00019000 P 11/14/14 19.0 0.82 0.88
PHM 141114P00019500 P 11/14/14 19.5 1.11 1.23
PHM 141114P00020000 P 11/14/14 20.0 1.42 1.53
PHM 141114P00020500 P 11/14/14 20.5 1.82 2.24
PHM 141114P00021000 P 11/14/14 21.0 2.25 2.77
PHM 141114P00021500 P 11/14/14 21.5 2.71 3.45
PHM 141114P00022000 P 11/14/14 22.0 3.15 4.10
PHM 141114P00022500 P 11/14/14 22.5 3.65 4.60
PHM 141114P00023000 P 11/14/14 23.0 4.15 5.10
PHM 141114P00023500 P 11/14/14 23.5 4.60 5.55
PHM 141114P00024000 P 11/14/14 24.0 5.10 6.05
PHM 141114P00024500 P 11/14/14 24.5 5.60 6.55
PHM 141114P00025000 P 11/14/14 25.0 6.10 7.00
PHM 141114P00025500 P 11/14/14 25.5 6.60 7.50
PHM 141114P00026000 P 11/14/14 26.0 7.10 8.00
PHM 141114P00026500 P 11/14/14 26.5 7.60 8.50
PHM 141114P00027000 P 11/14/14 27.0 8.10 8.95
PHM 141122C00010500 C 11/22/14 10.5 7.45 8.45
PHM 141122C00011000 C 11/22/14 11.0 7.05 7.95
PHM 141122C00011500 C 11/22/14 11.5 6.55 7.45
PHM 141122C00012000 C 11/22/14 12.0 5.90 6.95
PHM 141122C00012500 C 11/22/14 12.5 5.50 6.45
PHM 141122C00013000 C 11/22/14 13.0 5.05 5.95
PHM 141122C00013500 C 11/22/14 13.5 4.50 5.45
PHM 141122C00014000 C 11/22/14 14.0 4.10 4.95
PHM 141122C00014500 C 11/22/14 14.5 3.55 4.50
PHM 141122C00015000 C 11/22/14 15.0 3.05 4.00
PHM 141122C00015500 C 11/22/14 15.5 2.55 3.50
PHM 141122C00016000 C 11/22/14 16.0 2.43 3.05
PHM 141122C00016500 C 11/22/14 16.5 1.93 2.56
PHM 141122C00017000 C 11/22/14 17.0 1.95 2.12
PHM 141122C00017500 C 11/22/14 17.5 1.52 1.73
PHM 141122C00018000 C 11/22/14 18.0 1.26 1.34
PHM 141122C00018500 C 11/22/14 18.5 0.94 1.02
PHM 141122C00019000 C 11/22/14 19.0 0.69 0.74
PHM 141122C00019500 C 11/22/14 19.5 0.49 0.54
PHM 141122C00020000 C 11/22/14 20.0 0.33 0.38
PHM 141122C00020500 C 11/22/14 20.5 0.22 0.26
PHM 141122C00021000 C 11/22/14 21.0 0.05 0.24
PHM 141122C00021500 C 11/22/14 21.5 0.01 0.18
PHM 141122C00022000 C 11/22/14 22.0 0.00 0.20
PHM 141122C00022500 C 11/22/14 22.5 0.00 0.19
PHM 141122C00023000 C 11/22/14 23.0 0.00 0.18
PHM 141122C00023500 C 11/22/14 23.5 0.00 0.14
PHM 141122C00024000 C 11/22/14 24.0 0.00 0.12
PHM 141122C00024500 C 11/22/14 24.5 0.00 0.10
PHM 141122C00025000 C 11/22/14 25.0 0.00 0.09
PHM 141122C00025500 C 11/22/14 25.5 0.00 0.08
PHM 141122C00026000 C 11/22/14 26.0 0.00 0.07
PHM 141122C00026500 C 11/22/14 26.5 0.00 0.07
PHM 141122C00027000 C 11/22/14 27.0 0.00 0.07
PHM 141122C00028000 C 11/22/14 28.0 0.00 0.06
PHM 141122P00010500 P 11/22/14 10.5 0.00 0.06
PHM 141122P00011000 P 11/22/14 11.0 0.00 0.05
PHM 141122P00011500 P 11/22/14 11.5 0.00 0.07
PHM 141122P00012000 P 11/22/14 12.0 0.00 0.09
PHM 141122P00012500 P 11/22/14 12.5 0.00 0.13
PHM 141122P00013000 P 11/22/14 13.0 0.00 0.14
PHM 141122P00013500 P 11/22/14 13.5 0.01 0.20
PHM 141122P00014000 P 11/22/14 14.0 0.01 0.24
PHM 141122P00014500 P 11/22/14 14.5 0.03 0.18
PHM 141122P00015000 P 11/22/14 15.0 0.04 0.18
PHM 141122P00015500 P 11/22/14 15.5 0.07 0.22
PHM 141122P00016000 P 11/22/14 16.0 0.12 0.26
PHM 141122P00016500 P 11/22/14 16.5 0.16 0.33
PHM 141122P00017000 P 11/22/14 17.0 0.22 0.29
PHM 141122P00017500 P 11/22/14 17.5 0.32 0.48
PHM 141122P00018000 P 11/22/14 18.0 0.46 0.50
PHM 141122P00018500 P 11/22/14 18.5 0.64 0.70
PHM 141122P00019000 P 11/22/14 19.0 0.88 0.94
PHM 141122P00019500 P 11/22/14 19.5 1.16 1.32
PHM 141122P00020000 P 11/22/14 20.0 1.51 1.69
PHM 141122P00020500 P 11/22/14 20.5 1.86 2.34
PHM 141122P00021000 P 11/22/14 21.0 2.26 2.83
PHM 141122P00021500 P 11/22/14 21.5 2.72 3.35
PHM 141122P00022000 P 11/22/14 22.0 3.15 4.05
PHM 141122P00022500 P 11/22/14 22.5 3.65 4.55
PHM 141122P00023000 P 11/22/14 23.0 4.15 5.10
PHM 141122P00023500 P 11/22/14 23.5 4.60 5.55
PHM 141122P00024000 P 11/22/14 24.0 5.10 6.10
PHM 141122P00024500 P 11/22/14 24.5 5.60 6.55
PHM 141122P00025000 P 11/22/14 25.0 6.10 7.05
PHM 141122P00025500 P 11/22/14 25.5 6.55 7.55
PHM 141122P00026000 P 11/22/14 26.0 7.05 8.00
PHM 141122P00026500 P 11/22/14 26.5 7.60 8.50
PHM 141122P00027000 P 11/22/14 27.0 8.10 9.00
PHM 141122P00028000 P 11/22/14 28.0 9.05 9.95
PHM 141128C00010000 C 11/28/14 10.0 7.95 8.90
PHM 141128C00011000 C 11/28/14 11.0 6.90 7.90
PHM 141128C00011500 C 11/28/14 11.5 6.40 7.40
PHM 141128C00012000 C 11/28/14 12.0 5.90 6.90
PHM 141128C00012500 C 11/28/14 12.5 5.40 6.45
PHM 141128C00013000 C 11/28/14 13.0 5.05 5.95
PHM 141128C00013500 C 11/28/14 13.5 4.50 5.45
PHM 141128C00014000 C 11/28/14 14.0 4.15 4.95
PHM 141128C00014500 C 11/28/14 14.5 3.70 4.50
PHM 141128C00015000 C 11/28/14 15.0 3.20 4.00
PHM 141128C00015500 C 11/28/14 15.5 2.77 3.55
PHM 141128C00016000 C 11/28/14 16.0 2.33 3.10
PHM 141128C00016500 C 11/28/14 16.5 1.91 2.62
PHM 141128C00017000 C 11/28/14 17.0 1.93 2.19
PHM 141128C00017500 C 11/28/14 17.5 1.60 1.76
PHM 141128C00018000 C 11/28/14 18.0 1.31 1.40
PHM 141128C00018500 C 11/28/14 18.5 1.00 1.08
PHM 141128C00019000 C 11/28/14 19.0 0.74 0.81
PHM 141128C00019500 C 11/28/14 19.5 0.54 0.60
PHM 141128C00020000 C 11/28/14 20.0 0.38 0.44
PHM 141128C00020500 C 11/28/14 20.5 0.26 0.30
PHM 141128C00021000 C 11/28/14 21.0 0.09 0.24
PHM 141128C00021500 C 11/28/14 21.5 0.04 0.18
PHM 141128C00022000 C 11/28/14 22.0 0.02 0.15
PHM 141128C00022500 C 11/28/14 22.5 0.00 0.12
PHM 141128C00023000 C 11/28/14 23.0 0.00 0.10
PHM 141128C00023500 C 11/28/14 23.5 0.00 0.09
PHM 141128C00024000 C 11/28/14 24.0 0.00 0.08
PHM 141128C00024500 C 11/28/14 24.5 0.00 0.08
PHM 141128C00025000 C 11/28/14 25.0 0.00 0.08
PHM 141128C00025500 C 11/28/14 25.5 0.00 0.06
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 0.06
PHM 141128P00010000 P 11/28/14 10.0 0.00 0.04
PHM 141128P00011000 P 11/28/14 11.0 0.00 0.08
PHM 141128P00011500 P 11/28/14 11.5 0.00 0.10
PHM 141128P00012000 P 11/28/14 12.0 0.00 0.13
PHM 141128P00012500 P 11/28/14 12.5 0.00 0.13
PHM 141128P00013000 P 11/28/14 13.0 0.00 0.14
PHM 141128P00013500 P 11/28/14 13.5 0.01 0.15
PHM 141128P00014000 P 11/28/14 14.0 0.02 0.17
PHM 141128P00014500 P 11/28/14 14.5 0.04 0.18
PHM 141128P00015000 P 11/28/14 15.0 0.06 0.21
PHM 141128P00015500 P 11/28/14 15.5 0.09 0.25
PHM 141128P00016000 P 11/28/14 16.0 0.13 0.29
PHM 141128P00016500 P 11/28/14 16.5 0.18 0.39
PHM 141128P00017000 P 11/28/14 17.0 0.25 0.50
PHM 141128P00017500 P 11/28/14 17.5 0.34 0.61
PHM 141128P00018000 P 11/28/14 18.0 0.49 0.86
PHM 141128P00018500 P 11/28/14 18.5 0.68 0.74
PHM 141128P00019000 P 11/28/14 19.0 0.92 0.98
PHM 141128P00019500 P 11/28/14 19.5 1.21 1.55
PHM 141128P00020000 P 11/28/14 20.0 1.55 1.88
PHM 141128P00020500 P 11/28/14 20.5 1.89 2.36
PHM 141128P00021000 P 11/28/14 21.0 2.30 2.99
PHM 141128P00021500 P 11/28/14 21.5 2.73 3.50
PHM 141128P00022000 P 11/28/14 22.0 3.15 4.10
PHM 141128P00022500 P 11/28/14 22.5 3.65 4.60
PHM 141128P00023000 P 11/28/14 23.0 4.10 5.10
PHM 141128P00023500 P 11/28/14 23.5 4.60 5.55
PHM 141128P00024000 P 11/28/14 24.0 5.10 6.10
PHM 141128P00024500 P 11/28/14 24.5 5.60 6.60
PHM 141128P00025000 P 11/28/14 25.0 6.10 7.05
PHM 141128P00025500 P 11/28/14 25.5 6.60 7.55
PHM 141128P00026000 P 11/28/14 26.0 7.10 8.00
PHM 141128P00026500 P 11/28/14 26.5 7.60 8.50
PHM 141128P00027000 P 11/28/14 27.0 8.10 9.00
PHM 141220C00010000 C 12/20/14 10.0 7.95 8.90
PHM 141220C00011000 C 12/20/14 11.0 6.85 7.95
PHM 141220C00012000 C 12/20/14 12.0 5.95 6.95
PHM 141220C00013000 C 12/20/14 13.0 5.00 5.95
PHM 141220C00014000 C 12/20/14 14.0 4.10 5.05
PHM 141220C00015000 C 12/20/14 15.0 3.10 4.05
PHM 141220C00016000 C 12/20/14 16.0 2.20 3.15
PHM 141220C00017000 C 12/20/14 17.0 2.01 2.26
PHM 141220C00018000 C 12/20/14 18.0 1.44 1.54
PHM 141220C00019000 C 12/20/14 19.0 0.89 0.98
PHM 141220C00020000 C 12/20/14 20.0 0.51 0.58
PHM 141220C00021000 C 12/20/14 21.0 0.28 0.32
PHM 141220C00022000 C 12/20/14 22.0 0.06 0.44
PHM 141220C00023000 C 12/20/14 23.0 0.00 0.30
PHM 141220C00024000 C 12/20/14 24.0 0.00 0.25
PHM 141220C00025000 C 12/20/14 25.0 0.00 0.23
PHM 141220C00026000 C 12/20/14 26.0 0.00 0.20
PHM 141220P00010000 P 12/20/14 10.0 0.00 0.07
PHM 141220P00011000 P 12/20/14 11.0 0.00 0.13
PHM 141220P00012000 P 12/20/14 12.0 0.00 0.19
PHM 141220P00013000 P 12/20/14 13.0 0.00 0.23
PHM 141220P00014000 P 12/20/14 14.0 0.00 0.27
PHM 141220P00015000 P 12/20/14 15.0 0.00 0.30
PHM 141220P00016000 P 12/20/14 16.0 0.19 0.28
PHM 141220P00017000 P 12/20/14 17.0 0.37 0.55
PHM 141220P00018000 P 12/20/14 18.0 0.66 0.77
PHM 141220P00019000 P 12/20/14 19.0 1.10 1.31
PHM 141220P00020000 P 12/20/14 20.0 1.72 1.90
PHM 141220P00021000 P 12/20/14 21.0 1.73 3.35
PHM 141220P00022000 P 12/20/14 22.0 3.35 3.85
PHM 141220P00023000 P 12/20/14 23.0 4.25 4.85
PHM 141220P00024000 P 12/20/14 24.0 5.20 5.85
PHM 141220P00025000 P 12/20/14 25.0 6.15 6.85
PHM 141220P00026000 P 12/20/14 26.0 7.15 8.15
PHM 150117C00003000 C 01/17/15 3.0 14.95 16.05
PHM 150117C00004000 C 01/17/15 4.0 13.95 15.25
PHM 150117C00005000 C 01/17/15 5.0 12.95 14.10
PHM 150117C00008000 C 01/17/15 8.0 9.95 11.00
PHM 150117C00009000 C 01/17/15 9.0 8.95 9.95
PHM 150117C00010000 C 01/17/15 10.0 7.90 8.95
PHM 150117C00011000 C 01/17/15 11.0 6.90 7.95
PHM 150117C00012000 C 01/17/15 12.0 5.90 6.95
PHM 150117C00013000 C 01/17/15 13.0 5.70 5.95
PHM 150117C00014000 C 01/17/15 14.0 4.20 5.00
PHM 150117C00015000 C 01/17/15 15.0 3.30 4.05
PHM 150117C00016000 C 01/17/15 16.0 2.75 3.15
PHM 150117C00017000 C 01/17/15 17.0 2.01 2.34
PHM 150117C00018000 C 01/17/15 18.0 1.57 1.66
PHM 150117C00019000 C 01/17/15 19.0 1.03 1.09
PHM 150117C00020000 C 01/17/15 20.0 0.65 0.70
PHM 150117C00021000 C 01/17/15 21.0 0.34 0.44
PHM 150117C00022000 C 01/17/15 22.0 0.21 0.27
PHM 150117C00023000 C 01/17/15 23.0 0.07 0.19
PHM 150117C00024000 C 01/17/15 24.0 0.04 0.14
PHM 150117C00025000 C 01/17/15 25.0 0.01 0.10
PHM 150117C00026000 C 01/17/15 26.0 0.00 0.11
PHM 150117C00027000 C 01/17/15 27.0 0.00 0.08
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 0.02
PHM 150117C00031000 C 01/17/15 31.0 0.00 0.08
PHM 150117C00032000 C 01/17/15 32.0 0.00 0.06
PHM 150117C00033000 C 01/17/15 33.0 0.00 0.06
PHM 150117C00034000 C 01/17/15 34.0 0.00 0.07
PHM 150117C00035000 C 01/17/15 35.0 0.00 0.06
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 0.05
PHM 150117P00009000 P 01/17/15 9.0 0.00 0.06
PHM 150117P00010000 P 01/17/15 10.0 0.01 0.10
PHM 150117P00011000 P 01/17/15 11.0 0.03 0.14
PHM 150117P00012000 P 01/17/15 12.0 0.02 0.14
PHM 150117P00013000 P 01/17/15 13.0 0.06 0.15
PHM 150117P00014000 P 01/17/15 14.0 0.10 0.26
PHM 150117P00015000 P 01/17/15 15.0 0.15 0.21
PHM 150117P00016000 P 01/17/15 16.0 0.28 0.32
PHM 150117P00017000 P 01/17/15 17.0 0.48 0.53
PHM 150117P00018000 P 01/17/15 18.0 0.80 0.87
PHM 150117P00019000 P 01/17/15 19.0 1.27 1.35
PHM 150117P00020000 P 01/17/15 20.0 1.87 1.99
PHM 150117P00021000 P 01/17/15 21.0 2.59 2.83
PHM 150117P00022000 P 01/17/15 22.0 3.40 4.10
PHM 150117P00023000 P 01/17/15 23.0 4.30 5.05
PHM 150117P00024000 P 01/17/15 24.0 5.25 6.15
PHM 150117P00025000 P 01/17/15 25.0 6.20 7.20
PHM 150117P00026000 P 01/17/15 26.0 7.15 8.20
PHM 150117P00027000 P 01/17/15 27.0 8.15 9.20
PHM 150117P00028000 P 01/17/15 28.0 9.10 10.15
PHM 150117P00029000 P 01/17/15 29.0 10.05 11.15
PHM 150117P00030000 P 01/17/15 30.0 10.95 12.20
PHM 150117P00031000 P 01/17/15 31.0 11.65 13.20
PHM 150117P00032000 P 01/17/15 32.0 12.65 14.15
PHM 150117P00033000 P 01/17/15 33.0 13.05 15.45
PHM 150117P00034000 P 01/17/15 34.0 14.05 16.45
PHM 150117P00035000 P 01/17/15 35.0 15.65 17.10
PHM 150417C00010000 C 04/17/15 10.0 7.90 8.95
PHM 150417C00011000 C 04/17/15 11.0 6.90 7.95
PHM 150417C00012000 C 04/17/15 12.0 5.95 7.00
PHM 150417C00013000 C 04/17/15 13.0 5.10 6.05
PHM 150417C00014000 C 04/17/15 14.0 4.25 5.15
PHM 150417C00015000 C 04/17/15 15.0 3.75 4.25
PHM 150417C00016000 C 04/17/15 16.0 2.72 3.45
PHM 150417C00017000 C 04/17/15 17.0 2.00 2.73
PHM 150417C00018000 C 04/17/15 18.0 1.89 2.06
PHM 150417C00019000 C 04/17/15 19.0 1.34 1.60
PHM 150417C00020000 C 04/17/15 20.0 0.85 1.17
PHM 150417C00021000 C 04/17/15 21.0 0.63 0.85
PHM 150417C00022000 C 04/17/15 22.0 0.35 0.65
PHM 150417C00023000 C 04/17/15 23.0 0.23 0.50
PHM 150417C00024000 C 04/17/15 24.0 0.14 0.39
PHM 150417C00025000 C 04/17/15 25.0 0.09 0.34
PHM 150417C00026000 C 04/17/15 26.0 0.05 0.29
PHM 150417P00010000 P 04/17/15 10.0 0.02 0.22
PHM 150417P00011000 P 04/17/15 11.0 0.03 0.25
PHM 150417P00012000 P 04/17/15 12.0 0.06 0.31
PHM 150417P00013000 P 04/17/15 13.0 0.14 0.35
PHM 150417P00014000 P 04/17/15 14.0 0.23 0.50
PHM 150417P00015000 P 04/17/15 15.0 0.39 0.71
PHM 150417P00016000 P 04/17/15 16.0 0.61 1.01
PHM 150417P00017000 P 04/17/15 17.0 0.89 1.34
PHM 150417P00018000 P 04/17/15 18.0 1.26 1.48
PHM 150417P00019000 P 04/17/15 19.0 1.75 1.89
PHM 150417P00020000 P 04/17/15 20.0 2.30 2.70
PHM 150417P00021000 P 04/17/15 21.0 2.98 3.80
PHM 150417P00022000 P 04/17/15 22.0 3.70 4.60
PHM 150417P00023000 P 04/17/15 23.0 4.55 5.45
PHM 150417P00024000 P 04/17/15 24.0 5.45 6.45
PHM 150417P00025000 P 04/17/15 25.0 6.35 7.40
PHM 150417P00026000 P 04/17/15 26.0 7.20 8.35
PHM 160115C00005000 C 01/15/16 5.0 13.05 14.40
PHM 160115C00008000 C 01/15/16 8.0 9.95 11.40
PHM 160115C00010000 C 01/15/16 10.0 7.75 9.40
PHM 160115C00013000 C 01/15/16 13.0 5.55 6.60
PHM 160115C00015000 C 01/15/16 15.0 3.70 5.10
PHM 160115C00017000 C 01/15/16 17.0 2.51 3.80
PHM 160115C00020000 C 01/15/16 20.0 1.47 2.24
PHM 160115C00022000 C 01/15/16 22.0 1.04 1.76
PHM 160115C00025000 C 01/15/16 25.0 0.44 0.97
PHM 160115C00027000 C 01/15/16 27.0 0.01 0.70
PHM 160115C00030000 C 01/15/16 30.0 0.00 0.55
PHM 160115P00005000 P 01/15/16 5.0 0.00 0.07
PHM 160115P00008000 P 01/15/16 8.0 0.00 0.25
PHM 160115P00010000 P 01/15/16 10.0 0.00 0.55
PHM 160115P00013000 P 01/15/16 13.0 0.17 0.87
PHM 160115P00015000 P 01/15/16 15.0 0.94 1.65
PHM 160115P00017000 P 01/15/16 17.0 1.79 2.09
PHM 160115P00020000 P 01/15/16 20.0 3.15 3.70
PHM 160115P00022000 P 01/15/16 22.0 4.20 5.50
PHM 160115P00025000 P 01/15/16 25.0 6.85 8.00
PHM 160115P00027000 P 01/15/16 27.0 8.60 10.25
PHM 160115P00030000 P 01/15/16 30.0 10.85 13.05
PHM 170120C00005000 C 01/20/17 5.0 13.10 14.65
PHM 170120C00008000 C 01/20/17 8.0 9.35 12.40
PHM 170120C00010000 C 01/20/17 10.0 7.75 9.65
PHM 170120C00013000 C 01/20/17 13.0 5.40 7.40
PHM 170120C00015000 C 01/20/17 15.0 4.35 5.95
PHM 170120C00017000 C 01/20/17 17.0 3.30 4.90
PHM 170120C00020000 C 01/20/17 20.0 2.29 3.60
PHM 170120C00022000 C 01/20/17 22.0 1.70 2.70
PHM 170120C00025000 C 01/20/17 25.0 1.00 1.99
PHM 170120C00027000 C 01/20/17 27.0 0.65 1.65
PHM 170120C00030000 C 01/20/17 30.0 0.28 1.28
PHM 170120C00035000 C 01/20/17 35.0 0.00 0.54
PHM 170120P00005000 P 01/20/17 5.0 0.00 0.21
PHM 170120P00008000 P 01/20/17 8.0 0.00 0.63
PHM 170120P00010000 P 01/20/17 10.0 0.02 1.02
PHM 170120P00013000 P 01/20/17 13.0 0.74 1.74
PHM 170120P00015000 P 01/20/17 15.0 1.46 2.45
PHM 170120P00017000 P 01/20/17 17.0 2.05 3.65
PHM 170120P00020000 P 01/20/17 20.0 3.85 4.85
PHM 170120P00022000 P 01/20/17 22.0 5.05 6.65
PHM 170120P00025000 P 01/20/17 25.0 7.20 9.20
PHM 170120P00027000 P 01/20/17 27.0 8.85 10.85
PHM 170120P00030000 P 01/20/17 30.0 10.85 13.75
PHM 170120P00035000 P 01/20/17 35.0 15.60 18.20

OPRA data is delayed 15 minutes.