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 Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PHM 141122C00010500 C 11/22/14 10.5 10.60 11.30
PHM 141122C00011000 C 11/22/14 11.0 9.05 10.95
PHM 141122C00011500 C 11/22/14 11.5 8.55 10.45
PHM 141122C00012000 C 11/22/14 12.0 8.05 9.90
PHM 141122C00012500 C 11/22/14 12.5 8.65 9.35
PHM 141122C00013000 C 11/22/14 13.0 8.40 8.80
PHM 141122C00013500 C 11/22/14 13.5 7.65 8.60
PHM 141122C00014000 C 11/22/14 14.0 7.25 7.90
PHM 141122C00014500 C 11/22/14 14.5 6.85 7.40
PHM 141122C00015000 C 11/22/14 15.0 6.35 6.90
PHM 141122C00015500 C 11/22/14 15.5 5.85 6.40
PHM 141122C00016000 C 11/22/14 16.0 5.35 5.90
PHM 141122C00016500 C 11/22/14 16.5 4.85 5.40
PHM 141122C00017000 C 11/22/14 17.0 4.45 4.80
PHM 141122C00017500 C 11/22/14 17.5 3.95 4.40
PHM 141122C00018000 C 11/22/14 18.0 3.40 3.90
PHM 141122C00018500 C 11/22/14 18.5 3.10 3.35
PHM 141122C00019000 C 11/22/14 19.0 2.60 2.80
PHM 141122C00019500 C 11/22/14 19.5 2.16 2.30
PHM 141122C00020000 C 11/22/14 20.0 1.60 1.83
PHM 141122C00020500 C 11/22/14 20.5 1.15 1.32
PHM 141122C00021000 C 11/22/14 21.0 0.66 0.84
PHM 141122C00021500 C 11/22/14 21.5 0.13 0.37
PHM 141122C00022000 C 11/22/14 22.0 0.00 0.03
PHM 141122C00022500 C 11/22/14 22.5 0.00 0.03
PHM 141122C00023000 C 11/22/14 23.0 0.00 0.03
PHM 141122C00023500 C 11/22/14 23.5 0.00 0.03
PHM 141122C00024000 C 11/22/14 24.0 0.00 0.03
PHM 141122C00024500 C 11/22/14 24.5 0.00 0.03
PHM 141122C00025000 C 11/22/14 25.0 0.00 0.03
PHM 141122C00025500 C 11/22/14 25.5 0.00 0.03
PHM 141122C00026000 C 11/22/14 26.0 0.00 0.03
PHM 141122C00026500 C 11/22/14 26.5 0.00 0.03
PHM 141122C00027000 C 11/22/14 27.0 0.00 0.03
PHM 141122C00027500 C 11/22/14 27.5 0.00 0.03
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 0.03
PHM 141122P00012500 P 11/22/14 12.5 0.00 0.03
PHM 141122P00013000 P 11/22/14 13.0 0.00 0.03
PHM 141122P00013500 P 11/22/14 13.5 0.00 0.03
PHM 141122P00014000 P 11/22/14 14.0 0.00 0.03
PHM 141122P00014500 P 11/22/14 14.5 0.00 0.03
PHM 141122P00015000 P 11/22/14 15.0 0.00 0.03
PHM 141122P00015500 P 11/22/14 15.5 0.00 0.03
PHM 141122P00016000 P 11/22/14 16.0 0.00 0.03
PHM 141122P00016500 P 11/22/14 16.5 0.00 0.03
PHM 141122P00017000 P 11/22/14 17.0 0.00 0.02
PHM 141122P00017500 P 11/22/14 17.5 0.00 0.03
PHM 141122P00018000 P 11/22/14 18.0 0.00 0.03
PHM 141122P00018500 P 11/22/14 18.5 0.00 0.03
PHM 141122P00019000 P 11/22/14 19.0 0.00 0.02
PHM 141122P00019500 P 11/22/14 19.5 0.00 0.03
PHM 141122P00020000 P 11/22/14 20.0 0.00 0.03
PHM 141122P00020500 P 11/22/14 20.5 0.00 0.03
PHM 141122P00021000 P 11/22/14 21.0 0.00 0.03
PHM 141122P00021500 P 11/22/14 21.5 0.00 0.05
PHM 141122P00022000 P 11/22/14 22.0 0.14 0.43
PHM 141122P00022500 P 11/22/14 22.5 0.63 1.06
PHM 141122P00023000 P 11/22/14 23.0 1.12 1.57
PHM 141122P00023500 P 11/22/14 23.5 1.63 2.05
PHM 141122P00024000 P 11/22/14 24.0 2.13 2.45
PHM 141122P00024500 P 11/22/14 24.5 2.62 3.15
PHM 141122P00025000 P 11/22/14 25.0 3.10 3.55
PHM 141122P00025500 P 11/22/14 25.5 3.60 4.05
PHM 141122P00026000 P 11/22/14 26.0 4.10 4.60
PHM 141122P00026500 P 11/22/14 26.5 4.60 5.15
PHM 141122P00027000 P 11/22/14 27.0 5.10 5.60
PHM 141122P00027500 P 11/22/14 27.5 5.60 6.15
PHM 141122P00028000 P 11/22/14 28.0 6.10 6.65
PHM 141122P00028500 P 11/22/14 28.5 6.60 7.15
PHM 141128C00010000 C 11/28/14 10.0 11.05 12.40
PHM 141128C00011000 C 11/28/14 11.0 9.90 10.85
PHM 141128C00011500 C 11/28/14 11.5 8.55 10.30
PHM 141128C00012000 C 11/28/14 12.0 8.95 9.80
PHM 141128C00012500 C 11/28/14 12.5 8.55 9.60
PHM 141128C00013000 C 11/28/14 13.0 8.05 9.10
PHM 141128C00013500 C 11/28/14 13.5 7.55 8.60
PHM 141128C00014000 C 11/28/14 14.0 7.35 7.95
PHM 141128C00014500 C 11/28/14 14.5 6.95 7.40
PHM 141128C00015000 C 11/28/14 15.0 6.45 6.90
PHM 141128C00015500 C 11/28/14 15.5 5.95 6.40
PHM 141128C00016000 C 11/28/14 16.0 5.45 5.90
PHM 141128C00016500 C 11/28/14 16.5 4.95 5.40
PHM 141128C00017000 C 11/28/14 17.0 4.35 4.90
PHM 141128C00017500 C 11/28/14 17.5 3.95 4.40
PHM 141128C00018000 C 11/28/14 18.0 3.45 3.90
PHM 141128C00018500 C 11/28/14 18.5 2.95 3.40
PHM 141128C00019000 C 11/28/14 19.0 2.57 2.89
PHM 141128C00019500 C 11/28/14 19.5 2.07 2.39
PHM 141128C00020000 C 11/28/14 20.0 1.57 1.89
PHM 141128C00020500 C 11/28/14 20.5 1.19 1.40
PHM 141128C00021000 C 11/28/14 21.0 0.70 0.93
PHM 141128C00021500 C 11/28/14 21.5 0.34 0.40
PHM 141128C00022000 C 11/28/14 22.0 0.12 0.17
PHM 141128C00022500 C 11/28/14 22.5 0.03 0.08
PHM 141128C00023000 C 11/28/14 23.0 0.00 0.07
PHM 141128C00023500 C 11/28/14 23.5 0.00 0.07
PHM 141128C00024000 C 11/28/14 24.0 0.00 0.04
PHM 141128C00024500 C 11/28/14 24.5 0.00 0.03
PHM 141128C00025000 C 11/28/14 25.0 0.00 0.03
PHM 141128C00025500 C 11/28/14 25.5 0.00 0.03
PHM 141128C00026000 C 11/28/14 26.0 0.00 0.03
PHM 141128C00026500 C 11/28/14 26.5 0.00 0.03
PHM 141128C00027000 C 11/28/14 27.0 0.00 0.03
PHM 141128C00027500 C 11/28/14 27.5 0.00 0.03
PHM 141128C00028000 C 11/28/14 28.0 0.00 0.03
PHM 141128C00028500 C 11/28/14 28.5 0.00 0.03
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 0.03
PHM 141128P00012500 P 11/28/14 12.5 0.00 0.03
PHM 141128P00013000 P 11/28/14 13.0 0.00 0.03
PHM 141128P00013500 P 11/28/14 13.5 0.00 0.03
PHM 141128P00014000 P 11/28/14 14.0 0.00 0.03
PHM 141128P00014500 P 11/28/14 14.5 0.00 0.03
PHM 141128P00015000 P 11/28/14 15.0 0.00 0.03
PHM 141128P00015500 P 11/28/14 15.5 0.00 0.03
PHM 141128P00016000 P 11/28/14 16.0 0.00 0.03
PHM 141128P00016500 P 11/28/14 16.5 0.00 0.03
PHM 141128P00017000 P 11/28/14 17.0 0.00 0.03
PHM 141128P00017500 P 11/28/14 17.5 0.00 0.03
PHM 141128P00018000 P 11/28/14 18.0 0.00 0.03
PHM 141128P00018500 P 11/28/14 18.5 0.00 0.04
PHM 141128P00019000 P 11/28/14 19.0 0.00 0.07
PHM 141128P00019500 P 11/28/14 19.5 0.00 0.09
PHM 141128P00020000 P 11/28/14 20.0 0.00 0.10
PHM 141128P00020500 P 11/28/14 20.5 0.01 0.11
PHM 141128P00021000 P 11/28/14 21.0 0.05 0.09
PHM 141128P00021500 P 11/28/14 21.5 0.16 0.21
PHM 141128P00022000 P 11/28/14 22.0 0.43 0.48
PHM 141128P00022500 P 11/28/14 22.5 0.78 0.93
PHM 141128P00023000 P 11/28/14 23.0 1.14 1.55
PHM 141128P00023500 P 11/28/14 23.5 1.64 2.05
PHM 141128P00024000 P 11/28/14 24.0 2.14 2.56
PHM 141128P00024500 P 11/28/14 24.5 2.62 3.05
PHM 141128P00025000 P 11/28/14 25.0 3.10 3.60
PHM 141128P00025500 P 11/28/14 25.5 3.60 4.05
PHM 141128P00026000 P 11/28/14 26.0 4.10 4.55
PHM 141128P00026500 P 11/28/14 26.5 4.60 5.05
PHM 141128P00027000 P 11/28/14 27.0 5.10 5.40
PHM 141128P00027500 P 11/28/14 27.5 5.60 5.90
PHM 141128P00028000 P 11/28/14 28.0 6.10 6.40
PHM 141128P00028500 P 11/28/14 28.5 6.60 6.90
PHM 141205C00011000 C 12/05/14 11.0 10.05 11.20
PHM 141205C00012000 C 12/05/14 12.0 9.40 9.90
PHM 141205C00012500 C 12/05/14 12.5 8.90 9.40
PHM 141205C00013000 C 12/05/14 13.0 8.40 8.90
PHM 141205C00013500 C 12/05/14 13.5 7.90 8.40
PHM 141205C00014000 C 12/05/14 14.0 7.40 7.90
PHM 141205C00014500 C 12/05/14 14.5 6.85 7.40
PHM 141205C00015000 C 12/05/14 15.0 6.40 6.90
PHM 141205C00015500 C 12/05/14 15.5 5.90 6.40
PHM 141205C00016000 C 12/05/14 16.0 5.40 5.90
PHM 141205C00016500 C 12/05/14 16.5 4.95 5.40
PHM 141205C00017000 C 12/05/14 17.0 4.45 4.90
PHM 141205C00017500 C 12/05/14 17.5 3.95 4.40
PHM 141205C00018000 C 12/05/14 18.0 3.45 3.90
PHM 141205C00018500 C 12/05/14 18.5 2.95 3.40
PHM 141205C00019000 C 12/05/14 19.0 2.57 2.90
PHM 141205C00019500 C 12/05/14 19.5 1.99 2.41
PHM 141205C00020000 C 12/05/14 20.0 1.54 1.92
PHM 141205C00020500 C 12/05/14 20.5 1.14 1.45
PHM 141205C00021000 C 12/05/14 21.0 0.83 0.94
PHM 141205C00021500 C 12/05/14 21.5 0.49 0.58
PHM 141205C00022000 C 12/05/14 22.0 0.25 0.30
PHM 141205C00022500 C 12/05/14 22.5 0.10 0.15
PHM 141205C00023000 C 12/05/14 23.0 0.02 0.06
PHM 141205C00023500 C 12/05/14 23.5 0.00 0.05
PHM 141205C00024000 C 12/05/14 24.0 0.00 0.05
PHM 141205C00024500 C 12/05/14 24.5 0.00 0.05
PHM 141205C00025000 C 12/05/14 25.0 0.00 0.05
PHM 141205C00025500 C 12/05/14 25.5 0.00 0.05
PHM 141205C00026000 C 12/05/14 26.0 0.00 0.03
PHM 141205C00026500 C 12/05/14 26.5 0.00 0.03
PHM 141205C00027000 C 12/05/14 27.0 0.00 0.03
PHM 141205C00027500 C 12/05/14 27.5 0.00 0.03
PHM 141205C00028000 C 12/05/14 28.0 0.00 0.03
PHM 141205C00028500 C 12/05/14 28.5 0.00 0.03
PHM 141205P00011000 P 12/05/14 11.0 0.00 0.03
PHM 141205P00012000 P 12/05/14 12.0 0.00 0.03
PHM 141205P00012500 P 12/05/14 12.5 0.00 0.03
PHM 141205P00013000 P 12/05/14 13.0 0.00 0.03
PHM 141205P00013500 P 12/05/14 13.5 0.00 0.03
PHM 141205P00014000 P 12/05/14 14.0 0.00 0.03
PHM 141205P00014500 P 12/05/14 14.5 0.00 0.03
PHM 141205P00015000 P 12/05/14 15.0 0.00 0.03
PHM 141205P00015500 P 12/05/14 15.5 0.00 0.03
PHM 141205P00016000 P 12/05/14 16.0 0.00 0.03
PHM 141205P00016500 P 12/05/14 16.5 0.00 0.03
PHM 141205P00017000 P 12/05/14 17.0 0.00 0.04
PHM 141205P00017500 P 12/05/14 17.5 0.00 0.07
PHM 141205P00018000 P 12/05/14 18.0 0.00 0.09
PHM 141205P00018500 P 12/05/14 18.5 0.00 0.09
PHM 141205P00019000 P 12/05/14 19.0 0.00 0.10
PHM 141205P00019500 P 12/05/14 19.5 0.01 0.11
PHM 141205P00020000 P 12/05/14 20.0 0.03 0.14
PHM 141205P00020500 P 12/05/14 20.5 0.07 0.15
PHM 141205P00021000 P 12/05/14 21.0 0.15 0.21
PHM 141205P00021500 P 12/05/14 21.5 0.30 0.35
PHM 141205P00022000 P 12/05/14 22.0 0.55 0.61
PHM 141205P00022500 P 12/05/14 22.5 0.85 0.96
PHM 141205P00023000 P 12/05/14 23.0 1.21 1.59
PHM 141205P00023500 P 12/05/14 23.5 1.65 2.08
PHM 141205P00024000 P 12/05/14 24.0 2.15 2.58
PHM 141205P00024500 P 12/05/14 24.5 2.63 3.15
PHM 141205P00025000 P 12/05/14 25.0 3.10 3.60
PHM 141205P00025500 P 12/05/14 25.5 3.60 4.05
PHM 141205P00026000 P 12/05/14 26.0 4.10 4.60
PHM 141205P00026500 P 12/05/14 26.5 4.60 5.10
PHM 141205P00027000 P 12/05/14 27.0 5.10 5.60
PHM 141205P00027500 P 12/05/14 27.5 5.60 6.10
PHM 141205P00028000 P 12/05/14 28.0 6.10 6.60
PHM 141205P00028500 P 12/05/14 28.5 6.60 7.05
PHM 141212C00011000 C 12/12/14 11.0 10.25 11.05
PHM 141212C00012000 C 12/12/14 12.0 9.40 9.90
PHM 141212C00012500 C 12/12/14 12.5 8.90 9.40
PHM 141212C00013000 C 12/12/14 13.0 8.40 8.90
PHM 141212C00013500 C 12/12/14 13.5 7.90 8.40
PHM 141212C00014000 C 12/12/14 14.0 7.40 7.90
PHM 141212C00014500 C 12/12/14 14.5 6.90 7.40
PHM 141212C00015000 C 12/12/14 15.0 6.40 6.90
PHM 141212C00015500 C 12/12/14 15.5 5.90 6.40
PHM 141212C00016000 C 12/12/14 16.0 5.40 5.90
PHM 141212C00016500 C 12/12/14 16.5 4.85 5.40
PHM 141212C00017000 C 12/12/14 17.0 4.45 4.80
PHM 141212C00017500 C 12/12/14 17.5 3.95 4.30
PHM 141212C00018000 C 12/12/14 18.0 3.45 3.90
PHM 141212C00018500 C 12/12/14 18.5 2.95 3.40
PHM 141212C00019000 C 12/12/14 19.0 2.41 2.90
PHM 141212C00019500 C 12/12/14 19.5 2.01 2.42
PHM 141212C00020000 C 12/12/14 20.0 1.55 1.94
PHM 141212C00020500 C 12/12/14 20.5 1.25 1.49
PHM 141212C00021000 C 12/12/14 21.0 0.89 1.08
PHM 141212C00021500 C 12/12/14 21.5 0.56 0.64
PHM 141212C00022000 C 12/12/14 22.0 0.32 0.41
PHM 141212C00022500 C 12/12/14 22.5 0.17 0.25
PHM 141212C00023000 C 12/12/14 23.0 0.08 0.14
PHM 141212C00023500 C 12/12/14 23.5 0.02 0.12
PHM 141212C00024000 C 12/12/14 24.0 0.00 0.09
PHM 141212C00024500 C 12/12/14 24.5 0.00 0.08
PHM 141212C00025000 C 12/12/14 25.0 0.00 0.08
PHM 141212C00025500 C 12/12/14 25.5 0.00 0.07
PHM 141212C00026000 C 12/12/14 26.0 0.00 0.06
PHM 141212C00026500 C 12/12/14 26.5 0.00 0.05
PHM 141212C00027000 C 12/12/14 27.0 0.00 0.04
PHM 141212C00027500 C 12/12/14 27.5 0.00 0.03
PHM 141212C00028000 C 12/12/14 28.0 0.00 0.03
PHM 141212C00028500 C 12/12/14 28.5 0.00 0.03
PHM 141212P00011000 P 12/12/14 11.0 0.00 0.03
PHM 141212P00012000 P 12/12/14 12.0 0.00 0.03
PHM 141212P00012500 P 12/12/14 12.5 0.00 0.03
PHM 141212P00013000 P 12/12/14 13.0 0.00 0.03
PHM 141212P00013500 P 12/12/14 13.5 0.00 0.03
PHM 141212P00014000 P 12/12/14 14.0 0.00 0.03
PHM 141212P00014500 P 12/12/14 14.5 0.00 0.03
PHM 141212P00015000 P 12/12/14 15.0 0.00 0.03
PHM 141212P00015500 P 12/12/14 15.5 0.00 0.04
PHM 141212P00016000 P 12/12/14 16.0 0.00 0.05
PHM 141212P00016500 P 12/12/14 16.5 0.00 0.07
PHM 141212P00017000 P 12/12/14 17.0 0.00 0.09
PHM 141212P00017500 P 12/12/14 17.5 0.00 0.08
PHM 141212P00018000 P 12/12/14 18.0 0.00 0.08
PHM 141212P00018500 P 12/12/14 18.5 0.00 0.11
PHM 141212P00019000 P 12/12/14 19.0 0.00 0.12
PHM 141212P00019500 P 12/12/14 19.5 0.04 0.13
PHM 141212P00020000 P 12/12/14 20.0 0.09 0.16
PHM 141212P00020500 P 12/12/14 20.5 0.16 0.18
PHM 141212P00021000 P 12/12/14 21.0 0.26 0.29
PHM 141212P00021500 P 12/12/14 21.5 0.44 0.48
PHM 141212P00022000 P 12/12/14 22.0 0.70 0.76
PHM 141212P00022500 P 12/12/14 22.5 0.92 1.23
PHM 141212P00023000 P 12/12/14 23.0 1.34 1.70
PHM 141212P00023500 P 12/12/14 23.5 1.77 2.16
PHM 141212P00024000 P 12/12/14 24.0 2.25 2.74
PHM 141212P00024500 P 12/12/14 24.5 2.70 3.25
PHM 141212P00025000 P 12/12/14 25.0 3.20 3.70
PHM 141212P00025500 P 12/12/14 25.5 3.70 4.20
PHM 141212P00026000 P 12/12/14 26.0 4.15 4.70
PHM 141212P00026500 P 12/12/14 26.5 4.65 5.20
PHM 141212P00027000 P 12/12/14 27.0 5.15 5.75
PHM 141212P00027500 P 12/12/14 27.5 5.70 6.30
PHM 141212P00028000 P 12/12/14 28.0 6.20 6.80
PHM 141212P00028500 P 12/12/14 28.5 6.70 7.30
PHM 141220C00010000 C 12/20/14 10.0 11.20 12.00
PHM 141220C00011000 C 12/20/14 11.0 10.25 11.00
PHM 141220C00012000 C 12/20/14 12.0 9.30 9.80
PHM 141220C00013000 C 12/20/14 13.0 8.40 8.90
PHM 141220C00014000 C 12/20/14 14.0 7.40 7.90
PHM 141220C00015000 C 12/20/14 15.0 6.40 6.90
PHM 141220C00016000 C 12/20/14 16.0 5.30 5.90
PHM 141220C00017000 C 12/20/14 17.0 4.45 4.80
PHM 141220C00018000 C 12/20/14 18.0 3.40 3.80
PHM 141220C00019000 C 12/20/14 19.0 2.62 2.82
PHM 141220C00020000 C 12/20/14 20.0 1.74 1.93
PHM 141220C00021000 C 12/20/14 21.0 0.97 1.06
PHM 141220C00022000 C 12/20/14 22.0 0.41 0.43
PHM 141220C00023000 C 12/20/14 23.0 0.14 0.19
PHM 141220C00024000 C 12/20/14 24.0 0.01 0.18
PHM 141220C00025000 C 12/20/14 25.0 0.00 0.12
PHM 141220C00026000 C 12/20/14 26.0 0.00 0.07
PHM 141220C00027000 C 12/20/14 27.0 0.00 0.06
PHM 141220P00010000 P 12/20/14 10.0 0.00 0.03
PHM 141220P00011000 P 12/20/14 11.0 0.00 0.03
PHM 141220P00012000 P 12/20/14 12.0 0.00 0.03
PHM 141220P00013000 P 12/20/14 13.0 0.00 0.03
PHM 141220P00014000 P 12/20/14 14.0 0.00 0.03
PHM 141220P00015000 P 12/20/14 15.0 0.00 0.05
PHM 141220P00016000 P 12/20/14 16.0 0.00 0.09
PHM 141220P00017000 P 12/20/14 17.0 0.00 0.09
PHM 141220P00018000 P 12/20/14 18.0 0.02 0.09
PHM 141220P00019000 P 12/20/14 19.0 0.05 0.14
PHM 141220P00020000 P 12/20/14 20.0 0.13 0.20
PHM 141220P00021000 P 12/20/14 21.0 0.33 0.40
PHM 141220P00022000 P 12/20/14 22.0 0.77 0.86
PHM 141220P00023000 P 12/20/14 23.0 1.40 1.76
PHM 141220P00024000 P 12/20/14 24.0 2.25 2.75
PHM 141220P00025000 P 12/20/14 25.0 3.20 3.65
PHM 141220P00026000 P 12/20/14 26.0 4.20 4.65
PHM 141220P00027000 P 12/20/14 27.0 5.20 5.70
PHM 141226C00011000 C 12/26/14 11.0 10.20 11.00
PHM 141226C00012000 C 12/26/14 12.0 9.35 9.85
PHM 141226C00012500 C 12/26/14 12.5 8.90 9.40
PHM 141226C00013000 C 12/26/14 13.0 8.40 8.90
PHM 141226C00013500 C 12/26/14 13.5 7.90 8.40
PHM 141226C00014000 C 12/26/14 14.0 7.30 7.95
PHM 141226C00014500 C 12/26/14 14.5 6.85 7.40
PHM 141226C00015000 C 12/26/14 15.0 6.35 6.90
PHM 141226C00015500 C 12/26/14 15.5 5.85 6.40
PHM 141226C00016000 C 12/26/14 16.0 5.35 5.90
PHM 141226C00016500 C 12/26/14 16.5 4.90 5.40
PHM 141226C00017000 C 12/26/14 17.0 4.40 4.90
PHM 141226C00017500 C 12/26/14 17.5 3.95 4.40
PHM 141226C00018000 C 12/26/14 18.0 3.40 3.90
PHM 141226C00018500 C 12/26/14 18.5 2.95 3.40
PHM 141226C00019000 C 12/26/14 19.0 2.44 2.93
PHM 141226C00019500 C 12/26/14 19.5 2.01 2.45
PHM 141226C00020000 C 12/26/14 20.0 1.74 1.99
PHM 141226C00020500 C 12/26/14 20.5 1.32 1.56
PHM 141226C00021000 C 12/26/14 21.0 1.01 1.11
PHM 141226C00021500 C 12/26/14 21.5 0.68 0.79
PHM 141226C00022000 C 12/26/14 22.0 0.43 0.55
PHM 141226C00022500 C 12/26/14 22.5 0.28 0.37
PHM 141226C00023000 C 12/26/14 23.0 0.16 0.23
PHM 141226C00023500 C 12/26/14 23.5 0.07 0.14
PHM 141226C00024000 C 12/26/14 24.0 0.04 0.10
PHM 141226C00024500 C 12/26/14 24.5 0.01 0.09
PHM 141226C00025000 C 12/26/14 25.0 0.00 0.08
PHM 141226C00025500 C 12/26/14 25.5 0.00 0.08
PHM 141226C00026000 C 12/26/14 26.0 0.00 0.08
PHM 141226C00026500 C 12/26/14 26.5 0.00 0.08
PHM 141226C00027000 C 12/26/14 27.0 0.00 0.06
PHM 141226C00027500 C 12/26/14 27.5 0.00 0.06
PHM 141226C00028000 C 12/26/14 28.0 0.00 0.05
PHM 141226C00028500 C 12/26/14 28.5 0.00 0.05
PHM 141226P00011000 P 12/26/14 11.0 0.00 0.03
PHM 141226P00012000 P 12/26/14 12.0 0.00 0.03
PHM 141226P00012500 P 12/26/14 12.5 0.00 0.03
PHM 141226P00013000 P 12/26/14 13.0 0.00 0.03
PHM 141226P00013500 P 12/26/14 13.5 0.00 0.03
PHM 141226P00014000 P 12/26/14 14.0 0.00 0.04
PHM 141226P00014500 P 12/26/14 14.5 0.00 0.05
PHM 141226P00015000 P 12/26/14 15.0 0.00 0.07
PHM 141226P00015500 P 12/26/14 15.5 0.00 0.07
PHM 141226P00016000 P 12/26/14 16.0 0.00 0.07
PHM 141226P00016500 P 12/26/14 16.5 0.00 0.08
PHM 141226P00017000 P 12/26/14 17.0 0.01 0.09
PHM 141226P00017500 P 12/26/14 17.5 0.02 0.10
PHM 141226P00018000 P 12/26/14 18.0 0.03 0.10
PHM 141226P00018500 P 12/26/14 18.5 0.04 0.14
PHM 141226P00019000 P 12/26/14 19.0 0.06 0.16
PHM 141226P00019500 P 12/26/14 19.5 0.10 0.14
PHM 141226P00020000 P 12/26/14 20.0 0.16 0.19
PHM 141226P00020500 P 12/26/14 20.5 0.24 0.31
PHM 141226P00021000 P 12/26/14 21.0 0.37 0.46
PHM 141226P00021500 P 12/26/14 21.5 0.57 0.64
PHM 141226P00022000 P 12/26/14 22.0 0.82 0.93
PHM 141226P00022500 P 12/26/14 22.5 1.13 1.40
PHM 141226P00023000 P 12/26/14 23.0 1.40 1.80
PHM 141226P00023500 P 12/26/14 23.5 1.85 2.21
PHM 141226P00024000 P 12/26/14 24.0 2.28 2.72
PHM 141226P00024500 P 12/26/14 24.5 2.74 3.30
PHM 141226P00025000 P 12/26/14 25.0 3.25 3.70
PHM 141226P00025500 P 12/26/14 25.5 3.70 4.15
PHM 141226P00026000 P 12/26/14 26.0 4.20 4.65
PHM 141226P00026500 P 12/26/14 26.5 4.70 5.20
PHM 141226P00027000 P 12/26/14 27.0 5.20 5.75
PHM 141226P00027500 P 12/26/14 27.5 5.65 6.25
PHM 141226P00028000 P 12/26/14 28.0 6.15 6.75
PHM 141226P00028500 P 12/26/14 28.5 6.65 7.25
PHM 150102C00012000 C 01/02/15 12.0 9.40 9.95
PHM 150102C00013000 C 01/02/15 13.0 8.25 8.95
PHM 150102C00013500 C 01/02/15 13.5 7.85 8.45
PHM 150102C00014000 C 01/02/15 14.0 7.30 7.90
PHM 150102C00014500 C 01/02/15 14.5 6.80 7.40
PHM 150102C00015000 C 01/02/15 15.0 6.30 6.90
PHM 150102C00015500 C 01/02/15 15.5 5.80 6.40
PHM 150102C00016000 C 01/02/15 16.0 5.35 5.90
PHM 150102C00016500 C 01/02/15 16.5 4.95 5.40
PHM 150102C00017000 C 01/02/15 17.0 4.40 4.90
PHM 150102C00017500 C 01/02/15 17.5 3.90 4.40
PHM 150102C00018000 C 01/02/15 18.0 3.40 3.90
PHM 150102C00018500 C 01/02/15 18.5 2.93 3.45
PHM 150102C00019000 C 01/02/15 19.0 2.46 2.94
PHM 150102C00019500 C 01/02/15 19.5 2.01 2.47
PHM 150102C00020000 C 01/02/15 20.0 1.76 2.02
PHM 150102C00020500 C 01/02/15 20.5 1.27 1.60
PHM 150102C00021000 C 01/02/15 21.0 1.04 1.12
PHM 150102C00021500 C 01/02/15 21.5 0.75 0.83
PHM 150102C00022000 C 01/02/15 22.0 0.50 0.59
PHM 150102C00022500 C 01/02/15 22.5 0.33 0.42
PHM 150102C00023000 C 01/02/15 23.0 0.20 0.28
PHM 150102C00023500 C 01/02/15 23.5 0.12 0.18
PHM 150102C00024000 C 01/02/15 24.0 0.05 0.12
PHM 150102C00024500 C 01/02/15 24.5 0.02 0.10
PHM 150102C00025000 C 01/02/15 25.0 0.01 0.08
PHM 150102C00025500 C 01/02/15 25.5 0.00 0.08
PHM 150102C00026000 C 01/02/15 26.0 0.00 0.08
PHM 150102C00026500 C 01/02/15 26.5 0.00 0.08
PHM 150102C00027000 C 01/02/15 27.0 0.00 0.08
PHM 150102C00027500 C 01/02/15 27.5 0.00 0.07
PHM 150102C00028000 C 01/02/15 28.0 0.00 0.07
PHM 150102P00012000 P 01/02/15 12.0 0.00 0.03
PHM 150102P00013000 P 01/02/15 13.0 0.00 0.04
PHM 150102P00013500 P 01/02/15 13.5 0.00 0.04
PHM 150102P00014000 P 01/02/15 14.0 0.00 0.05
PHM 150102P00014500 P 01/02/15 14.5 0.00 0.06
PHM 150102P00015000 P 01/02/15 15.0 0.00 0.07
PHM 150102P00015500 P 01/02/15 15.5 0.00 0.08
PHM 150102P00016000 P 01/02/15 16.0 0.00 0.08
PHM 150102P00016500 P 01/02/15 16.5 0.00 0.09
PHM 150102P00017000 P 01/02/15 17.0 0.01 0.10
PHM 150102P00017500 P 01/02/15 17.5 0.01 0.10
PHM 150102P00018000 P 01/02/15 18.0 0.03 0.12
PHM 150102P00018500 P 01/02/15 18.5 0.05 0.15
PHM 150102P00019000 P 01/02/15 19.0 0.07 0.18
PHM 150102P00019500 P 01/02/15 19.5 0.13 0.22
PHM 150102P00020000 P 01/02/15 20.0 0.20 0.30
PHM 150102P00020500 P 01/02/15 20.5 0.29 0.35
PHM 150102P00021000 P 01/02/15 21.0 0.41 0.52
PHM 150102P00021500 P 01/02/15 21.5 0.61 0.70
PHM 150102P00022000 P 01/02/15 22.0 0.82 0.98
PHM 150102P00022500 P 01/02/15 22.5 1.19 1.44
PHM 150102P00023000 P 01/02/15 23.0 1.48 1.83
PHM 150102P00023500 P 01/02/15 23.5 1.88 2.25
PHM 150102P00024000 P 01/02/15 24.0 2.31 2.77
PHM 150102P00024500 P 01/02/15 24.5 2.77 3.25
PHM 150102P00025000 P 01/02/15 25.0 3.25 3.75
PHM 150102P00025500 P 01/02/15 25.5 3.75 4.20
PHM 150102P00026000 P 01/02/15 26.0 4.20 4.70
PHM 150102P00026500 P 01/02/15 26.5 4.70 5.25
PHM 150102P00027000 P 01/02/15 27.0 5.20 5.75
PHM 150102P00027500 P 01/02/15 27.5 5.70 6.25
PHM 150102P00028000 P 01/02/15 28.0 6.15 6.75
PHM 150117C00003000 C 01/17/15 3.0 18.25 18.80
PHM 150117C00004000 C 01/17/15 4.0 16.05 19.35
PHM 150117C00005000 C 01/17/15 5.0 15.05 16.80
PHM 150117C00008000 C 01/17/15 8.0 13.25 13.80
PHM 150117C00009000 C 01/17/15 9.0 11.60 14.30
PHM 150117C00010000 C 01/17/15 10.0 11.25 12.00
PHM 150117C00011000 C 01/17/15 11.0 10.25 11.00
PHM 150117C00012000 C 01/17/15 12.0 9.40 9.90
PHM 150117C00013000 C 01/17/15 13.0 8.35 8.90
PHM 150117C00014000 C 01/17/15 14.0 7.40 7.90
PHM 150117C00015000 C 01/17/15 15.0 6.45 6.90
PHM 150117C00016000 C 01/17/15 16.0 5.25 5.90
PHM 150117C00017000 C 01/17/15 17.0 4.45 4.90
PHM 150117C00018000 C 01/17/15 18.0 3.50 3.95
PHM 150117C00019000 C 01/17/15 19.0 2.77 2.88
PHM 150117C00020000 C 01/17/15 20.0 1.90 2.00
PHM 150117C00021000 C 01/17/15 21.0 1.18 1.24
PHM 150117C00022000 C 01/17/15 22.0 0.65 0.70
PHM 150117C00023000 C 01/17/15 23.0 0.32 0.35
PHM 150117C00024000 C 01/17/15 24.0 0.09 0.20
PHM 150117C00025000 C 01/17/15 25.0 0.04 0.10
PHM 150117C00026000 C 01/17/15 26.0 0.01 0.12
PHM 150117C00027000 C 01/17/15 27.0 0.00 0.08
PHM 150117C00028000 C 01/17/15 28.0 0.00 0.08
PHM 150117C00029000 C 01/17/15 29.0 0.00 0.04
PHM 150117C00030000 C 01/17/15 30.0 0.00 0.05
PHM 150117C00031000 C 01/17/15 31.0 0.00 0.05
PHM 150117C00032000 C 01/17/15 32.0 0.00 0.04
PHM 150117C00033000 C 01/17/15 33.0 0.00 0.03
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 0.03
PHM 150117P00011000 P 01/17/15 11.0 0.00 0.03
PHM 150117P00012000 P 01/17/15 12.0 0.00 0.03
PHM 150117P00013000 P 01/17/15 13.0 0.00 0.05
PHM 150117P00014000 P 01/17/15 14.0 0.00 0.08
PHM 150117P00015000 P 01/17/15 15.0 0.01 0.08
PHM 150117P00016000 P 01/17/15 16.0 0.02 0.05
PHM 150117P00017000 P 01/17/15 17.0 0.04 0.11
PHM 150117P00018000 P 01/17/15 18.0 0.06 0.16
PHM 150117P00019000 P 01/17/15 19.0 0.15 0.22
PHM 150117P00020000 P 01/17/15 20.0 0.30 0.33
PHM 150117P00021000 P 01/17/15 21.0 0.56 0.61
PHM 150117P00022000 P 01/17/15 22.0 1.04 1.08
PHM 150117P00023000 P 01/17/15 23.0 1.58 1.80
PHM 150117P00024000 P 01/17/15 24.0 2.37 2.76
PHM 150117P00025000 P 01/17/15 25.0 3.45 3.75
PHM 150117P00026000 P 01/17/15 26.0 4.25 4.70
PHM 150117P00027000 P 01/17/15 27.0 5.20 5.65
PHM 150117P00028000 P 01/17/15 28.0 6.20 6.65
PHM 150117P00029000 P 01/17/15 29.0 7.15 7.75
PHM 150117P00030000 P 01/17/15 30.0 8.20 8.70
PHM 150117P00031000 P 01/17/15 31.0 9.15 9.70
PHM 150117P00032000 P 01/17/15 32.0 9.75 11.10
PHM 150117P00033000 P 01/17/15 33.0 11.05 11.85
PHM 150117P00034000 P 01/17/15 34.0 10.80 14.00
PHM 150117P00035000 P 01/17/15 35.0 12.95 14.05
PHM 150417C00010000 C 04/17/15 10.0 11.05 12.35
PHM 150417C00011000 C 04/17/15 11.0 10.15 11.05
PHM 150417C00012000 C 04/17/15 12.0 9.40 9.90
PHM 150417C00013000 C 04/17/15 13.0 8.40 8.90
PHM 150417C00014000 C 04/17/15 14.0 7.40 7.90
PHM 150417C00015000 C 04/17/15 15.0 6.20 7.10
PHM 150417C00016000 C 04/17/15 16.0 5.65 5.95
PHM 150417C00017000 C 04/17/15 17.0 4.70 5.05
PHM 150417C00018000 C 04/17/15 18.0 3.70 4.05
PHM 150417C00019000 C 04/17/15 19.0 2.95 3.25
PHM 150417C00020000 C 04/17/15 20.0 2.21 2.56
PHM 150417C00021000 C 04/17/15 21.0 1.75 1.89
PHM 150417C00022000 C 04/17/15 22.0 1.25 1.36
PHM 150417C00023000 C 04/17/15 23.0 0.86 0.97
PHM 150417C00024000 C 04/17/15 24.0 0.58 0.70
PHM 150417C00025000 C 04/17/15 25.0 0.32 0.49
PHM 150417C00026000 C 04/17/15 26.0 0.15 0.35
PHM 150417C00027000 C 04/17/15 27.0 0.06 0.28
PHM 150417P00010000 P 04/17/15 10.0 0.00 0.06
PHM 150417P00011000 P 04/17/15 11.0 0.00 0.11
PHM 150417P00012000 P 04/17/15 12.0 0.00 0.14
PHM 150417P00013000 P 04/17/15 13.0 0.00 0.23
PHM 150417P00014000 P 04/17/15 14.0 0.07 0.18
PHM 150417P00015000 P 04/17/15 15.0 0.07 0.21
PHM 150417P00016000 P 04/17/15 16.0 0.13 0.27
PHM 150417P00017000 P 04/17/15 17.0 0.21 0.36
PHM 150417P00018000 P 04/17/15 18.0 0.34 0.54
PHM 150417P00019000 P 04/17/15 19.0 0.54 0.68
PHM 150417P00020000 P 04/17/15 20.0 0.81 0.98
PHM 150417P00021000 P 04/17/15 21.0 1.20 1.29
PHM 150417P00022000 P 04/17/15 22.0 1.70 1.79
PHM 150417P00023000 P 04/17/15 23.0 2.27 2.40
PHM 150417P00024000 P 04/17/15 24.0 2.85 3.30
PHM 150417P00025000 P 04/17/15 25.0 3.70 4.10
PHM 150417P00026000 P 04/17/15 26.0 4.50 5.00
PHM 150417P00027000 P 04/17/15 27.0 5.45 5.95
PHM 160115C00005000 C 01/15/16 5.0 15.65 17.70
PHM 160115C00008000 C 01/15/16 8.0 13.05 14.50
PHM 160115C00010000 C 01/15/16 10.0 11.20 12.15
PHM 160115C00013000 C 01/15/16 13.0 8.25 9.25
PHM 160115C00015000 C 01/15/16 15.0 6.45 7.35
PHM 160115C00017000 C 01/15/16 17.0 5.00 6.00
PHM 160115C00020000 C 01/15/16 20.0 3.30 3.70
PHM 160115C00022000 C 01/15/16 22.0 2.16 2.64
PHM 160115C00025000 C 01/15/16 25.0 1.16 1.48
PHM 160115C00027000 C 01/15/16 27.0 0.68 1.13
PHM 160115C00030000 C 01/15/16 30.0 0.28 0.63
PHM 160115P00005000 P 01/15/16 5.0 0.00 0.04
PHM 160115P00008000 P 01/15/16 8.0 0.00 0.17
PHM 160115P00010000 P 01/15/16 10.0 0.00 0.28
PHM 160115P00013000 P 01/15/16 13.0 0.18 0.47
PHM 160115P00015000 P 01/15/16 15.0 0.41 0.78
PHM 160115P00017000 P 01/15/16 17.0 0.90 1.09
PHM 160115P00020000 P 01/15/16 20.0 1.90 2.15
PHM 160115P00022000 P 01/15/16 22.0 2.77 3.25
PHM 160115P00025000 P 01/15/16 25.0 4.55 5.35
PHM 160115P00027000 P 01/15/16 27.0 6.10 6.90
PHM 160115P00030000 P 01/15/16 30.0 8.55 9.55
PHM 170120C00005000 C 01/20/17 5.0 15.15 18.40
PHM 170120C00008000 C 01/20/17 8.0 11.20 15.95
PHM 170120C00010000 C 01/20/17 10.0 10.75 12.65
PHM 170120C00013000 C 01/20/17 13.0 8.05 9.60
PHM 170120C00015000 C 01/20/17 15.0 6.70 8.40
PHM 170120C00017000 C 01/20/17 17.0 5.55 6.65
PHM 170120C00020000 C 01/20/17 20.0 3.60 4.80
PHM 170120C00022000 C 01/20/17 22.0 3.15 3.90
PHM 170120C00025000 C 01/20/17 25.0 2.05 2.83
PHM 170120C00027000 C 01/20/17 27.0 1.66 2.15
PHM 170120C00030000 C 01/20/17 30.0 0.76 1.50
PHM 170120C00035000 C 01/20/17 35.0 0.37 0.70
PHM 170120P00005000 P 01/20/17 5.0 0.00 0.12
PHM 170120P00008000 P 01/20/17 8.0 0.00 0.44
PHM 170120P00010000 P 01/20/17 10.0 0.00 0.70
PHM 170120P00013000 P 01/20/17 13.0 0.51 1.01
PHM 170120P00015000 P 01/20/17 15.0 0.99 1.42
PHM 170120P00017000 P 01/20/17 17.0 1.70 2.07
PHM 170120P00020000 P 01/20/17 20.0 2.81 3.40
PHM 170120P00022000 P 01/20/17 22.0 3.75 4.45
PHM 170120P00025000 P 01/20/17 25.0 5.50 6.50
PHM 170120P00027000 P 01/20/17 27.0 6.90 7.90
PHM 170120P00030000 P 01/20/17 30.0 9.25 10.70
PHM 170120P00035000 P 01/20/17 35.0 12.80 14.90

OPRA data is delayed 15 minutes.