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 (2014-06-27)Premium Content

Pultegroup Inc (PHM)
As of Jul 29 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PHM 140801C00010000 C 08/01/14 10.0 8.25 8.80
PHM 140801C00011000 C 08/01/14 11.0 7.20 7.75
PHM 140801C00012000 C 08/01/14 12.0 6.25 6.70
PHM 140801C00012500 C 08/01/14 12.5 5.75 6.20
PHM 140801C00013000 C 08/01/14 13.0 5.25 5.70
PHM 140801C00013500 C 08/01/14 13.5 4.75 5.20
PHM 140801C00014000 C 08/01/14 14.0 4.25 4.70
PHM 140801C00014500 C 08/01/14 14.5 3.75 4.20
PHM 140801C00015000 C 08/01/14 15.0 3.25 3.70
PHM 140801C00015500 C 08/01/14 15.5 2.78 3.20
PHM 140801C00016000 C 08/01/14 16.0 2.27 2.65
PHM 140801C00016500 C 08/01/14 16.5 1.76 2.16
PHM 140801C00017000 C 08/01/14 17.0 1.29 1.67
PHM 140801C00017500 C 08/01/14 17.5 0.82 0.96
PHM 140801C00018000 C 08/01/14 18.0 0.46 0.50
PHM 140801C00018500 C 08/01/14 18.5 0.15 0.18
PHM 140801C00019000 C 08/01/14 19.0 0.03 0.06
PHM 140801C00019500 C 08/01/14 19.5 0.00 0.07
PHM 140801C00020000 C 08/01/14 20.0 0.00 0.07
PHM 140801C00020500 C 08/01/14 20.5 0.00 0.05
PHM 140801C00021000 C 08/01/14 21.0 0.00 0.03
PHM 140801C00021500 C 08/01/14 21.5 0.00 0.03
PHM 140801C00022000 C 08/01/14 22.0 0.00 0.03
PHM 140801C00022500 C 08/01/14 22.5 0.00 0.03
PHM 140801C00023000 C 08/01/14 23.0 0.00 0.03
PHM 140801C00023500 C 08/01/14 23.5 0.00 0.03
PHM 140801C00024000 C 08/01/14 24.0 0.00 0.03
PHM 140801C00024500 C 08/01/14 24.5 0.00 0.03
PHM 140801C00025000 C 08/01/14 25.0 0.00 0.03
PHM 140801C00025500 C 08/01/14 25.5 0.00 0.03
PHM 140801C00026000 C 08/01/14 26.0 0.00 0.03
PHM 140801C00026500 C 08/01/14 26.5 0.00 0.03
PHM 140801C00027000 C 08/01/14 27.0 0.00 0.03
PHM 140801C00027500 C 08/01/14 27.5 0.00 0.03
PHM 140801C00028000 C 08/01/14 28.0 0.00 0.03
PHM 140801C00028500 C 08/01/14 28.5 0.00 0.03
PHM 140801P00010000 P 08/01/14 10.0 0.00 0.03
PHM 140801P00011000 P 08/01/14 11.0 0.00 0.03
PHM 140801P00012000 P 08/01/14 12.0 0.00 0.03
PHM 140801P00012500 P 08/01/14 12.5 0.00 0.03
PHM 140801P00013000 P 08/01/14 13.0 0.00 0.03
PHM 140801P00013500 P 08/01/14 13.5 0.00 0.03
PHM 140801P00014000 P 08/01/14 14.0 0.00 0.03
PHM 140801P00014500 P 08/01/14 14.5 0.00 0.03
PHM 140801P00015000 P 08/01/14 15.0 0.00 0.03
PHM 140801P00015500 P 08/01/14 15.5 0.00 0.03
PHM 140801P00016000 P 08/01/14 16.0 0.00 0.05
PHM 140801P00016500 P 08/01/14 16.5 0.00 0.09
PHM 140801P00017000 P 08/01/14 17.0 0.00 0.08
PHM 140801P00017500 P 08/01/14 17.5 0.00 0.11
PHM 140801P00018000 P 08/01/14 18.0 0.07 0.10
PHM 140801P00018500 P 08/01/14 18.5 0.27 0.30
PHM 140801P00019000 P 08/01/14 19.0 0.62 0.73
PHM 140801P00019500 P 08/01/14 19.5 1.09 1.23
PHM 140801P00020000 P 08/01/14 20.0 1.36 1.74
PHM 140801P00020500 P 08/01/14 20.5 1.82 2.23
PHM 140801P00021000 P 08/01/14 21.0 2.31 2.74
PHM 140801P00021500 P 08/01/14 21.5 2.81 3.25
PHM 140801P00022000 P 08/01/14 22.0 3.30 3.75
PHM 140801P00022500 P 08/01/14 22.5 3.80 4.25
PHM 140801P00023000 P 08/01/14 23.0 4.30 4.75
PHM 140801P00023500 P 08/01/14 23.5 4.80 5.25
PHM 140801P00024000 P 08/01/14 24.0 5.30 5.75
PHM 140801P00024500 P 08/01/14 24.5 5.80 6.25
PHM 140801P00025000 P 08/01/14 25.0 6.30 6.75
PHM 140801P00025500 P 08/01/14 25.5 6.80 7.25
PHM 140801P00026000 P 08/01/14 26.0 7.30 7.75
PHM 140801P00026500 P 08/01/14 26.5 7.70 8.30
PHM 140801P00027000 P 08/01/14 27.0 8.15 8.80
PHM 140801P00027500 P 08/01/14 27.5 8.70 9.30
PHM 140801P00028000 P 08/01/14 28.0 9.20 9.80
PHM 140801P00028500 P 08/01/14 28.5 9.60 10.50
PHM 140808C00012000 C 08/08/14 12.0 6.25 6.70
PHM 140808C00012500 C 08/08/14 12.5 5.75 6.20
PHM 140808C00013000 C 08/08/14 13.0 5.25 5.70
PHM 140808C00013500 C 08/08/14 13.5 4.75 5.20
PHM 140808C00014000 C 08/08/14 14.0 4.25 4.70
PHM 140808C00014500 C 08/08/14 14.5 3.75 4.20
PHM 140808C00015000 C 08/08/14 15.0 3.25 3.75
PHM 140808C00015500 C 08/08/14 15.5 2.77 3.20
PHM 140808C00016000 C 08/08/14 16.0 2.28 2.70
PHM 140808C00016500 C 08/08/14 16.5 1.79 2.18
PHM 140808C00017000 C 08/08/14 17.0 1.34 1.63
PHM 140808C00017500 C 08/08/14 17.5 0.90 1.00
PHM 140808C00018000 C 08/08/14 18.0 0.51 0.62
PHM 140808C00018500 C 08/08/14 18.5 0.28 0.31
PHM 140808C00019000 C 08/08/14 19.0 0.11 0.14
PHM 140808C00019500 C 08/08/14 19.5 0.04 0.10
PHM 140808C00020000 C 08/08/14 20.0 0.01 0.11
PHM 140808C00020500 C 08/08/14 20.5 0.00 0.06
PHM 140808C00021000 C 08/08/14 21.0 0.00 0.04
PHM 140808C00021500 C 08/08/14 21.5 0.00 0.03
PHM 140808C00022000 C 08/08/14 22.0 0.00 0.03
PHM 140808C00022500 C 08/08/14 22.5 0.00 0.03
PHM 140808C00023000 C 08/08/14 23.0 0.00 0.03
PHM 140808C00023500 C 08/08/14 23.5 0.00 0.03
PHM 140808C00024000 C 08/08/14 24.0 0.00 0.03
PHM 140808C00024500 C 08/08/14 24.5 0.00 0.03
PHM 140808C00025000 C 08/08/14 25.0 0.00 0.03
PHM 140808C00025500 C 08/08/14 25.5 0.00 0.03
PHM 140808C00026000 C 08/08/14 26.0 0.00 0.03
PHM 140808C00026500 C 08/08/14 26.5 0.00 0.03
PHM 140808C00027000 C 08/08/14 27.0 0.00 0.03
PHM 140808C00027500 C 08/08/14 27.5 0.00 0.03
PHM 140808C00028000 C 08/08/14 28.0 0.00 0.03
PHM 140808C00028500 C 08/08/14 28.5 0.00 0.03
PHM 140808P00012000 P 08/08/14 12.0 0.00 0.03
PHM 140808P00012500 P 08/08/14 12.5 0.00 0.03
PHM 140808P00013000 P 08/08/14 13.0 0.00 0.03
PHM 140808P00013500 P 08/08/14 13.5 0.00 0.03
PHM 140808P00014000 P 08/08/14 14.0 0.00 0.03
PHM 140808P00014500 P 08/08/14 14.5 0.00 0.03
PHM 140808P00015000 P 08/08/14 15.0 0.00 0.04
PHM 140808P00015500 P 08/08/14 15.5 0.00 0.06
PHM 140808P00016000 P 08/08/14 16.0 0.00 0.07
PHM 140808P00016500 P 08/08/14 16.5 0.00 0.11
PHM 140808P00017000 P 08/08/14 17.0 0.01 0.14
PHM 140808P00017500 P 08/08/14 17.5 0.07 0.14
PHM 140808P00018000 P 08/08/14 18.0 0.17 0.21
PHM 140808P00018500 P 08/08/14 18.5 0.39 0.42
PHM 140808P00019000 P 08/08/14 19.0 0.69 0.76
PHM 140808P00019500 P 08/08/14 19.5 0.92 1.28
PHM 140808P00020000 P 08/08/14 20.0 1.38 1.76
PHM 140808P00020500 P 08/08/14 20.5 1.85 2.25
PHM 140808P00021000 P 08/08/14 21.0 2.32 2.78
PHM 140808P00021500 P 08/08/14 21.5 2.82 3.25
PHM 140808P00022000 P 08/08/14 22.0 3.30 3.75
PHM 140808P00022500 P 08/08/14 22.5 3.80 4.25
PHM 140808P00023000 P 08/08/14 23.0 4.30 4.75
PHM 140808P00023500 P 08/08/14 23.5 4.80 5.25
PHM 140808P00024000 P 08/08/14 24.0 5.30 5.75
PHM 140808P00024500 P 08/08/14 24.5 5.80 6.25
PHM 140808P00025000 P 08/08/14 25.0 6.30 6.75
PHM 140808P00025500 P 08/08/14 25.5 6.80 7.25
PHM 140808P00026000 P 08/08/14 26.0 7.30 7.75
PHM 140808P00026500 P 08/08/14 26.5 7.60 8.25
PHM 140808P00027000 P 08/08/14 27.0 8.10 8.80
PHM 140808P00027500 P 08/08/14 27.5 8.65 9.30
PHM 140808P00028000 P 08/08/14 28.0 9.10 9.75
PHM 140808P00028500 P 08/08/14 28.5 9.70 10.25
PHM 140816C00012000 C 08/16/14 12.0 6.25 6.65
PHM 140816C00013000 C 08/16/14 13.0 5.25 5.65
PHM 140816C00014000 C 08/16/14 14.0 4.25 4.65
PHM 140816C00014500 C 08/16/14 14.5 3.75 4.15
PHM 140816C00015000 C 08/16/14 15.0 3.25 3.65
PHM 140816C00015500 C 08/16/14 15.5 2.79 3.10
PHM 140816C00016000 C 08/16/14 16.0 2.29 2.62
PHM 140816C00016500 C 08/16/14 16.5 1.81 2.12
PHM 140816C00017000 C 08/16/14 17.0 1.39 1.58
PHM 140816C00017500 C 08/16/14 17.5 1.00 1.13
PHM 140816C00018000 C 08/16/14 18.0 0.61 0.69
PHM 140816C00018500 C 08/16/14 18.5 0.37 0.39
PHM 140816C00019000 C 08/16/14 19.0 0.19 0.22
PHM 140816C00019500 C 08/16/14 19.5 0.09 0.12
PHM 140816C00020000 C 08/16/14 20.0 0.06 0.10
PHM 140816C00020500 C 08/16/14 20.5 0.01 0.09
PHM 140816C00021000 C 08/16/14 21.0 0.02 0.07
PHM 140816C00021500 C 08/16/14 21.5 0.00 0.05
PHM 140816C00022000 C 08/16/14 22.0 0.00 0.04
PHM 140816C00022500 C 08/16/14 22.5 0.00 0.03
PHM 140816C00023000 C 08/16/14 23.0 0.00 0.03
PHM 140816C00023500 C 08/16/14 23.5 0.00 0.03
PHM 140816C00024000 C 08/16/14 24.0 0.00 0.03
PHM 140816C00025000 C 08/16/14 25.0 0.00 0.03
PHM 140816C00026000 C 08/16/14 26.0 0.00 0.03
PHM 140816C00027000 C 08/16/14 27.0 0.00 0.03
PHM 140816C00028000 C 08/16/14 28.0 0.00 0.03
PHM 140816P00012000 P 08/16/14 12.0 0.00 0.03
PHM 140816P00013000 P 08/16/14 13.0 0.00 0.03
PHM 140816P00014000 P 08/16/14 14.0 0.00 0.03
PHM 140816P00014500 P 08/16/14 14.5 0.00 0.04
PHM 140816P00015000 P 08/16/14 15.0 0.00 0.07
PHM 140816P00015500 P 08/16/14 15.5 0.00 0.07
PHM 140816P00016000 P 08/16/14 16.0 0.00 0.07
PHM 140816P00016500 P 08/16/14 16.5 0.01 0.07
PHM 140816P00017000 P 08/16/14 17.0 0.03 0.09
PHM 140816P00017500 P 08/16/14 17.5 0.12 0.15
PHM 140816P00018000 P 08/16/14 18.0 0.25 0.28
PHM 140816P00018500 P 08/16/14 18.5 0.48 0.52
PHM 140816P00019000 P 08/16/14 19.0 0.77 0.85
PHM 140816P00019500 P 08/16/14 19.5 1.17 1.26
PHM 140816P00020000 P 08/16/14 20.0 1.60 1.75
PHM 140816P00020500 P 08/16/14 20.5 1.97 2.27
PHM 140816P00021000 P 08/16/14 21.0 2.42 2.76
PHM 140816P00021500 P 08/16/14 21.5 2.94 3.25
PHM 140816P00022000 P 08/16/14 22.0 3.40 3.75
PHM 140816P00022500 P 08/16/14 22.5 3.90 4.25
PHM 140816P00023000 P 08/16/14 23.0 4.40 4.75
PHM 140816P00023500 P 08/16/14 23.5 4.90 5.25
PHM 140816P00024000 P 08/16/14 24.0 5.40 5.75
PHM 140816P00025000 P 08/16/14 25.0 6.40 6.75
PHM 140816P00026000 P 08/16/14 26.0 7.35 7.75
PHM 140816P00027000 P 08/16/14 27.0 8.20 8.75
PHM 140816P00028000 P 08/16/14 28.0 9.20 9.75
PHM 140822C00012000 C 08/22/14 12.0 6.20 6.85
PHM 140822C00013000 C 08/22/14 13.0 5.20 5.80
PHM 140822C00013500 C 08/22/14 13.5 4.75 5.25
PHM 140822C00014000 C 08/22/14 14.0 4.25 4.75
PHM 140822C00014500 C 08/22/14 14.5 3.75 4.25
PHM 140822C00015000 C 08/22/14 15.0 3.25 3.75
PHM 140822C00015500 C 08/22/14 15.5 2.79 3.25
PHM 140822C00016000 C 08/22/14 16.0 2.30 2.74
PHM 140822C00016500 C 08/22/14 16.5 1.83 2.23
PHM 140822C00017000 C 08/22/14 17.0 1.38 1.76
PHM 140822C00017500 C 08/22/14 17.5 1.04 1.27
PHM 140822C00018000 C 08/22/14 18.0 0.67 0.74
PHM 140822C00018500 C 08/22/14 18.5 0.40 0.45
PHM 140822C00019000 C 08/22/14 19.0 0.23 0.28
PHM 140822C00019500 C 08/22/14 19.5 0.12 0.16
PHM 140822C00020000 C 08/22/14 20.0 0.06 0.10
PHM 140822C00020500 C 08/22/14 20.5 0.02 0.14
PHM 140822C00021000 C 08/22/14 21.0 0.01 0.11
PHM 140822C00021500 C 08/22/14 21.5 0.00 0.07
PHM 140822C00022000 C 08/22/14 22.0 0.00 0.05
PHM 140822C00022500 C 08/22/14 22.5 0.00 0.05
PHM 140822C00023000 C 08/22/14 23.0 0.00 0.04
PHM 140822C00023500 C 08/22/14 23.5 0.00 0.03
PHM 140822C00024000 C 08/22/14 24.0 0.00 0.03
PHM 140822C00024500 C 08/22/14 24.5 0.00 0.03
PHM 140822C00025000 C 08/22/14 25.0 0.00 0.03
PHM 140822C00025500 C 08/22/14 25.5 0.00 0.03
PHM 140822C00026000 C 08/22/14 26.0 0.00 0.03
PHM 140822C00026500 C 08/22/14 26.5 0.00 0.03
PHM 140822C00027000 C 08/22/14 27.0 0.00 0.03
PHM 140822C00027500 C 08/22/14 27.5 0.00 0.03
PHM 140822C00028000 C 08/22/14 28.0 0.00 0.03
PHM 140822C00028500 C 08/22/14 28.5 0.00 0.03
PHM 140822C00029000 C 08/22/14 29.0 0.00 0.03
PHM 140822C00029500 C 08/22/14 29.5 0.00 0.03
PHM 140822C00030000 C 08/22/14 30.0 0.00 0.03
PHM 140822P00012000 P 08/22/14 12.0 0.00 0.03
PHM 140822P00013000 P 08/22/14 13.0 0.00 0.03
PHM 140822P00013500 P 08/22/14 13.5 0.00 0.03
PHM 140822P00014000 P 08/22/14 14.0 0.00 0.04
PHM 140822P00014500 P 08/22/14 14.5 0.00 0.07
PHM 140822P00015000 P 08/22/14 15.0 0.00 0.07
PHM 140822P00015500 P 08/22/14 15.5 0.00 0.07
PHM 140822P00016000 P 08/22/14 16.0 0.01 0.07
PHM 140822P00016500 P 08/22/14 16.5 0.02 0.08
PHM 140822P00017000 P 08/22/14 17.0 0.04 0.13
PHM 140822P00017500 P 08/22/14 17.5 0.17 0.21
PHM 140822P00018000 P 08/22/14 18.0 0.31 0.36
PHM 140822P00018500 P 08/22/14 18.5 0.52 0.57
PHM 140822P00019000 P 08/22/14 19.0 0.82 0.89
PHM 140822P00019500 P 08/22/14 19.5 1.20 1.29
PHM 140822P00020000 P 08/22/14 20.0 1.47 1.80
PHM 140822P00020500 P 08/22/14 20.5 1.82 2.29
PHM 140822P00021000 P 08/22/14 21.0 2.32 2.79
PHM 140822P00021500 P 08/22/14 21.5 2.80 3.25
PHM 140822P00022000 P 08/22/14 22.0 3.25 3.75
PHM 140822P00022500 P 08/22/14 22.5 3.75 4.25
PHM 140822P00023000 P 08/22/14 23.0 4.25 4.75
PHM 140822P00023500 P 08/22/14 23.5 4.60 5.25
PHM 140822P00024000 P 08/22/14 24.0 5.10 5.75
PHM 140822P00024500 P 08/22/14 24.5 5.70 6.25
PHM 140822P00025000 P 08/22/14 25.0 6.15 6.80
PHM 140822P00025500 P 08/22/14 25.5 6.70 7.25
PHM 140822P00026000 P 08/22/14 26.0 7.15 7.75
PHM 140822P00026500 P 08/22/14 26.5 7.70 8.25
PHM 140822P00027000 P 08/22/14 27.0 8.10 8.75
PHM 140822P00027500 P 08/22/14 27.5 8.70 9.25
PHM 140822P00028000 P 08/22/14 28.0 9.15 9.75
PHM 140822P00028500 P 08/22/14 28.5 9.55 10.45
PHM 140822P00029000 P 08/22/14 29.0 10.10 10.85
PHM 140822P00029500 P 08/22/14 29.5 10.60 11.50
PHM 140822P00030000 P 08/22/14 30.0 11.10 11.85
PHM 140829C00012000 C 08/29/14 12.0 6.25 6.85
PHM 140829C00013000 C 08/29/14 13.0 5.25 5.80
PHM 140829C00013500 C 08/29/14 13.5 4.75 5.25
PHM 140829C00014000 C 08/29/14 14.0 4.25 4.70
PHM 140829C00014500 C 08/29/14 14.5 3.75 4.30
PHM 140829C00015000 C 08/29/14 15.0 3.25 3.75
PHM 140829C00015500 C 08/29/14 15.5 2.80 3.25
PHM 140829C00016000 C 08/29/14 16.0 2.31 2.74
PHM 140829C00016500 C 08/29/14 16.5 1.85 2.25
PHM 140829C00017000 C 08/29/14 17.0 1.40 1.78
PHM 140829C00017500 C 08/29/14 17.5 1.04 1.36
PHM 140829C00018000 C 08/29/14 18.0 0.71 0.79
PHM 140829C00018500 C 08/29/14 18.5 0.46 0.51
PHM 140829C00019000 C 08/29/14 19.0 0.28 0.36
PHM 140829C00019500 C 08/29/14 19.5 0.17 0.20
PHM 140829C00020000 C 08/29/14 20.0 0.09 0.15
PHM 140829C00020500 C 08/29/14 20.5 0.04 0.14
PHM 140829C00021000 C 08/29/14 21.0 0.02 0.14
PHM 140829C00021500 C 08/29/14 21.5 0.00 0.11
PHM 140829C00022000 C 08/29/14 22.0 0.00 0.08
PHM 140829C00022500 C 08/29/14 22.5 0.00 0.06
PHM 140829C00023000 C 08/29/14 23.0 0.00 0.04
PHM 140829C00023500 C 08/29/14 23.5 0.00 0.04
PHM 140829C00024000 C 08/29/14 24.0 0.00 0.03
PHM 140829C00024500 C 08/29/14 24.5 0.00 0.03
PHM 140829C00025000 C 08/29/14 25.0 0.00 0.03
PHM 140829C00025500 C 08/29/14 25.5 0.00 0.03
PHM 140829C00026000 C 08/29/14 26.0 0.00 0.03
PHM 140829C00026500 C 08/29/14 26.5 0.00 0.03
PHM 140829C00027000 C 08/29/14 27.0 0.00 0.03
PHM 140829C00027500 C 08/29/14 27.5 0.00 0.03
PHM 140829C00028000 C 08/29/14 28.0 0.00 0.03
PHM 140829C00028500 C 08/29/14 28.5 0.00 0.03
PHM 140829C00029000 C 08/29/14 29.0 0.00 0.03
PHM 140829P00012000 P 08/29/14 12.0 0.00 0.03
PHM 140829P00013000 P 08/29/14 13.0 0.00 0.03
PHM 140829P00013500 P 08/29/14 13.5 0.00 0.04
PHM 140829P00014000 P 08/29/14 14.0 0.00 0.07
PHM 140829P00014500 P 08/29/14 14.5 0.00 0.07
PHM 140829P00015000 P 08/29/14 15.0 0.00 0.07
PHM 140829P00015500 P 08/29/14 15.5 0.01 0.07
PHM 140829P00016000 P 08/29/14 16.0 0.01 0.07
PHM 140829P00016500 P 08/29/14 16.5 0.02 0.10
PHM 140829P00017000 P 08/29/14 17.0 0.10 0.15
PHM 140829P00017500 P 08/29/14 17.5 0.20 0.25
PHM 140829P00018000 P 08/29/14 18.0 0.35 0.40
PHM 140829P00018500 P 08/29/14 18.5 0.58 0.63
PHM 140829P00019000 P 08/29/14 19.0 0.88 1.00
PHM 140829P00019500 P 08/29/14 19.5 1.24 1.42
PHM 140829P00020000 P 08/29/14 20.0 1.47 1.84
PHM 140829P00020500 P 08/29/14 20.5 1.90 2.32
PHM 140829P00021000 P 08/29/14 21.0 2.37 2.80
PHM 140829P00021500 P 08/29/14 21.5 2.85 3.30
PHM 140829P00022000 P 08/29/14 22.0 3.35 3.80
PHM 140829P00022500 P 08/29/14 22.5 3.80 4.25
PHM 140829P00023000 P 08/29/14 23.0 4.30 4.75
PHM 140829P00023500 P 08/29/14 23.5 4.60 5.25
PHM 140829P00024000 P 08/29/14 24.0 5.15 5.75
PHM 140829P00024500 P 08/29/14 24.5 5.70 6.30
PHM 140829P00025000 P 08/29/14 25.0 6.15 6.80
PHM 140829P00025500 P 08/29/14 25.5 6.70 7.30
PHM 140829P00026000 P 08/29/14 26.0 7.20 7.80
PHM 140829P00026500 P 08/29/14 26.5 7.70 8.30
PHM 140829P00027000 P 08/29/14 27.0 8.10 8.80
PHM 140829P00027500 P 08/29/14 27.5 8.60 9.30
PHM 140829P00028000 P 08/29/14 28.0 9.10 9.80
PHM 140829P00028500 P 08/29/14 28.5 9.60 10.50
PHM 140829P00029000 P 08/29/14 29.0 10.10 10.85
PHM 140905C00012000 C 09/05/14 12.0 6.20 6.85
PHM 140905C00012500 C 09/05/14 12.5 5.70 6.30
PHM 140905C00013000 C 09/05/14 13.0 5.20 5.80
PHM 140905C00013500 C 09/05/14 13.5 4.70 5.25
PHM 140905C00014000 C 09/05/14 14.0 4.20 4.75
PHM 140905C00014500 C 09/05/14 14.5 3.75 4.25
PHM 140905C00015000 C 09/05/14 15.0 3.25 3.75
PHM 140905C00015500 C 09/05/14 15.5 2.76 3.25
PHM 140905C00016000 C 09/05/14 16.0 2.30 2.81
PHM 140905C00016500 C 09/05/14 16.5 1.84 2.26
PHM 140905C00017000 C 09/05/14 17.0 1.41 1.81
PHM 140905C00017500 C 09/05/14 17.5 1.05 1.29
PHM 140905C00018000 C 09/05/14 18.0 0.77 0.83
PHM 140905C00018500 C 09/05/14 18.5 0.51 0.56
PHM 140905C00019000 C 09/05/14 19.0 0.32 0.38
PHM 140905C00019500 C 09/05/14 19.5 0.20 0.23
PHM 140905C00020000 C 09/05/14 20.0 0.11 0.15
PHM 140905C00020500 C 09/05/14 20.5 0.06 0.14
PHM 140905C00021000 C 09/05/14 21.0 0.02 0.14
PHM 140905C00021500 C 09/05/14 21.5 0.01 0.13
PHM 140905C00022000 C 09/05/14 22.0 0.00 0.09
PHM 140905C00022500 C 09/05/14 22.5 0.00 0.07
PHM 140905C00023000 C 09/05/14 23.0 0.00 0.06
PHM 140905C00023500 C 09/05/14 23.5 0.00 0.04
PHM 140905C00024000 C 09/05/14 24.0 0.00 0.04
PHM 140905C00024500 C 09/05/14 24.5 0.00 0.03
PHM 140905C00025000 C 09/05/14 25.0 0.00 0.03
PHM 140905C00025500 C 09/05/14 25.5 0.00 0.03
PHM 140905C00026000 C 09/05/14 26.0 0.00 0.03
PHM 140905C00026500 C 09/05/14 26.5 0.00 0.03
PHM 140905C00027000 C 09/05/14 27.0 0.00 0.03
PHM 140905C00027500 C 09/05/14 27.5 0.00 0.03
PHM 140905C00028000 C 09/05/14 28.0 0.00 0.03
PHM 140905C00028500 C 09/05/14 28.5 0.00 0.03
PHM 140905C00029000 C 09/05/14 29.0 0.00 0.03
PHM 140905P00012000 P 09/05/14 12.0 0.00 0.03
PHM 140905P00012500 P 09/05/14 12.5 0.00 0.03
PHM 140905P00013000 P 09/05/14 13.0 0.00 0.05
PHM 140905P00013500 P 09/05/14 13.5 0.00 0.05
PHM 140905P00014000 P 09/05/14 14.0 0.00 0.07
PHM 140905P00014500 P 09/05/14 14.5 0.00 0.07
PHM 140905P00015000 P 09/05/14 15.0 0.00 0.07
PHM 140905P00015500 P 09/05/14 15.5 0.01 0.08
PHM 140905P00016000 P 09/05/14 16.0 0.02 0.08
PHM 140905P00016500 P 09/05/14 16.5 0.05 0.13
PHM 140905P00017000 P 09/05/14 17.0 0.11 0.19
PHM 140905P00017500 P 09/05/14 17.5 0.25 0.29
PHM 140905P00018000 P 09/05/14 18.0 0.41 0.44
PHM 140905P00018500 P 09/05/14 18.5 0.62 0.66
PHM 140905P00019000 P 09/05/14 19.0 0.92 1.00
PHM 140905P00019500 P 09/05/14 19.5 1.23 1.44
PHM 140905P00020000 P 09/05/14 20.0 1.57 1.87
PHM 140905P00020500 P 09/05/14 20.5 1.93 2.34
PHM 140905P00021000 P 09/05/14 21.0 2.31 2.80
PHM 140905P00021500 P 09/05/14 21.5 2.75 3.30
PHM 140905P00022000 P 09/05/14 22.0 3.25 3.80
PHM 140905P00022500 P 09/05/14 22.5 3.75 4.30
PHM 140905P00023000 P 09/05/14 23.0 4.25 4.80
PHM 140905P00023500 P 09/05/14 23.5 4.75 5.30
PHM 140905P00024000 P 09/05/14 24.0 5.15 5.80
PHM 140905P00024500 P 09/05/14 24.5 5.65 6.30
PHM 140905P00025000 P 09/05/14 25.0 6.15 6.80
PHM 140905P00025500 P 09/05/14 25.5 6.65 7.30
PHM 140905P00026000 P 09/05/14 26.0 7.15 7.90
PHM 140905P00026500 P 09/05/14 26.5 7.60 8.45
PHM 140905P00027000 P 09/05/14 27.0 8.10 8.95
PHM 140905P00027500 P 09/05/14 27.5 8.60 9.45
PHM 140905P00028000 P 09/05/14 28.0 9.10 10.00
PHM 140905P00028500 P 09/05/14 28.5 9.60 10.50
PHM 140905P00029000 P 09/05/14 29.0 10.05 10.95
PHM 140920C00012000 C 09/20/14 12.0 6.15 6.80
PHM 140920C00013000 C 09/20/14 13.0 5.25 5.80
PHM 140920C00014000 C 09/20/14 14.0 3.95 4.75
PHM 140920C00015000 C 09/20/14 15.0 3.05 3.80
PHM 140920C00016000 C 09/20/14 16.0 2.35 2.68
PHM 140920C00017000 C 09/20/14 17.0 1.50 1.86
PHM 140920C00018000 C 09/20/14 18.0 0.88 0.93
PHM 140920C00019000 C 09/20/14 19.0 0.42 0.46
PHM 140920C00020000 C 09/20/14 20.0 0.18 0.25
PHM 140920C00021000 C 09/20/14 21.0 0.06 0.20
PHM 140920C00022000 C 09/20/14 22.0 0.00 0.15
PHM 140920C00023000 C 09/20/14 23.0 0.00 0.08
PHM 140920C00024000 C 09/20/14 24.0 0.00 0.06
PHM 140920C00025000 C 09/20/14 25.0 0.00 0.04
PHM 140920C00026000 C 09/20/14 26.0 0.00 0.03
PHM 140920C00027000 C 09/20/14 27.0 0.00 0.03
PHM 140920C00028000 C 09/20/14 28.0 0.00 0.03
PHM 140920P00012000 P 09/20/14 12.0 0.00 0.04
PHM 140920P00013000 P 09/20/14 13.0 0.00 0.06
PHM 140920P00014000 P 09/20/14 14.0 0.00 0.11
PHM 140920P00015000 P 09/20/14 15.0 0.00 0.18
PHM 140920P00016000 P 09/20/14 16.0 0.06 0.25
PHM 140920P00017000 P 09/20/14 17.0 0.20 0.27
PHM 140920P00018000 P 09/20/14 18.0 0.52 0.55
PHM 140920P00019000 P 09/20/14 19.0 1.04 1.09
PHM 140920P00020000 P 09/20/14 20.0 1.61 1.99
PHM 140920P00021000 P 09/20/14 21.0 2.38 2.98
PHM 140920P00022000 P 09/20/14 22.0 3.35 3.90
PHM 140920P00023000 P 09/20/14 23.0 4.30 4.90
PHM 140920P00024000 P 09/20/14 24.0 5.25 5.90
PHM 140920P00025000 P 09/20/14 25.0 6.25 6.80
PHM 140920P00026000 P 09/20/14 26.0 7.25 7.80
PHM 140920P00027000 P 09/20/14 27.0 8.20 8.80
PHM 140920P00028000 P 09/20/14 28.0 9.20 9.80
PHM 141018C00011000 C 10/18/14 11.0 7.25 7.80
PHM 141018C00012000 C 10/18/14 12.0 6.25 6.75
PHM 141018C00013000 C 10/18/14 13.0 5.25 5.75
PHM 141018C00014000 C 10/18/14 14.0 4.30 4.75
PHM 141018C00015000 C 10/18/14 15.0 3.35 3.80
PHM 141018C00016000 C 10/18/14 16.0 2.47 2.59
PHM 141018C00017000 C 10/18/14 17.0 1.61 1.91
PHM 141018C00018000 C 10/18/14 18.0 1.04 1.09
PHM 141018C00019000 C 10/18/14 19.0 0.56 0.61
PHM 141018C00020000 C 10/18/14 20.0 0.28 0.32
PHM 141018C00021000 C 10/18/14 21.0 0.14 0.20
PHM 141018C00022000 C 10/18/14 22.0 0.05 0.12
PHM 141018C00023000 C 10/18/14 23.0 0.02 0.10
PHM 141018C00024000 C 10/18/14 24.0 0.00 0.09
PHM 141018C00025000 C 10/18/14 25.0 0.00 0.06
PHM 141018C00026000 C 10/18/14 26.0 0.00 0.04
PHM 141018C00027000 C 10/18/14 27.0 0.00 0.03
PHM 141018C00028000 C 10/18/14 28.0 0.00 0.03
PHM 141018C00029000 C 10/18/14 29.0 0.00 0.03
PHM 141018P00011000 P 10/18/14 11.0 0.00 0.03
PHM 141018P00012000 P 10/18/14 12.0 0.00 0.05
PHM 141018P00013000 P 10/18/14 13.0 0.01 0.07
PHM 141018P00014000 P 10/18/14 14.0 0.03 0.07
PHM 141018P00015000 P 10/18/14 15.0 0.01 0.11
PHM 141018P00016000 P 10/18/14 16.0 0.12 0.20
PHM 141018P00017000 P 10/18/14 17.0 0.35 0.39
PHM 141018P00018000 P 10/18/14 18.0 0.68 0.72
PHM 141018P00019000 P 10/18/14 19.0 1.20 1.26
PHM 141018P00020000 P 10/18/14 20.0 1.88 2.00
PHM 141018P00021000 P 10/18/14 21.0 2.50 2.93
PHM 141018P00022000 P 10/18/14 22.0 3.40 3.85
PHM 141018P00023000 P 10/18/14 23.0 4.35 4.85
PHM 141018P00024000 P 10/18/14 24.0 5.30 5.80
PHM 141018P00025000 P 10/18/14 25.0 6.30 6.80
PHM 141018P00026000 P 10/18/14 26.0 7.25 7.80
PHM 141018P00027000 P 10/18/14 27.0 8.15 8.80
PHM 141018P00028000 P 10/18/14 28.0 9.10 9.80
PHM 141018P00029000 P 10/18/14 29.0 10.05 11.15
PHM 150117C00003000 C 01/17/15 3.0 14.95 15.95
PHM 150117C00004000 C 01/17/15 4.0 13.90 14.95
PHM 150117C00005000 C 01/17/15 5.0 12.95 13.95
PHM 150117C00008000 C 01/17/15 8.0 10.20 11.00
PHM 150117C00009000 C 01/17/15 9.0 9.25 9.75
PHM 150117C00010000 C 01/17/15 10.0 8.30 8.65
PHM 150117C00011000 C 01/17/15 11.0 7.25 7.75
PHM 150117C00012000 C 01/17/15 12.0 6.30 6.80
PHM 150117C00013000 C 01/17/15 13.0 5.30 5.90
PHM 150117C00014000 C 01/17/15 14.0 4.40 4.90
PHM 150117C00015000 C 01/17/15 15.0 3.50 4.00
PHM 150117C00016000 C 01/17/15 16.0 2.72 3.15
PHM 150117C00017000 C 01/17/15 17.0 2.05 2.17
PHM 150117C00018000 C 01/17/15 18.0 1.47 1.56
PHM 150117C00019000 C 01/17/15 19.0 1.04 1.10
PHM 150117C00020000 C 01/17/15 20.0 0.70 0.74
PHM 150117C00021000 C 01/17/15 21.0 0.45 0.50
PHM 150117C00022000 C 01/17/15 22.0 0.30 0.38
PHM 150117C00023000 C 01/17/15 23.0 0.17 0.31
PHM 150117C00024000 C 01/17/15 24.0 0.09 0.25
PHM 150117C00025000 C 01/17/15 25.0 0.07 0.16
PHM 150117C00026000 C 01/17/15 26.0 0.03 0.15
PHM 150117C00027000 C 01/17/15 27.0 0.01 0.12
PHM 150117C00028000 C 01/17/15 28.0 0.00 0.11
PHM 150117C00029000 C 01/17/15 29.0 0.00 0.08
PHM 150117C00030000 C 01/17/15 30.0 0.00 0.07
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 0.04
PHM 150117P00010000 P 01/17/15 10.0 0.00 0.07
PHM 150117P00011000 P 01/17/15 11.0 0.02 0.07
PHM 150117P00012000 P 01/17/15 12.0 0.04 0.12
PHM 150117P00013000 P 01/17/15 13.0 0.05 0.15
PHM 150117P00014000 P 01/17/15 14.0 0.04 0.20
PHM 150117P00015000 P 01/17/15 15.0 0.19 0.30
PHM 150117P00016000 P 01/17/15 16.0 0.37 0.50
PHM 150117P00017000 P 01/17/15 17.0 0.73 0.80
PHM 150117P00018000 P 01/17/15 18.0 1.15 1.22
PHM 150117P00019000 P 01/17/15 19.0 1.67 1.77
PHM 150117P00020000 P 01/17/15 20.0 2.30 2.44
PHM 150117P00021000 P 01/17/15 21.0 3.05 3.25
PHM 150117P00022000 P 01/17/15 22.0 3.90 4.10
PHM 150117P00023000 P 01/17/15 23.0 4.55 5.00
PHM 150117P00024000 P 01/17/15 24.0 5.40 5.95
PHM 150117P00025000 P 01/17/15 25.0 6.35 6.90
PHM 150117P00026000 P 01/17/15 26.0 7.25 7.90
PHM 150117P00027000 P 01/17/15 27.0 8.30 8.90
PHM 150117P00028000 P 01/17/15 28.0 9.25 9.85
PHM 150117P00029000 P 01/17/15 29.0 10.10 11.00
PHM 150117P00030000 P 01/17/15 30.0 10.90 12.25
PHM 150117P00031000 P 01/17/15 31.0 11.90 13.25
PHM 150117P00032000 P 01/17/15 32.0 13.10 14.05
PHM 150117P00033000 P 01/17/15 33.0 13.85 15.25
PHM 150117P00034000 P 01/17/15 34.0 14.90 16.10
PHM 150117P00035000 P 01/17/15 35.0 15.90 17.10
PHM 160115C00005000 C 01/15/16 5.0 12.80 13.95
PHM 160115C00008000 C 01/15/16 8.0 9.90 11.10
PHM 160115C00010000 C 01/15/16 10.0 7.70 9.10
PHM 160115C00013000 C 01/15/16 13.0 4.95 7.15
PHM 160115C00015000 C 01/15/16 15.0 4.30 5.70
PHM 160115C00017000 C 01/15/16 17.0 3.10 3.70
PHM 160115C00020000 C 01/15/16 20.0 1.89 2.09
PHM 160115C00022000 C 01/15/16 22.0 1.23 1.51
PHM 160115C00025000 C 01/15/16 25.0 0.60 1.04
PHM 160115C00027000 C 01/15/16 27.0 0.40 0.79
PHM 160115C00030000 C 01/15/16 30.0 0.07 0.56
PHM 160115P00005000 P 01/15/16 5.0 0.00 0.06
PHM 160115P00008000 P 01/15/16 8.0 0.00 0.27
PHM 160115P00010000 P 01/15/16 10.0 0.00 0.30
PHM 160115P00013000 P 01/15/16 13.0 0.43 0.70
PHM 160115P00015000 P 01/15/16 15.0 0.99 1.25
PHM 160115P00017000 P 01/15/16 17.0 1.80 2.16
PHM 160115P00020000 P 01/15/16 20.0 3.55 3.90
PHM 160115P00022000 P 01/15/16 22.0 4.65 5.35
PHM 160115P00025000 P 01/15/16 25.0 6.85 7.80
PHM 160115P00027000 P 01/15/16 27.0 7.95 9.65
PHM 160115P00030000 P 01/15/16 30.0 11.05 12.60

OPRA data is delayed 15 minutes.