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 (2014-12-26)Premium Content

Pultegroup Inc (PHM)
As of Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PHM 150306C00013000 C 03/06/15 13.0 9.35 9.90
PHM 150306C00013500 C 03/06/15 13.5 8.70 9.70
PHM 150306C00014000 C 03/06/15 14.0 8.20 9.20
PHM 150306C00014500 C 03/06/15 14.5 7.75 8.60
PHM 150306C00015000 C 03/06/15 15.0 7.35 8.05
PHM 150306C00015500 C 03/06/15 15.5 6.90 7.40
PHM 150306C00016000 C 03/06/15 16.0 6.40 6.90
PHM 150306C00016500 C 03/06/15 16.5 5.85 6.40
PHM 150306C00017000 C 03/06/15 17.0 5.35 5.90
PHM 150306C00017500 C 03/06/15 17.5 4.90 5.40
PHM 150306C00018000 C 03/06/15 18.0 4.40 4.90
PHM 150306C00018500 C 03/06/15 18.5 3.90 4.35
PHM 150306C00019000 C 03/06/15 19.0 3.40 3.90
PHM 150306C00019500 C 03/06/15 19.5 2.92 3.40
PHM 150306C00020000 C 03/06/15 20.0 2.42 2.87
PHM 150306C00020500 C 03/06/15 20.5 1.94 2.39
PHM 150306C00021000 C 03/06/15 21.0 1.46 1.84
PHM 150306C00021500 C 03/06/15 21.5 0.99 1.40
PHM 150306C00022000 C 03/06/15 22.0 0.66 0.88
PHM 150306C00022500 C 03/06/15 22.5 0.32 0.42
PHM 150306C00023000 C 03/06/15 23.0 0.11 0.14
PHM 150306C00023500 C 03/06/15 23.5 0.03 0.10
PHM 150306C00024000 C 03/06/15 24.0 0.00 0.05
PHM 150306C00024500 C 03/06/15 24.5 0.00 0.05
PHM 150306C00025000 C 03/06/15 25.0 0.00 0.03
PHM 150306C00025500 C 03/06/15 25.5 0.00 0.03
PHM 150306C00026000 C 03/06/15 26.0 0.00 0.02
PHM 150306C00026500 C 03/06/15 26.5 0.00 0.03
PHM 150306C00027000 C 03/06/15 27.0 0.00 0.02
PHM 150306C00027500 C 03/06/15 27.5 0.00 0.02
PHM 150306C00028000 C 03/06/15 28.0 0.00 0.02
PHM 150306C00028500 C 03/06/15 28.5 0.00 0.02
PHM 150306C00029000 C 03/06/15 29.0 0.00 0.02
PHM 150306C00029500 C 03/06/15 29.5 0.00 0.02
PHM 150306C00030000 C 03/06/15 30.0 0.00 0.02
PHM 150306C00030500 C 03/06/15 30.5 0.00 0.02
PHM 150306C00031000 C 03/06/15 31.0 0.00 0.02
PHM 150306C00031500 C 03/06/15 31.5 0.00 0.02
PHM 150306C00032000 C 03/06/15 32.0 0.00 0.02
PHM 150306C00032500 C 03/06/15 32.5 0.00 0.02
PHM 150306P00013000 P 03/06/15 13.0 0.00 0.02
PHM 150306P00013500 P 03/06/15 13.5 0.00 0.02
PHM 150306P00014000 P 03/06/15 14.0 0.00 0.02
PHM 150306P00014500 P 03/06/15 14.5 0.00 0.02
PHM 150306P00015000 P 03/06/15 15.0 0.00 0.02
PHM 150306P00015500 P 03/06/15 15.5 0.00 0.02
PHM 150306P00016000 P 03/06/15 16.0 0.00 0.02
PHM 150306P00016500 P 03/06/15 16.5 0.00 0.02
PHM 150306P00017000 P 03/06/15 17.0 0.00 0.02
PHM 150306P00017500 P 03/06/15 17.5 0.00 0.02
PHM 150306P00018000 P 03/06/15 18.0 0.00 0.02
PHM 150306P00018500 P 03/06/15 18.5 0.00 0.03
PHM 150306P00019000 P 03/06/15 19.0 0.00 0.05
PHM 150306P00019500 P 03/06/15 19.5 0.00 0.07
PHM 150306P00020000 P 03/06/15 20.0 0.00 0.07
PHM 150306P00020500 P 03/06/15 20.5 0.00 0.07
PHM 150306P00021000 P 03/06/15 21.0 0.01 0.08
PHM 150306P00021500 P 03/06/15 21.5 0.04 0.11
PHM 150306P00022000 P 03/06/15 22.0 0.10 0.14
PHM 150306P00022500 P 03/06/15 22.5 0.26 0.27
PHM 150306P00023000 P 03/06/15 23.0 0.52 0.60
PHM 150306P00023500 P 03/06/15 23.5 0.77 1.14
PHM 150306P00024000 P 03/06/15 24.0 1.19 1.61
PHM 150306P00024500 P 03/06/15 24.5 1.66 2.10
PHM 150306P00025000 P 03/06/15 25.0 2.14 2.59
PHM 150306P00025500 P 03/06/15 25.5 2.65 3.15
PHM 150306P00026000 P 03/06/15 26.0 3.15 3.70
PHM 150306P00026500 P 03/06/15 26.5 3.65 4.15
PHM 150306P00027000 P 03/06/15 27.0 4.15 4.65
PHM 150306P00027500 P 03/06/15 27.5 4.65 5.15
PHM 150306P00028000 P 03/06/15 28.0 5.15 5.65
PHM 150306P00028500 P 03/06/15 28.5 5.65 6.15
PHM 150306P00029000 P 03/06/15 29.0 6.15 6.65
PHM 150306P00029500 P 03/06/15 29.5 6.65 7.15
PHM 150306P00030000 P 03/06/15 30.0 7.15 7.65
PHM 150306P00030500 P 03/06/15 30.5 7.20 8.45
PHM 150306P00031000 P 03/06/15 31.0 7.70 8.95
PHM 150306P00031500 P 03/06/15 31.5 8.15 9.45
PHM 150306P00032000 P 03/06/15 32.0 8.65 10.05
PHM 150306P00032500 P 03/06/15 32.5 9.50 10.40
PHM 150313C00013000 C 03/13/15 13.0 9.35 9.90
PHM 150313C00013500 C 03/13/15 13.5 8.85 9.55
PHM 150313C00014000 C 03/13/15 14.0 8.35 9.05
PHM 150313C00014500 C 03/13/15 14.5 7.85 8.55
PHM 150313C00015000 C 03/13/15 15.0 7.35 8.05
PHM 150313C00015500 C 03/13/15 15.5 6.90 7.40
PHM 150313C00016000 C 03/13/15 16.0 6.40 6.90
PHM 150313C00016500 C 03/13/15 16.5 5.90 6.40
PHM 150313C00017000 C 03/13/15 17.0 5.40 5.90
PHM 150313C00017500 C 03/13/15 17.5 4.90 5.40
PHM 150313C00018000 C 03/13/15 18.0 4.40 4.90
PHM 150313C00018500 C 03/13/15 18.5 3.90 4.40
PHM 150313C00019000 C 03/13/15 19.0 3.40 3.90
PHM 150313C00019500 C 03/13/15 19.5 2.94 3.40
PHM 150313C00020000 C 03/13/15 20.0 2.44 2.88
PHM 150313C00020500 C 03/13/15 20.5 1.94 2.39
PHM 150313C00021000 C 03/13/15 21.0 1.49 1.87
PHM 150313C00021500 C 03/13/15 21.5 1.06 1.39
PHM 150313C00022000 C 03/13/15 22.0 0.74 0.95
PHM 150313C00022500 C 03/13/15 22.5 0.43 0.50
PHM 150313C00023000 C 03/13/15 23.0 0.21 0.28
PHM 150313C00023500 C 03/13/15 23.5 0.09 0.13
PHM 150313C00024000 C 03/13/15 24.0 0.02 0.06
PHM 150313C00024500 C 03/13/15 24.5 0.01 0.05
PHM 150313C00025000 C 03/13/15 25.0 0.00 0.05
PHM 150313C00025500 C 03/13/15 25.5 0.00 0.05
PHM 150313C00026000 C 03/13/15 26.0 0.00 0.03
PHM 150313C00026500 C 03/13/15 26.5 0.00 0.03
PHM 150313C00027000 C 03/13/15 27.0 0.00 0.03
PHM 150313C00027500 C 03/13/15 27.5 0.00 0.02
PHM 150313C00028000 C 03/13/15 28.0 0.00 0.03
PHM 150313C00028500 C 03/13/15 28.5 0.00 0.02
PHM 150313C00029000 C 03/13/15 29.0 0.00 0.02
PHM 150313C00029500 C 03/13/15 29.5 0.00 0.02
PHM 150313C00030000 C 03/13/15 30.0 0.00 0.02
PHM 150313C00030500 C 03/13/15 30.5 0.00 0.02
PHM 150313C00031000 C 03/13/15 31.0 0.00 0.02
PHM 150313C00031500 C 03/13/15 31.5 0.00 0.02
PHM 150313C00032000 C 03/13/15 32.0 0.00 0.02
PHM 150313C00032500 C 03/13/15 32.5 0.00 0.02
PHM 150313P00013000 P 03/13/15 13.0 0.00 0.02
PHM 150313P00013500 P 03/13/15 13.5 0.00 0.02
PHM 150313P00014000 P 03/13/15 14.0 0.00 0.02
PHM 150313P00014500 P 03/13/15 14.5 0.00 0.02
PHM 150313P00015000 P 03/13/15 15.0 0.00 0.02
PHM 150313P00015500 P 03/13/15 15.5 0.00 0.02
PHM 150313P00016000 P 03/13/15 16.0 0.00 0.03
PHM 150313P00016500 P 03/13/15 16.5 0.00 0.03
PHM 150313P00017000 P 03/13/15 17.0 0.00 0.03
PHM 150313P00017500 P 03/13/15 17.5 0.00 0.04
PHM 150313P00018000 P 03/13/15 18.0 0.00 0.06
PHM 150313P00018500 P 03/13/15 18.5 0.00 0.08
PHM 150313P00019000 P 03/13/15 19.0 0.00 0.08
PHM 150313P00019500 P 03/13/15 19.5 0.00 0.09
PHM 150313P00020000 P 03/13/15 20.0 0.01 0.10
PHM 150313P00020500 P 03/13/15 20.5 0.01 0.11
PHM 150313P00021000 P 03/13/15 21.0 0.04 0.14
PHM 150313P00021500 P 03/13/15 21.5 0.11 0.17
PHM 150313P00022000 P 03/13/15 22.0 0.23 0.27
PHM 150313P00022500 P 03/13/15 22.5 0.43 0.47
PHM 150313P00023000 P 03/13/15 23.0 0.63 0.80
PHM 150313P00023500 P 03/13/15 23.5 0.94 1.32
PHM 150313P00024000 P 03/13/15 24.0 1.32 1.74
PHM 150313P00024500 P 03/13/15 24.5 1.75 2.20
PHM 150313P00025000 P 03/13/15 25.0 2.23 2.68
PHM 150313P00025500 P 03/13/15 25.5 2.74 3.20
PHM 150313P00026000 P 03/13/15 26.0 3.20 3.70
PHM 150313P00026500 P 03/13/15 26.5 3.70 4.20
PHM 150313P00027000 P 03/13/15 27.0 4.20 4.70
PHM 150313P00027500 P 03/13/15 27.5 4.70 5.20
PHM 150313P00028000 P 03/13/15 28.0 5.20 5.70
PHM 150313P00028500 P 03/13/15 28.5 5.70 6.20
PHM 150313P00029000 P 03/13/15 29.0 6.20 6.70
PHM 150313P00029500 P 03/13/15 29.5 6.70 7.20
PHM 150313P00030000 P 03/13/15 30.0 7.20 7.70
PHM 150313P00030500 P 03/13/15 30.5 7.55 8.55
PHM 150313P00031000 P 03/13/15 31.0 8.05 9.05
PHM 150313P00031500 P 03/13/15 31.5 8.55 9.55
PHM 150313P00032000 P 03/13/15 32.0 9.05 10.05
PHM 150313P00032500 P 03/13/15 32.5 9.60 10.55
PHM 150320C00013000 C 03/20/15 13.0 9.35 9.90
PHM 150320C00013500 C 03/20/15 13.5 8.80 9.60
PHM 150320C00014000 C 03/20/15 14.0 8.30 9.20
PHM 150320C00014500 C 03/20/15 14.5 7.85 8.40
PHM 150320C00015000 C 03/20/15 15.0 7.35 7.90
PHM 150320C00015500 C 03/20/15 15.5 6.85 7.40
PHM 150320C00016000 C 03/20/15 16.0 6.35 6.90
PHM 150320C00016500 C 03/20/15 16.5 5.85 6.40
PHM 150320C00017000 C 03/20/15 17.0 5.40 5.90
PHM 150320C00017500 C 03/20/15 17.5 4.90 5.40
PHM 150320C00018000 C 03/20/15 18.0 4.40 4.90
PHM 150320C00018500 C 03/20/15 18.5 3.90 4.40
PHM 150320C00019000 C 03/20/15 19.0 3.40 3.90
PHM 150320C00019500 C 03/20/15 19.5 2.95 3.40
PHM 150320C00020000 C 03/20/15 20.0 2.48 2.89
PHM 150320C00020500 C 03/20/15 20.5 1.99 2.42
PHM 150320C00021000 C 03/20/15 21.0 1.54 1.93
PHM 150320C00021500 C 03/20/15 21.5 1.20 1.43
PHM 150320C00022000 C 03/20/15 22.0 0.82 1.04
PHM 150320C00022500 C 03/20/15 22.5 0.53 0.61
PHM 150320C00023000 C 03/20/15 23.0 0.31 0.39
PHM 150320C00023500 C 03/20/15 23.5 0.17 0.21
PHM 150320C00024000 C 03/20/15 24.0 0.07 0.16
PHM 150320C00024500 C 03/20/15 24.5 0.02 0.11
PHM 150320C00025000 C 03/20/15 25.0 0.01 0.10
PHM 150320C00025500 C 03/20/15 25.5 0.00 0.08
PHM 150320C00026000 C 03/20/15 26.0 0.00 0.07
PHM 150320C00026500 C 03/20/15 26.5 0.00 0.04
PHM 150320C00027000 C 03/20/15 27.0 0.00 0.03
PHM 150320C00027500 C 03/20/15 27.5 0.00 0.03
PHM 150320C00028000 C 03/20/15 28.0 0.00 0.03
PHM 150320C00028500 C 03/20/15 28.5 0.00 0.03
PHM 150320C00029000 C 03/20/15 29.0 0.00 0.03
PHM 150320C00029500 C 03/20/15 29.5 0.00 0.02
PHM 150320C00030000 C 03/20/15 30.0 0.00 0.02
PHM 150320C00030500 C 03/20/15 30.5 0.00 0.02
PHM 150320C00031000 C 03/20/15 31.0 0.00 0.02
PHM 150320C00031500 C 03/20/15 31.5 0.00 0.02
PHM 150320C00032000 C 03/20/15 32.0 0.00 0.02
PHM 150320P00013000 P 03/20/15 13.0 0.00 0.02
PHM 150320P00013500 P 03/20/15 13.5 0.00 0.02
PHM 150320P00014000 P 03/20/15 14.0 0.00 0.02
PHM 150320P00014500 P 03/20/15 14.5 0.00 0.02
PHM 150320P00015000 P 03/20/15 15.0 0.00 0.02
PHM 150320P00015500 P 03/20/15 15.5 0.00 0.02
PHM 150320P00016000 P 03/20/15 16.0 0.00 0.03
PHM 150320P00016500 P 03/20/15 16.5 0.00 0.04
PHM 150320P00017000 P 03/20/15 17.0 0.00 0.07
PHM 150320P00017500 P 03/20/15 17.5 0.00 0.08
PHM 150320P00018000 P 03/20/15 18.0 0.00 0.08
PHM 150320P00018500 P 03/20/15 18.5 0.00 0.08
PHM 150320P00019000 P 03/20/15 19.0 0.01 0.09
PHM 150320P00019500 P 03/20/15 19.5 0.01 0.10
PHM 150320P00020000 P 03/20/15 20.0 0.04 0.13
PHM 150320P00020500 P 03/20/15 20.5 0.05 0.14
PHM 150320P00021000 P 03/20/15 21.0 0.11 0.14
PHM 150320P00021500 P 03/20/15 21.5 0.19 0.23
PHM 150320P00022000 P 03/20/15 22.0 0.33 0.37
PHM 150320P00022500 P 03/20/15 22.5 0.53 0.57
PHM 150320P00023000 P 03/20/15 23.0 0.76 0.85
PHM 150320P00023500 P 03/20/15 23.5 1.10 1.35
PHM 150320P00024000 P 03/20/15 24.0 1.39 1.78
PHM 150320P00024500 P 03/20/15 24.5 1.79 2.22
PHM 150320P00025000 P 03/20/15 25.0 2.26 2.70
PHM 150320P00025500 P 03/20/15 25.5 2.74 3.20
PHM 150320P00026000 P 03/20/15 26.0 3.20 3.70
PHM 150320P00026500 P 03/20/15 26.5 3.70 4.20
PHM 150320P00027000 P 03/20/15 27.0 4.20 4.65
PHM 150320P00027500 P 03/20/15 27.5 4.70 5.20
PHM 150320P00028000 P 03/20/15 28.0 5.20 5.70
PHM 150320P00028500 P 03/20/15 28.5 5.70 6.20
PHM 150320P00029000 P 03/20/15 29.0 6.20 6.70
PHM 150320P00029500 P 03/20/15 29.5 6.70 7.20
PHM 150320P00030000 P 03/20/15 30.0 7.20 7.70
PHM 150320P00030500 P 03/20/15 30.5 7.70 8.20
PHM 150320P00031000 P 03/20/15 31.0 8.20 8.70
PHM 150320P00031500 P 03/20/15 31.5 8.70 9.20
PHM 150320P00032000 P 03/20/15 32.0 9.20 9.70
PHM 150327C00013000 C 03/27/15 13.0 9.35 9.90
PHM 150327C00014000 C 03/27/15 14.0 8.40 8.95
PHM 150327C00014500 C 03/27/15 14.5 7.90 8.40
PHM 150327C00015000 C 03/27/15 15.0 7.35 7.90
PHM 150327C00015500 C 03/27/15 15.5 6.85 7.40
PHM 150327C00016000 C 03/27/15 16.0 6.40 6.90
PHM 150327C00016500 C 03/27/15 16.5 5.90 6.40
PHM 150327C00017000 C 03/27/15 17.0 5.40 5.90
PHM 150327C00017500 C 03/27/15 17.5 4.90 5.40
PHM 150327C00018000 C 03/27/15 18.0 4.40 4.90
PHM 150327C00018500 C 03/27/15 18.5 3.90 4.40
PHM 150327C00019000 C 03/27/15 19.0 3.40 3.90
PHM 150327C00019500 C 03/27/15 19.5 2.95 3.40
PHM 150327C00020000 C 03/27/15 20.0 2.48 2.92
PHM 150327C00020500 C 03/27/15 20.5 2.00 2.44
PHM 150327C00021000 C 03/27/15 21.0 1.57 2.01
PHM 150327C00021500 C 03/27/15 21.5 1.26 1.46
PHM 150327C00022000 C 03/27/15 22.0 0.90 1.12
PHM 150327C00022500 C 03/27/15 22.5 0.61 0.72
PHM 150327C00023000 C 03/27/15 23.0 0.38 0.57
PHM 150327C00023500 C 03/27/15 23.5 0.23 0.42
PHM 150327C00024000 C 03/27/15 24.0 0.13 0.27
PHM 150327C00024500 C 03/27/15 24.5 0.06 0.16
PHM 150327C00025000 C 03/27/15 25.0 0.03 0.13
PHM 150327C00025500 C 03/27/15 25.5 0.01 0.09
PHM 150327C00026000 C 03/27/15 26.0 0.00 0.07
PHM 150327C00026500 C 03/27/15 26.5 0.00 0.07
PHM 150327C00027000 C 03/27/15 27.0 0.00 0.05
PHM 150327C00027500 C 03/27/15 27.5 0.00 0.03
PHM 150327C00028000 C 03/27/15 28.0 0.00 0.03
PHM 150327C00028500 C 03/27/15 28.5 0.00 0.03
PHM 150327C00029000 C 03/27/15 29.0 0.00 0.03
PHM 150327C00029500 C 03/27/15 29.5 0.00 0.03
PHM 150327C00030000 C 03/27/15 30.0 0.00 0.03
PHM 150327C00030500 C 03/27/15 30.5 0.00 0.03
PHM 150327C00031000 C 03/27/15 31.0 0.00 0.03
PHM 150327C00031500 C 03/27/15 31.5 0.00 0.03
PHM 150327C00032000 C 03/27/15 32.0 0.00 0.03
PHM 150327C00032500 C 03/27/15 32.5 0.00 0.03
PHM 150327P00013000 P 03/27/15 13.0 0.00 0.03
PHM 150327P00014000 P 03/27/15 14.0 0.00 0.03
PHM 150327P00014500 P 03/27/15 14.5 0.00 0.03
PHM 150327P00015000 P 03/27/15 15.0 0.00 0.04
PHM 150327P00015500 P 03/27/15 15.5 0.00 0.04
PHM 150327P00016000 P 03/27/15 16.0 0.00 0.05
PHM 150327P00016500 P 03/27/15 16.5 0.00 0.07
PHM 150327P00017000 P 03/27/15 17.0 0.00 0.08
PHM 150327P00017500 P 03/27/15 17.5 0.00 0.09
PHM 150327P00018000 P 03/27/15 18.0 0.00 0.09
PHM 150327P00018500 P 03/27/15 18.5 0.01 0.10
PHM 150327P00019000 P 03/27/15 19.0 0.02 0.11
PHM 150327P00019500 P 03/27/15 19.5 0.02 0.13
PHM 150327P00020000 P 03/27/15 20.0 0.04 0.16
PHM 150327P00020500 P 03/27/15 20.5 0.07 0.18
PHM 150327P00021000 P 03/27/15 21.0 0.15 0.26
PHM 150327P00021500 P 03/27/15 21.5 0.23 0.41
PHM 150327P00022000 P 03/27/15 22.0 0.37 0.57
PHM 150327P00022500 P 03/27/15 22.5 0.58 0.72
PHM 150327P00023000 P 03/27/15 23.0 0.84 1.04
PHM 150327P00023500 P 03/27/15 23.5 1.18 1.36
PHM 150327P00024000 P 03/27/15 24.0 1.43 1.82
PHM 150327P00024500 P 03/27/15 24.5 1.84 2.25
PHM 150327P00025000 P 03/27/15 25.0 2.27 2.73
PHM 150327P00025500 P 03/27/15 25.5 2.74 3.20
PHM 150327P00026000 P 03/27/15 26.0 3.25 3.70
PHM 150327P00026500 P 03/27/15 26.5 3.70 4.20
PHM 150327P00027000 P 03/27/15 27.0 4.20 4.70
PHM 150327P00027500 P 03/27/15 27.5 4.70 5.20
PHM 150327P00028000 P 03/27/15 28.0 5.20 5.70
PHM 150327P00028500 P 03/27/15 28.5 5.70 6.20
PHM 150327P00029000 P 03/27/15 29.0 6.20 6.70
PHM 150327P00029500 P 03/27/15 29.5 6.70 7.20
PHM 150327P00030000 P 03/27/15 30.0 7.20 7.70
PHM 150327P00030500 P 03/27/15 30.5 7.60 8.20
PHM 150327P00031000 P 03/27/15 31.0 8.10 8.70
PHM 150327P00031500 P 03/27/15 31.5 8.55 9.30
PHM 150327P00032000 P 03/27/15 32.0 9.05 10.05
PHM 150327P00032500 P 03/27/15 32.5 9.55 10.50
PHM 150402C00014000 C 04/02/15 14.0 8.40 8.90
PHM 150402C00015000 C 04/02/15 15.0 7.40 8.00
PHM 150402C00015500 C 04/02/15 15.5 6.90 7.40
PHM 150402C00016000 C 04/02/15 16.0 6.40 6.90
PHM 150402C00016500 C 04/02/15 16.5 5.90 6.40
PHM 150402C00017000 C 04/02/15 17.0 5.40 5.90
PHM 150402C00017500 C 04/02/15 17.5 4.95 5.40
PHM 150402C00018000 C 04/02/15 18.0 4.45 4.90
PHM 150402C00018500 C 04/02/15 18.5 3.90 4.40
PHM 150402C00019000 C 04/02/15 19.0 3.45 3.90
PHM 150402C00019500 C 04/02/15 19.5 2.98 3.40
PHM 150402C00020000 C 04/02/15 20.0 2.48 2.95
PHM 150402C00020500 C 04/02/15 20.5 2.02 2.48
PHM 150402C00021000 C 04/02/15 21.0 1.63 2.03
PHM 150402C00021500 C 04/02/15 21.5 1.31 1.52
PHM 150402C00022000 C 04/02/15 22.0 0.97 1.19
PHM 150402C00022500 C 04/02/15 22.5 0.68 0.84
PHM 150402C00023000 C 04/02/15 23.0 0.45 0.62
PHM 150402C00023500 C 04/02/15 23.5 0.28 0.43
PHM 150402C00024000 C 04/02/15 24.0 0.17 0.27
PHM 150402C00024500 C 04/02/15 24.5 0.08 0.17
PHM 150402C00025000 C 04/02/15 25.0 0.04 0.12
PHM 150402C00025500 C 04/02/15 25.5 0.02 0.12
PHM 150402C00026000 C 04/02/15 26.0 0.01 0.10
PHM 150402C00026500 C 04/02/15 26.5 0.00 0.08
PHM 150402C00027000 C 04/02/15 27.0 0.00 0.07
PHM 150402C00027500 C 04/02/15 27.5 0.00 0.05
PHM 150402C00028000 C 04/02/15 28.0 0.00 0.03
PHM 150402C00028500 C 04/02/15 28.5 0.00 0.03
PHM 150402C00029000 C 04/02/15 29.0 0.00 0.03
PHM 150402C00029500 C 04/02/15 29.5 0.00 0.03
PHM 150402C00030000 C 04/02/15 30.0 0.00 0.03
PHM 150402C00030500 C 04/02/15 30.5 0.00 0.02
PHM 150402C00031000 C 04/02/15 31.0 0.00 0.03
PHM 150402C00031500 C 04/02/15 31.5 0.00 0.03
PHM 150402C00032000 C 04/02/15 32.0 0.00 0.02
PHM 150402C00032500 C 04/02/15 32.5 0.00 0.02
PHM 150402P00014000 P 04/02/15 14.0 0.00 0.03
PHM 150402P00015000 P 04/02/15 15.0 0.00 0.07
PHM 150402P00015500 P 04/02/15 15.5 0.00 0.04
PHM 150402P00016000 P 04/02/15 16.0 0.00 0.06
PHM 150402P00016500 P 04/02/15 16.5 0.00 0.08
PHM 150402P00017000 P 04/02/15 17.0 0.00 0.09
PHM 150402P00017500 P 04/02/15 17.5 0.00 0.09
PHM 150402P00018000 P 04/02/15 18.0 0.01 0.10
PHM 150402P00018500 P 04/02/15 18.5 0.01 0.11
PHM 150402P00019000 P 04/02/15 19.0 0.02 0.12
PHM 150402P00019500 P 04/02/15 19.5 0.04 0.15
PHM 150402P00020000 P 04/02/15 20.0 0.07 0.18
PHM 150402P00020500 P 04/02/15 20.5 0.12 0.21
PHM 150402P00021000 P 04/02/15 21.0 0.19 0.29
PHM 150402P00021500 P 04/02/15 21.5 0.28 0.42
PHM 150402P00022000 P 04/02/15 22.0 0.42 0.62
PHM 150402P00022500 P 04/02/15 22.5 0.62 0.82
PHM 150402P00023000 P 04/02/15 23.0 0.89 1.08
PHM 150402P00023500 P 04/02/15 23.5 1.23 1.38
PHM 150402P00024000 P 04/02/15 24.0 1.46 1.86
PHM 150402P00024500 P 04/02/15 24.5 1.88 2.28
PHM 150402P00025000 P 04/02/15 25.0 2.29 2.75
PHM 150402P00025500 P 04/02/15 25.5 2.78 3.20
PHM 150402P00026000 P 04/02/15 26.0 3.20 3.70
PHM 150402P00026500 P 04/02/15 26.5 3.70 4.20
PHM 150402P00027000 P 04/02/15 27.0 4.20 4.70
PHM 150402P00027500 P 04/02/15 27.5 4.70 5.20
PHM 150402P00028000 P 04/02/15 28.0 5.20 5.75
PHM 150402P00028500 P 04/02/15 28.5 5.70 6.20
PHM 150402P00029000 P 04/02/15 29.0 6.20 6.70
PHM 150402P00029500 P 04/02/15 29.5 6.70 7.25
PHM 150402P00030000 P 04/02/15 30.0 7.20 7.70
PHM 150402P00030500 P 04/02/15 30.5 7.70 8.25
PHM 150402P00031000 P 04/02/15 31.0 8.20 8.75
PHM 150402P00031500 P 04/02/15 31.5 8.70 9.20
PHM 150402P00032000 P 04/02/15 32.0 9.10 9.70
PHM 150402P00032500 P 04/02/15 32.5 9.50 10.50
PHM 150410C00014000 C 04/10/15 14.0 8.10 9.00
PHM 150410C00015000 C 04/10/15 15.0 7.10 8.00
PHM 150410C00016000 C 04/10/15 16.0 6.10 7.00
PHM 150410C00016500 C 04/10/15 16.5 5.60 6.50
PHM 150410C00017000 C 04/10/15 17.0 5.10 6.05
PHM 150410C00017500 C 04/10/15 17.5 4.70 5.40
PHM 150410C00018000 C 04/10/15 18.0 4.20 4.95
PHM 150410C00018500 C 04/10/15 18.5 3.80 4.45
PHM 150410C00019000 C 04/10/15 19.0 3.35 3.95
PHM 150410C00019500 C 04/10/15 19.5 2.82 3.50
PHM 150410C00020000 C 04/10/15 20.0 2.37 3.00
PHM 150410C00020500 C 04/10/15 20.5 2.00 2.53
PHM 150410C00021000 C 04/10/15 21.0 1.64 2.09
PHM 150410C00021500 C 04/10/15 21.5 1.24 1.67
PHM 150410C00022000 C 04/10/15 22.0 1.03 1.30
PHM 150410C00022500 C 04/10/15 22.5 0.75 0.94
PHM 150410C00023000 C 04/10/15 23.0 0.47 0.76
PHM 150410C00023500 C 04/10/15 23.5 0.29 0.61
PHM 150410C00024000 C 04/10/15 24.0 0.07 0.50
PHM 150410C00024500 C 04/10/15 24.5 0.08 0.48
PHM 150410C00025000 C 04/10/15 25.0 0.04 0.41
PHM 150410C00025500 C 04/10/15 25.5 0.02 0.30
PHM 150410C00026000 C 04/10/15 26.0 0.01 0.22
PHM 150410C00026500 C 04/10/15 26.5 0.00 0.14
PHM 150410C00027000 C 04/10/15 27.0 0.00 0.10
PHM 150410C00027500 C 04/10/15 27.5 0.00 0.07
PHM 150410C00028000 C 04/10/15 28.0 0.00 0.06
PHM 150410C00028500 C 04/10/15 28.5 0.00 0.07
PHM 150410C00029000 C 04/10/15 29.0 0.00 0.07
PHM 150410C00029500 C 04/10/15 29.5 0.00 0.05
PHM 150410C00030000 C 04/10/15 30.0 0.00 0.05
PHM 150410C00030500 C 04/10/15 30.5 0.00 0.04
PHM 150410C00031000 C 04/10/15 31.0 0.00 0.04
PHM 150410C00031500 C 04/10/15 31.5 0.00 0.04
PHM 150410C00032000 C 04/10/15 32.0 0.00 0.03
PHM 150410C00032500 C 04/10/15 32.5 0.00 0.03
PHM 150410P00014000 P 04/10/15 14.0 0.00 0.04
PHM 150410P00015000 P 04/10/15 15.0 0.00 0.07
PHM 150410P00016000 P 04/10/15 16.0 0.00 0.10
PHM 150410P00016500 P 04/10/15 16.5 0.00 0.13
PHM 150410P00017000 P 04/10/15 17.0 0.00 0.15
PHM 150410P00017500 P 04/10/15 17.5 0.00 0.21
PHM 150410P00018000 P 04/10/15 18.0 0.01 0.23
PHM 150410P00018500 P 04/10/15 18.5 0.02 0.29
PHM 150410P00019000 P 04/10/15 19.0 0.03 0.35
PHM 150410P00019500 P 04/10/15 19.5 0.07 0.41
PHM 150410P00020000 P 04/10/15 20.0 0.10 0.50
PHM 150410P00020500 P 04/10/15 20.5 0.17 0.50
PHM 150410P00021000 P 04/10/15 21.0 0.08 0.38
PHM 150410P00021500 P 04/10/15 21.5 0.20 0.60
PHM 150410P00022000 P 04/10/15 22.0 0.47 0.69
PHM 150410P00022500 P 04/10/15 22.5 0.62 0.83
PHM 150410P00023000 P 04/10/15 23.0 0.85 1.15
PHM 150410P00023500 P 04/10/15 23.5 1.20 1.58
PHM 150410P00024000 P 04/10/15 24.0 1.52 1.95
PHM 150410P00024500 P 04/10/15 24.5 1.91 2.36
PHM 150410P00025000 P 04/10/15 25.0 2.30 2.95
PHM 150410P00025500 P 04/10/15 25.5 2.75 3.40
PHM 150410P00026000 P 04/10/15 26.0 3.20 3.90
PHM 150410P00026500 P 04/10/15 26.5 3.65 4.35
PHM 150410P00027000 P 04/10/15 27.0 4.20 4.85
PHM 150410P00027500 P 04/10/15 27.5 4.70 5.35
PHM 150410P00028000 P 04/10/15 28.0 5.10 6.10
PHM 150410P00028500 P 04/10/15 28.5 5.60 6.55
PHM 150410P00029000 P 04/10/15 29.0 6.05 7.00
PHM 150410P00029500 P 04/10/15 29.5 6.55 7.50
PHM 150410P00030000 P 04/10/15 30.0 7.05 8.00
PHM 150410P00030500 P 04/10/15 30.5 7.55 8.50
PHM 150410P00031000 P 04/10/15 31.0 8.10 9.05
PHM 150410P00031500 P 04/10/15 31.5 8.50 9.55
PHM 150410P00032000 P 04/10/15 32.0 9.00 10.05
PHM 150410P00032500 P 04/10/15 32.5 9.60 10.55
PHM 150417C00010000 C 04/17/15 10.0 12.05 13.20
PHM 150417C00011000 C 04/17/15 11.0 10.95 12.30
PHM 150417C00012000 C 04/17/15 12.0 10.10 10.95
PHM 150417C00013000 C 04/17/15 13.0 9.35 9.90
PHM 150417C00014000 C 04/17/15 14.0 8.40 8.90
PHM 150417C00015000 C 04/17/15 15.0 7.40 7.90
PHM 150417C00016000 C 04/17/15 16.0 6.40 6.90
PHM 150417C00017000 C 04/17/15 17.0 5.40 5.90
PHM 150417C00018000 C 04/17/15 18.0 4.40 4.90
PHM 150417C00019000 C 04/17/15 19.0 3.45 3.90
PHM 150417C00020000 C 04/17/15 20.0 2.62 2.96
PHM 150417C00021000 C 04/17/15 21.0 1.70 2.08
PHM 150417C00022000 C 04/17/15 22.0 1.10 1.23
PHM 150417C00023000 C 04/17/15 23.0 0.58 0.67
PHM 150417C00024000 C 04/17/15 24.0 0.27 0.33
PHM 150417C00025000 C 04/17/15 25.0 0.09 0.17
PHM 150417C00026000 C 04/17/15 26.0 0.03 0.08
PHM 150417C00027000 C 04/17/15 27.0 0.00 0.08
PHM 150417C00028000 C 04/17/15 28.0 0.00 0.07
PHM 150417C00029000 C 04/17/15 29.0 0.00 0.03
PHM 150417C00030000 C 04/17/15 30.0 0.00 0.03
PHM 150417C00031000 C 04/17/15 31.0 0.00 0.03
PHM 150417P00010000 P 04/17/15 10.0 0.00 0.02
PHM 150417P00011000 P 04/17/15 11.0 0.01 0.02
PHM 150417P00012000 P 04/17/15 12.0 0.00 0.02
PHM 150417P00013000 P 04/17/15 13.0 0.00 0.03
PHM 150417P00014000 P 04/17/15 14.0 0.00 0.03
PHM 150417P00015000 P 04/17/15 15.0 0.00 0.07
PHM 150417P00016000 P 04/17/15 16.0 0.00 0.08
PHM 150417P00017000 P 04/17/15 17.0 0.01 0.10
PHM 150417P00018000 P 04/17/15 18.0 0.05 0.10
PHM 150417P00019000 P 04/17/15 19.0 0.06 0.13
PHM 150417P00020000 P 04/17/15 20.0 0.12 0.21
PHM 150417P00021000 P 04/17/15 21.0 0.31 0.33
PHM 150417P00022000 P 04/17/15 22.0 0.59 0.64
PHM 150417P00023000 P 04/17/15 23.0 1.07 1.11
PHM 150417P00024000 P 04/17/15 24.0 1.57 1.97
PHM 150417P00025000 P 04/17/15 25.0 2.36 2.81
PHM 150417P00026000 P 04/17/15 26.0 3.25 3.75
PHM 150417P00027000 P 04/17/15 27.0 4.20 4.70
PHM 150417P00028000 P 04/17/15 28.0 5.20 5.70
PHM 150417P00029000 P 04/17/15 29.0 6.20 6.70
PHM 150417P00030000 P 04/17/15 30.0 7.20 7.70
PHM 150417P00031000 P 04/17/15 31.0 8.20 8.70
PHM 150717C00013000 C 07/17/15 13.0 9.35 9.95
PHM 150717C00014000 C 07/17/15 14.0 8.35 8.90
PHM 150717C00015000 C 07/17/15 15.0 7.40 8.00
PHM 150717C00016000 C 07/17/15 16.0 6.45 7.00
PHM 150717C00017000 C 07/17/15 17.0 5.50 6.05
PHM 150717C00018000 C 07/17/15 18.0 4.60 5.15
PHM 150717C00019000 C 07/17/15 19.0 3.75 4.20
PHM 150717C00020000 C 07/17/15 20.0 2.96 3.40
PHM 150717C00021000 C 07/17/15 21.0 2.26 2.66
PHM 150717C00022000 C 07/17/15 22.0 1.74 1.97
PHM 150717C00023000 C 07/17/15 23.0 1.23 1.39
PHM 150717C00024000 C 07/17/15 24.0 0.79 1.02
PHM 150717C00025000 C 07/17/15 25.0 0.52 0.70
PHM 150717C00026000 C 07/17/15 26.0 0.31 0.49
PHM 150717C00027000 C 07/17/15 27.0 0.20 0.34
PHM 150717C00028000 C 07/17/15 28.0 0.12 0.24
PHM 150717C00029000 C 07/17/15 29.0 0.07 0.18
PHM 150717C00030000 C 07/17/15 30.0 0.01 0.14
PHM 150717C00031000 C 07/17/15 31.0 0.02 0.12
PHM 150717P00013000 P 07/17/15 13.0 0.02 0.13
PHM 150717P00014000 P 07/17/15 14.0 0.03 0.15
PHM 150717P00015000 P 07/17/15 15.0 0.03 0.17
PHM 150717P00016000 P 07/17/15 16.0 0.08 0.22
PHM 150717P00017000 P 07/17/15 17.0 0.13 0.27
PHM 150717P00018000 P 07/17/15 18.0 0.21 0.28
PHM 150717P00019000 P 07/17/15 19.0 0.35 0.48
PHM 150717P00020000 P 07/17/15 20.0 0.53 0.71
PHM 150717P00021000 P 07/17/15 21.0 0.81 1.00
PHM 150717P00022000 P 07/17/15 22.0 1.19 1.41
PHM 150717P00023000 P 07/17/15 23.0 1.74 1.85
PHM 150717P00024000 P 07/17/15 24.0 2.22 2.55
PHM 150717P00025000 P 07/17/15 25.0 3.00 3.30
PHM 150717P00026000 P 07/17/15 26.0 3.65 4.10
PHM 150717P00027000 P 07/17/15 27.0 4.50 4.95
PHM 150717P00028000 P 07/17/15 28.0 5.40 5.95
PHM 150717P00029000 P 07/17/15 29.0 6.35 6.85
PHM 150717P00030000 P 07/17/15 30.0 7.25 7.80
PHM 150717P00031000 P 07/17/15 31.0 8.25 8.80
PHM 151016C00014000 C 10/16/15 14.0 8.40 9.00
PHM 151016C00015000 C 10/16/15 15.0 7.45 8.05
PHM 151016C00016000 C 10/16/15 16.0 6.50 7.15
PHM 151016C00017000 C 10/16/15 17.0 5.60 6.25
PHM 151016C00018000 C 10/16/15 18.0 4.75 5.40
PHM 151016C00019000 C 10/16/15 19.0 3.95 4.60
PHM 151016C00020000 C 10/16/15 20.0 3.25 3.85
PHM 151016C00021000 C 10/16/15 21.0 2.60 3.15
PHM 151016C00022000 C 10/16/15 22.0 2.06 2.54
PHM 151016C00023000 C 10/16/15 23.0 1.62 2.00
PHM 151016C00024000 C 10/16/15 24.0 1.27 1.56
PHM 151016C00025000 C 10/16/15 25.0 0.95 1.22
PHM 151016C00026000 C 10/16/15 26.0 0.71 0.93
PHM 151016C00027000 C 10/16/15 27.0 0.51 0.72
PHM 151016C00028000 C 10/16/15 28.0 0.33 0.55
PHM 151016C00029000 C 10/16/15 29.0 0.21 0.41
PHM 151016C00030000 C 10/16/15 30.0 0.12 0.32
PHM 151016C00031000 C 10/16/15 31.0 0.12 0.25
PHM 151016C00032000 C 10/16/15 32.0 0.07 0.21
PHM 151016P00014000 P 10/16/15 14.0 0.08 0.25
PHM 151016P00015000 P 10/16/15 15.0 0.12 0.32
PHM 151016P00016000 P 10/16/15 16.0 0.21 0.40
PHM 151016P00017000 P 10/16/15 17.0 0.31 0.51
PHM 151016P00018000 P 10/16/15 18.0 0.52 0.66
PHM 151016P00019000 P 10/16/15 19.0 0.67 0.88
PHM 151016P00020000 P 10/16/15 20.0 0.93 1.19
PHM 151016P00021000 P 10/16/15 21.0 1.24 1.53
PHM 151016P00022000 P 10/16/15 22.0 1.69 2.00
PHM 151016P00023000 P 10/16/15 23.0 2.22 2.41
PHM 151016P00024000 P 10/16/15 24.0 2.72 3.15
PHM 151016P00025000 P 10/16/15 25.0 3.35 3.85
PHM 151016P00026000 P 10/16/15 26.0 4.05 4.60
PHM 151016P00027000 P 10/16/15 27.0 4.85 5.40
PHM 151016P00028000 P 10/16/15 28.0 5.65 6.25
PHM 151016P00029000 P 10/16/15 29.0 6.50 7.15
PHM 151016P00030000 P 10/16/15 30.0 7.45 8.05
PHM 151016P00031000 P 10/16/15 31.0 8.35 9.00
PHM 151016P00032000 P 10/16/15 32.0 9.30 9.95
PHM 160115C00005000 C 01/15/16 5.0 17.05 18.25
PHM 160115C00008000 C 01/15/16 8.0 14.15 15.25
PHM 160115C00010000 C 01/15/16 10.0 12.15 13.05
PHM 160115C00013000 C 01/15/16 13.0 9.00 10.05
PHM 160115C00015000 C 01/15/16 15.0 7.50 8.15
PHM 160115C00017000 C 01/15/16 17.0 5.70 6.45
PHM 160115C00020000 C 01/15/16 20.0 3.70 3.80
PHM 160115C00022000 C 01/15/16 22.0 2.37 2.94
PHM 160115C00025000 C 01/15/16 25.0 1.27 1.65
PHM 160115C00027000 C 01/15/16 27.0 0.66 0.88
PHM 160115C00030000 C 01/15/16 30.0 0.21 0.56
PHM 160115P00005000 P 01/15/16 5.0 0.00 0.03
PHM 160115P00008000 P 01/15/16 8.0 0.00 0.07
PHM 160115P00010000 P 01/15/16 10.0 0.00 0.19
PHM 160115P00013000 P 01/15/16 13.0 0.09 0.29
PHM 160115P00015000 P 01/15/16 15.0 0.23 0.48
PHM 160115P00017000 P 01/15/16 17.0 0.49 0.77
PHM 160115P00020000 P 01/15/16 20.0 1.39 1.61
PHM 160115P00022000 P 01/15/16 22.0 2.04 2.49
PHM 160115P00025000 P 01/15/16 25.0 3.70 4.35
PHM 160115P00027000 P 01/15/16 27.0 5.15 5.85
PHM 160115P00030000 P 01/15/16 30.0 7.60 8.40
PHM 170120C00005000 C 01/20/17 5.0 17.10 18.25
PHM 170120C00008000 C 01/20/17 8.0 13.80 15.35
PHM 170120C00010000 C 01/20/17 10.0 11.75 13.60
PHM 170120C00013000 C 01/20/17 13.0 9.05 10.80
PHM 170120C00015000 C 01/20/17 15.0 7.85 8.80
PHM 170120C00017000 C 01/20/17 17.0 6.15 7.35
PHM 170120C00020000 C 01/20/17 20.0 4.25 5.45
PHM 170120C00022000 C 01/20/17 22.0 3.25 4.40
PHM 170120C00025000 C 01/20/17 25.0 2.51 3.10
PHM 170120C00027000 C 01/20/17 27.0 1.67 2.47
PHM 170120C00030000 C 01/20/17 30.0 0.97 1.60
PHM 170120C00035000 C 01/20/17 35.0 0.30 0.91
PHM 170120P00005000 P 01/20/17 5.0 0.00 0.12
PHM 170120P00008000 P 01/20/17 8.0 0.02 0.38
PHM 170120P00010000 P 01/20/17 10.0 0.13 0.54
PHM 170120P00013000 P 01/20/17 13.0 0.41 0.86
PHM 170120P00015000 P 01/20/17 15.0 0.85 1.18
PHM 170120P00017000 P 01/20/17 17.0 1.30 1.74
PHM 170120P00020000 P 01/20/17 20.0 2.22 2.90
PHM 170120P00022000 P 01/20/17 22.0 3.10 3.90
PHM 170120P00025000 P 01/20/17 25.0 4.75 5.75
PHM 170120P00027000 P 01/20/17 27.0 6.05 7.15
PHM 170120P00030000 P 01/20/17 30.0 8.30 9.50
PHM 170120P00035000 P 01/20/17 35.0 12.50 13.75

OPRA data is delayed 15 minutes.