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 (2016-12-23)Premium Content

Pultegroup Inc (PHM)
As of Jan 13 2017 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PHM 170120C00005000 C 01/20/17 5.0 13.55 14.70
PHM 170120C00008000 C 01/20/17 8.0 8.70 11.60
PHM 170120C00009000 C 01/20/17 9.0 7.70 10.45
PHM 170120C00010000 C 01/20/17 10.0 8.35 9.60
PHM 170120C00011000 C 01/20/17 11.0 6.95 8.70
PHM 170120C00011500 C 01/20/17 11.5 5.10 8.95
PHM 170120C00012000 C 01/20/17 12.0 5.00 8.35
PHM 170120C00012500 C 01/20/17 12.5 4.25 7.80
PHM 170120C00013000 C 01/20/17 13.0 5.55 6.25
PHM 170120C00013500 C 01/20/17 13.5 5.15 5.90
PHM 170120C00014000 C 01/20/17 14.0 4.70 5.35
PHM 170120C00014500 C 01/20/17 14.5 2.49 4.85
PHM 170120C00015000 C 01/20/17 15.0 3.85 4.25
PHM 170120C00015500 C 01/20/17 15.5 3.50 3.80
PHM 170120C00016000 C 01/20/17 16.0 2.93 3.25
PHM 170120C00016500 C 01/20/17 16.5 2.43 2.75
PHM 170120C00017000 C 01/20/17 17.0 2.05 2.26
PHM 170120C00017500 C 01/20/17 17.5 1.43 1.77
PHM 170120C00018000 C 01/20/17 18.0 1.08 1.26
PHM 170120C00018500 C 01/20/17 18.5 0.67 0.76
PHM 170120C00019000 C 01/20/17 19.0 0.29 0.35
PHM 170120C00019500 C 01/20/17 19.5 0.08 0.12
PHM 170120C00020000 C 01/20/17 20.0 0.02 0.03
PHM 170120C00020500 C 01/20/17 20.5 0.00 0.05
PHM 170120C00021000 C 01/20/17 21.0 0.00 0.02
PHM 170120C00021500 C 01/20/17 21.5 0.00 0.03
PHM 170120C00022000 C 01/20/17 22.0 0.00 0.01
PHM 170120C00022500 C 01/20/17 22.5 0.00 0.03
PHM 170120C00023000 C 01/20/17 23.0 0.00 0.03
PHM 170120C00023500 C 01/20/17 23.5 0.00 0.03
PHM 170120C00024000 C 01/20/17 24.0 0.00 0.03
PHM 170120C00024500 C 01/20/17 24.5 0.00 0.03
PHM 170120C00025000 C 01/20/17 25.0 0.00 0.04
PHM 170120C00025500 C 01/20/17 25.5 0.00 0.03
PHM 170120C00026000 C 01/20/17 26.0 0.00 0.04
PHM 170120C00026500 C 01/20/17 26.5 0.00 0.03
PHM 170120C00027000 C 01/20/17 27.0 0.00 0.03
PHM 170120C00027500 C 01/20/17 27.5 0.00 0.03
PHM 170120C00028000 C 01/20/17 28.0 0.00 0.04
PHM 170120C00029000 C 01/20/17 29.0 0.00 0.03
PHM 170120C00030000 C 01/20/17 30.0 0.00 0.03
PHM 170120C00035000 C 01/20/17 35.0 0.00 0.04
PHM 170120P00005000 P 01/20/17 5.0 0.00 0.02
PHM 170120P00008000 P 01/20/17 8.0 0.00 0.04
PHM 170120P00009000 P 01/20/17 9.0 0.00 0.04
PHM 170120P00010000 P 01/20/17 10.0 0.00 0.04
PHM 170120P00011000 P 01/20/17 11.0 0.00 0.04
PHM 170120P00011500 P 01/20/17 11.5 0.00 0.04
PHM 170120P00012000 P 01/20/17 12.0 0.00 0.04
PHM 170120P00012500 P 01/20/17 12.5 0.00 0.03
PHM 170120P00013000 P 01/20/17 13.0 0.00 0.04
PHM 170120P00013500 P 01/20/17 13.5 0.00 0.03
PHM 170120P00014000 P 01/20/17 14.0 0.00 0.03
PHM 170120P00014500 P 01/20/17 14.5 0.00 0.02
PHM 170120P00015000 P 01/20/17 15.0 0.00 0.03
PHM 170120P00015500 P 01/20/17 15.5 0.00 0.03
PHM 170120P00016000 P 01/20/17 16.0 0.00 0.04
PHM 170120P00016500 P 01/20/17 16.5 0.00 0.03
PHM 170120P00017000 P 01/20/17 17.0 0.00 0.03
PHM 170120P00017500 P 01/20/17 17.5 0.00 0.03
PHM 170120P00018000 P 01/20/17 18.0 0.00 0.04
PHM 170120P00018500 P 01/20/17 18.5 0.02 0.06
PHM 170120P00019000 P 01/20/17 19.0 0.12 0.14
PHM 170120P00019500 P 01/20/17 19.5 0.37 0.46
PHM 170120P00020000 P 01/20/17 20.0 0.79 0.95
PHM 170120P00020500 P 01/20/17 20.5 1.10 1.59
PHM 170120P00021000 P 01/20/17 21.0 1.75 2.08
PHM 170120P00021500 P 01/20/17 21.5 2.24 2.58
PHM 170120P00022000 P 01/20/17 22.0 2.60 3.10
PHM 170120P00022500 P 01/20/17 22.5 2.80 3.60
PHM 170120P00023000 P 01/20/17 23.0 3.70 4.10
PHM 170120P00023500 P 01/20/17 23.5 3.00 4.60
PHM 170120P00024000 P 01/20/17 24.0 4.55 5.10
PHM 170120P00024500 P 01/20/17 24.5 4.90 5.55
PHM 170120P00025000 P 01/20/17 25.0 5.65 6.05
PHM 170120P00025500 P 01/20/17 25.5 6.15 6.60
PHM 170120P00026000 P 01/20/17 26.0 6.45 7.10
PHM 170120P00026500 P 01/20/17 26.5 7.15 7.60
PHM 170120P00027000 P 01/20/17 27.0 7.15 8.75
PHM 170120P00027500 P 01/20/17 27.5 6.25 9.90
PHM 170120P00028000 P 01/20/17 28.0 8.15 10.20
PHM 170120P00029000 P 01/20/17 29.0 7.80 11.35
PHM 170120P00030000 P 01/20/17 30.0 10.25 11.75
PHM 170120P00035000 P 01/20/17 35.0 15.30 16.40
PHM 170127C00013500 C 01/27/17 13.5 5.10 6.00
PHM 170127C00014500 C 01/27/17 14.5 4.15 4.90
PHM 170127C00015000 C 01/27/17 15.0 3.65 4.40
PHM 170127C00015500 C 01/27/17 15.5 3.15 3.90
PHM 170127C00016000 C 01/27/17 16.0 2.66 3.35
PHM 170127C00016500 C 01/27/17 16.5 2.21 2.93
PHM 170127C00017000 C 01/27/17 17.0 1.85 2.32
PHM 170127C00017500 C 01/27/17 17.5 1.40 1.86
PHM 170127C00018000 C 01/27/17 18.0 1.19 1.40
PHM 170127C00018500 C 01/27/17 18.5 0.90 0.98
PHM 170127C00019000 C 01/27/17 19.0 0.60 0.64
PHM 170127C00019500 C 01/27/17 19.5 0.35 0.40
PHM 170127C00020000 C 01/27/17 20.0 0.19 0.23
PHM 170127C00020500 C 01/27/17 20.5 0.09 0.17
PHM 170127C00021000 C 01/27/17 21.0 0.05 0.15
PHM 170127C00021500 C 01/27/17 21.5 0.00 0.20
PHM 170127C00022000 C 01/27/17 22.0 0.00 0.14
PHM 170127C00022500 C 01/27/17 22.5 0.00 0.11
PHM 170127C00023000 C 01/27/17 23.0 0.00 0.10
PHM 170127C00023500 C 01/27/17 23.5 0.00 0.08
PHM 170127C00024000 C 01/27/17 24.0 0.00 0.07
PHM 170127C00024500 C 01/27/17 24.5 0.00 0.06
PHM 170127C00025000 C 01/27/17 25.0 0.00 0.05
PHM 170127C00025500 C 01/27/17 25.5 0.00 0.05
PHM 170127C00026000 C 01/27/17 26.0 0.00 0.06
PHM 170127C00026500 C 01/27/17 26.5 0.00 0.05
PHM 170127C00027000 C 01/27/17 27.0 0.00 0.05
PHM 170127C00027500 C 01/27/17 27.5 0.00 0.06
PHM 170127C00028000 C 01/27/17 28.0 0.00 0.05
PHM 170127C00028500 C 01/27/17 28.5 0.00 0.06
PHM 170127P00013500 P 01/27/17 13.5 0.00 0.07
PHM 170127P00014500 P 01/27/17 14.5 0.00 0.10
PHM 170127P00015000 P 01/27/17 15.0 0.00 0.15
PHM 170127P00015500 P 01/27/17 15.5 0.00 0.16
PHM 170127P00016000 P 01/27/17 16.0 0.00 0.04
PHM 170127P00016500 P 01/27/17 16.5 0.00 0.06
PHM 170127P00017000 P 01/27/17 17.0 0.03 0.25
PHM 170127P00017500 P 01/27/17 17.5 0.06 0.12
PHM 170127P00018000 P 01/27/17 18.0 0.13 0.18
PHM 170127P00018500 P 01/27/17 18.5 0.22 0.29
PHM 170127P00019000 P 01/27/17 19.0 0.40 0.47
PHM 170127P00019500 P 01/27/17 19.5 0.65 0.72
PHM 170127P00020000 P 01/27/17 20.0 0.97 1.19
PHM 170127P00020500 P 01/27/17 20.5 1.37 1.63
PHM 170127P00021000 P 01/27/17 21.0 1.80 2.28
PHM 170127P00021500 P 01/27/17 21.5 2.14 2.74
PHM 170127P00022000 P 01/27/17 22.0 2.65 3.40
PHM 170127P00022500 P 01/27/17 22.5 3.10 3.90
PHM 170127P00023000 P 01/27/17 23.0 3.60 4.40
PHM 170127P00023500 P 01/27/17 23.5 4.10 4.90
PHM 170127P00024000 P 01/27/17 24.0 4.65 5.35
PHM 170127P00024500 P 01/27/17 24.5 5.05 6.05
PHM 170127P00025000 P 01/27/17 25.0 5.50 6.50
PHM 170127P00025500 P 01/27/17 25.5 6.00 7.00
PHM 170127P00026000 P 01/27/17 26.0 6.50 7.50
PHM 170127P00026500 P 01/27/17 26.5 7.00 8.00
PHM 170127P00027000 P 01/27/17 27.0 5.80 8.50
PHM 170127P00027500 P 01/27/17 27.5 6.15 9.95
PHM 170127P00028000 P 01/27/17 28.0 6.70 9.50
PHM 170127P00028500 P 01/27/17 28.5 9.00 10.00
PHM 170203C00013500 C 02/03/17 13.5 5.10 6.00
PHM 170203C00014500 C 02/03/17 14.5 4.15 4.90
PHM 170203C00015000 C 02/03/17 15.0 3.65 4.40
PHM 170203C00015500 C 02/03/17 15.5 3.15 3.95
PHM 170203C00016000 C 02/03/17 16.0 2.66 3.40
PHM 170203C00016500 C 02/03/17 16.5 2.24 2.96
PHM 170203C00017000 C 02/03/17 17.0 1.87 2.36
PHM 170203C00017500 C 02/03/17 17.5 1.44 1.90
PHM 170203C00018000 C 02/03/17 18.0 1.03 1.50
PHM 170203C00018500 C 02/03/17 18.5 0.97 1.04
PHM 170203C00019000 C 02/03/17 19.0 0.66 0.71
PHM 170203C00019500 C 02/03/17 19.5 0.41 0.46
PHM 170203C00020000 C 02/03/17 20.0 0.24 0.29
PHM 170203C00020500 C 02/03/17 20.5 0.13 0.18
PHM 170203C00021000 C 02/03/17 21.0 0.07 0.20
PHM 170203C00021500 C 02/03/17 21.5 0.03 0.20
PHM 170203C00022000 C 02/03/17 22.0 0.00 0.16
PHM 170203C00022500 C 02/03/17 22.5 0.00 0.12
PHM 170203C00023000 C 02/03/17 23.0 0.00 0.10
PHM 170203C00023500 C 02/03/17 23.5 0.00 0.08
PHM 170203C00024000 C 02/03/17 24.0 0.00 0.07
PHM 170203C00024500 C 02/03/17 24.5 0.00 0.07
PHM 170203C00025000 C 02/03/17 25.0 0.00 0.06
PHM 170203C00025500 C 02/03/17 25.5 0.00 0.05
PHM 170203C00026000 C 02/03/17 26.0 0.00 0.06
PHM 170203C00026500 C 02/03/17 26.5 0.00 0.05
PHM 170203C00027000 C 02/03/17 27.0 0.00 0.06
PHM 170203C00027500 C 02/03/17 27.5 0.00 0.05
PHM 170203C00028000 C 02/03/17 28.0 0.00 0.06
PHM 170203C00028500 C 02/03/17 28.5 0.00 0.04
PHM 170203P00013500 P 02/03/17 13.5 0.00 0.08
PHM 170203P00014500 P 02/03/17 14.5 0.00 0.12
PHM 170203P00015000 P 02/03/17 15.0 0.00 0.17
PHM 170203P00015500 P 02/03/17 15.5 0.00 0.19
PHM 170203P00016000 P 02/03/17 16.0 0.00 0.22
PHM 170203P00016500 P 02/03/17 16.5 0.02 0.26
PHM 170203P00017000 P 02/03/17 17.0 0.05 0.27
PHM 170203P00017500 P 02/03/17 17.5 0.10 0.21
PHM 170203P00018000 P 02/03/17 18.0 0.18 0.25
PHM 170203P00018500 P 02/03/17 18.5 0.29 0.36
PHM 170203P00019000 P 02/03/17 19.0 0.47 0.52
PHM 170203P00019500 P 02/03/17 19.5 0.71 0.78
PHM 170203P00020000 P 02/03/17 20.0 1.02 1.25
PHM 170203P00020500 P 02/03/17 20.5 1.42 1.51
PHM 170203P00021000 P 02/03/17 21.0 1.81 2.30
PHM 170203P00021500 P 02/03/17 21.5 2.16 2.77
PHM 170203P00022000 P 02/03/17 22.0 2.66 3.35
PHM 170203P00022500 P 02/03/17 22.5 3.10 3.90
PHM 170203P00023000 P 02/03/17 23.0 3.60 4.40
PHM 170203P00023500 P 02/03/17 23.5 4.10 4.90
PHM 170203P00024000 P 02/03/17 24.0 4.60 5.40
PHM 170203P00024500 P 02/03/17 24.5 5.05 6.00
PHM 170203P00025000 P 02/03/17 25.0 5.50 6.50
PHM 170203P00025500 P 02/03/17 25.5 6.00 7.00
PHM 170203P00026000 P 02/03/17 26.0 6.50 7.50
PHM 170203P00026500 P 02/03/17 26.5 7.00 8.00
PHM 170203P00027000 P 02/03/17 27.0 5.70 8.50
PHM 170203P00027500 P 02/03/17 27.5 6.25 8.95
PHM 170203P00028000 P 02/03/17 28.0 6.70 10.00
PHM 170203P00028500 P 02/03/17 28.5 9.05 9.95
PHM 170210C00011000 C 02/10/17 11.0 7.60 8.50
PHM 170210C00011500 C 02/10/17 11.5 6.30 8.00
PHM 170210C00012000 C 02/10/17 12.0 6.55 7.50
PHM 170210C00012500 C 02/10/17 12.5 6.05 7.00
PHM 170210C00013000 C 02/10/17 13.0 5.55 6.50
PHM 170210C00013500 C 02/10/17 13.5 5.05 6.05
PHM 170210C00014000 C 02/10/17 14.0 4.65 5.40
PHM 170210C00014500 C 02/10/17 14.5 4.15 4.90
PHM 170210C00015000 C 02/10/17 15.0 3.65 4.45
PHM 170210C00015500 C 02/10/17 15.5 3.15 3.95
PHM 170210C00016000 C 02/10/17 16.0 2.70 3.45
PHM 170210C00016500 C 02/10/17 16.5 2.25 2.98
PHM 170210C00017000 C 02/10/17 17.0 1.91 2.38
PHM 170210C00017500 C 02/10/17 17.5 1.48 1.95
PHM 170210C00018000 C 02/10/17 18.0 1.08 1.55
PHM 170210C00018500 C 02/10/17 18.5 1.01 1.10
PHM 170210C00019000 C 02/10/17 19.0 0.71 0.78
PHM 170210C00019500 C 02/10/17 19.5 0.47 0.54
PHM 170210C00020000 C 02/10/17 20.0 0.27 0.36
PHM 170210C00020500 C 02/10/17 20.5 0.16 0.23
PHM 170210C00021000 C 02/10/17 21.0 0.09 0.22
PHM 170210C00021500 C 02/10/17 21.5 0.05 0.26
PHM 170210C00022000 C 02/10/17 22.0 0.02 0.14
PHM 170210C00022500 C 02/10/17 22.5 0.00 0.16
PHM 170210C00023000 C 02/10/17 23.0 0.00 0.12
PHM 170210C00023500 C 02/10/17 23.5 0.00 0.09
PHM 170210C00024000 C 02/10/17 24.0 0.00 0.08
PHM 170210C00024500 C 02/10/17 24.5 0.00 0.07
PHM 170210C00025000 C 02/10/17 25.0 0.00 0.06
PHM 170210C00025500 C 02/10/17 25.5 0.00 0.07
PHM 170210C00026000 C 02/10/17 26.0 0.00 0.05
PHM 170210C00026500 C 02/10/17 26.5 0.00 0.05
PHM 170210C00027000 C 02/10/17 27.0 0.00 0.06
PHM 170210C00027500 C 02/10/17 27.5 0.00 0.06
PHM 170210C00028000 C 02/10/17 28.0 0.00 0.06
PHM 170210C00028500 C 02/10/17 28.5 0.00 0.06
PHM 170210P00011000 P 02/10/17 11.0 0.00 0.06
PHM 170210P00011500 P 02/10/17 11.5 0.00 0.06
PHM 170210P00012000 P 02/10/17 12.0 0.00 0.06
PHM 170210P00012500 P 02/10/17 12.5 0.00 0.07
PHM 170210P00013000 P 02/10/17 13.0 0.00 0.08
PHM 170210P00013500 P 02/10/17 13.5 0.00 0.09
PHM 170210P00014000 P 02/10/17 14.0 0.00 0.12
PHM 170210P00014500 P 02/10/17 14.5 0.00 0.15
PHM 170210P00015000 P 02/10/17 15.0 0.00 0.17
PHM 170210P00015500 P 02/10/17 15.5 0.00 0.21
PHM 170210P00016000 P 02/10/17 16.0 0.00 0.18
PHM 170210P00016500 P 02/10/17 16.5 0.04 0.30
PHM 170210P00017000 P 02/10/17 17.0 0.07 0.27
PHM 170210P00017500 P 02/10/17 17.5 0.12 0.23
PHM 170210P00018000 P 02/10/17 18.0 0.20 0.28
PHM 170210P00018500 P 02/10/17 18.5 0.33 0.39
PHM 170210P00019000 P 02/10/17 19.0 0.51 0.59
PHM 170210P00019500 P 02/10/17 19.5 0.76 0.85
PHM 170210P00020000 P 02/10/17 20.0 1.06 1.31
PHM 170210P00020500 P 02/10/17 20.5 1.43 1.90
PHM 170210P00021000 P 02/10/17 21.0 1.84 2.32
PHM 170210P00021500 P 02/10/17 21.5 2.17 2.80
PHM 170210P00022000 P 02/10/17 22.0 2.65 3.40
PHM 170210P00022500 P 02/10/17 22.5 3.15 3.90
PHM 170210P00023000 P 02/10/17 23.0 3.60 4.40
PHM 170210P00023500 P 02/10/17 23.5 4.10 4.90
PHM 170210P00024000 P 02/10/17 24.0 4.60 5.40
PHM 170210P00024500 P 02/10/17 24.5 5.05 6.00
PHM 170210P00025000 P 02/10/17 25.0 5.50 6.50
PHM 170210P00025500 P 02/10/17 25.5 6.00 7.00
PHM 170210P00026000 P 02/10/17 26.0 6.50 7.50
PHM 170210P00026500 P 02/10/17 26.5 7.00 8.00
PHM 170210P00027000 P 02/10/17 27.0 6.25 8.50
PHM 170210P00027500 P 02/10/17 27.5 6.75 9.00
PHM 170210P00028000 P 02/10/17 28.0 6.70 9.50
PHM 170210P00028500 P 02/10/17 28.5 7.70 9.90
PHM 170217C00010000 C 02/17/17 10.0 8.60 9.70
PHM 170217C00011000 C 02/17/17 11.0 7.15 8.40
PHM 170217C00012000 C 02/17/17 12.0 6.95 7.35
PHM 170217C00013000 C 02/17/17 13.0 6.00 6.30
PHM 170217C00014000 C 02/17/17 14.0 4.95 5.30
PHM 170217C00015000 C 02/17/17 15.0 3.95 4.30
PHM 170217C00016000 C 02/17/17 16.0 3.05 3.35
PHM 170217C00017000 C 02/17/17 17.0 2.09 2.39
PHM 170217C00018000 C 02/17/17 18.0 1.42 1.53
PHM 170217C00019000 C 02/17/17 19.0 0.78 0.85
PHM 170217C00020000 C 02/17/17 20.0 0.35 0.41
PHM 170217C00021000 C 02/17/17 21.0 0.12 0.18
PHM 170217C00022000 C 02/17/17 22.0 0.03 0.08
PHM 170217C00023000 C 02/17/17 23.0 0.00 0.05
PHM 170217C00024000 C 02/17/17 24.0 0.00 0.04
PHM 170217C00025000 C 02/17/17 25.0 0.00 0.03
PHM 170217C00026000 C 02/17/17 26.0 0.00 0.04
PHM 170217C00027000 C 02/17/17 27.0 0.00 0.03
PHM 170217C00028000 C 02/17/17 28.0 0.00 0.03
PHM 170217P00010000 P 02/17/17 10.0 0.00 0.04
PHM 170217P00011000 P 02/17/17 11.0 0.00 0.04
PHM 170217P00012000 P 02/17/17 12.0 0.00 0.03
PHM 170217P00013000 P 02/17/17 13.0 0.00 0.03
PHM 170217P00014000 P 02/17/17 14.0 0.00 0.04
PHM 170217P00015000 P 02/17/17 15.0 0.00 0.06
PHM 170217P00016000 P 02/17/17 16.0 0.02 0.10
PHM 170217P00017000 P 02/17/17 17.0 0.10 0.19
PHM 170217P00018000 P 02/17/17 18.0 0.26 0.32
PHM 170217P00019000 P 02/17/17 19.0 0.58 0.64
PHM 170217P00020000 P 02/17/17 20.0 1.13 1.30
PHM 170217P00021000 P 02/17/17 21.0 1.87 2.20
PHM 170217P00022000 P 02/17/17 22.0 2.76 3.05
PHM 170217P00023000 P 02/17/17 23.0 3.55 4.05
PHM 170217P00024000 P 02/17/17 24.0 4.70 5.00
PHM 170217P00025000 P 02/17/17 25.0 5.70 6.05
PHM 170217P00026000 P 02/17/17 26.0 6.50 7.00
PHM 170217P00027000 P 02/17/17 27.0 6.65 8.10
PHM 170217P00028000 P 02/17/17 28.0 8.70 9.05
PHM 170224C00014000 C 02/24/17 14.0 4.70 5.40
PHM 170224C00014500 C 02/24/17 14.5 4.15 4.95
PHM 170224C00015000 C 02/24/17 15.0 3.70 4.45
PHM 170224C00015500 C 02/24/17 15.5 3.20 3.95
PHM 170224C00016000 C 02/24/17 16.0 2.76 3.45
PHM 170224C00016500 C 02/24/17 16.5 2.26 2.99
PHM 170224C00017000 C 02/24/17 17.0 1.97 2.46
PHM 170224C00017500 C 02/24/17 17.5 1.56 2.02
PHM 170224C00018000 C 02/24/17 18.0 1.37 1.58
PHM 170224C00018500 C 02/24/17 18.5 1.11 1.20
PHM 170224C00019000 C 02/24/17 19.0 0.80 0.90
PHM 170224C00019500 C 02/24/17 19.5 0.57 0.64
PHM 170224C00020000 C 02/24/17 20.0 0.36 0.44
PHM 170224C00020500 C 02/24/17 20.5 0.24 0.31
PHM 170224C00021000 C 02/24/17 21.0 0.14 0.23
PHM 170224C00021500 C 02/24/17 21.5 0.08 0.22
PHM 170224C00022000 C 02/24/17 22.0 0.05 0.25
PHM 170224C00022500 C 02/24/17 22.5 0.00 0.19
PHM 170224C00023000 C 02/24/17 23.0 0.00 0.16
PHM 170224C00023500 C 02/24/17 23.5 0.00 0.12
PHM 170224C00024000 C 02/24/17 24.0 0.00 0.11
PHM 170224C00024500 C 02/24/17 24.5 0.00 0.09
PHM 170224C00025000 C 02/24/17 25.0 0.00 0.08
PHM 170224C00025500 C 02/24/17 25.5 0.00 0.07
PHM 170224C00026000 C 02/24/17 26.0 0.00 0.07
PHM 170224C00026500 C 02/24/17 26.5 0.00 0.05
PHM 170224C00027000 C 02/24/17 27.0 0.00 0.05
PHM 170224C00027500 C 02/24/17 27.5 0.00 0.05
PHM 170224C00028000 C 02/24/17 28.0 0.00 0.05
PHM 170224C00028500 C 02/24/17 28.5 0.00 0.05
PHM 170224P00014000 P 02/24/17 14.0 0.00 0.05
PHM 170224P00014500 P 02/24/17 14.5 0.00 0.20
PHM 170224P00015000 P 02/24/17 15.0 0.00 0.21
PHM 170224P00015500 P 02/24/17 15.5 0.00 0.26
PHM 170224P00016000 P 02/24/17 16.0 0.05 0.30
PHM 170224P00016500 P 02/24/17 16.5 0.08 0.36
PHM 170224P00017000 P 02/24/17 17.0 0.13 0.26
PHM 170224P00017500 P 02/24/17 17.5 0.20 0.28
PHM 170224P00018000 P 02/24/17 18.0 0.29 0.37
PHM 170224P00018500 P 02/24/17 18.5 0.43 0.51
PHM 170224P00019000 P 02/24/17 19.0 0.61 0.69
PHM 170224P00019500 P 02/24/17 19.5 0.86 0.94
PHM 170224P00020000 P 02/24/17 20.0 1.16 1.37
PHM 170224P00020500 P 02/24/17 20.5 1.49 1.96
PHM 170224P00021000 P 02/24/17 21.0 1.90 2.37
PHM 170224P00021500 P 02/24/17 21.5 2.20 2.89
PHM 170224P00022000 P 02/24/17 22.0 2.66 3.25
PHM 170224P00022500 P 02/24/17 22.5 3.15 3.90
PHM 170224P00023000 P 02/24/17 23.0 3.60 4.40
PHM 170224P00023500 P 02/24/17 23.5 4.10 4.85
PHM 170224P00024000 P 02/24/17 24.0 4.60 5.35
PHM 170224P00024500 P 02/24/17 24.5 5.05 6.00
PHM 170224P00025000 P 02/24/17 25.0 5.50 6.50
PHM 170224P00025500 P 02/24/17 25.5 6.00 7.00
PHM 170224P00026000 P 02/24/17 26.0 6.50 7.50
PHM 170224P00026500 P 02/24/17 26.5 7.00 8.00
PHM 170224P00027000 P 02/24/17 27.0 5.80 8.50
PHM 170224P00027500 P 02/24/17 27.5 6.30 9.00
PHM 170224P00028000 P 02/24/17 28.0 6.80 10.25
PHM 170224P00028500 P 02/24/17 28.5 9.05 9.95
PHM 170303C00011500 C 03/03/17 11.5 7.10 8.00
PHM 170303C00012000 C 03/03/17 12.0 6.55 7.50
PHM 170303C00012500 C 03/03/17 12.5 6.05 7.00
PHM 170303C00013000 C 03/03/17 13.0 5.55 6.50
PHM 170303C00013500 C 03/03/17 13.5 5.05 6.05
PHM 170303C00014000 C 03/03/17 14.0 4.65 5.45
PHM 170303C00014500 C 03/03/17 14.5 4.20 4.95
PHM 170303C00015000 C 03/03/17 15.0 3.70 4.45
PHM 170303C00015500 C 03/03/17 15.5 3.25 3.95
PHM 170303C00016000 C 03/03/17 16.0 2.76 3.50
PHM 170303C00016500 C 03/03/17 16.5 2.31 3.00
PHM 170303C00017000 C 03/03/17 17.0 2.01 2.49
PHM 170303C00017500 C 03/03/17 17.5 1.59 2.07
PHM 170303C00018000 C 03/03/17 18.0 1.48 1.67
PHM 170303C00018500 C 03/03/17 18.5 1.16 1.27
PHM 170303C00019000 C 03/03/17 19.0 0.85 0.98
PHM 170303C00019500 C 03/03/17 19.5 0.61 0.72
PHM 170303C00020000 C 03/03/17 20.0 0.40 0.52
PHM 170303C00020500 C 03/03/17 20.5 0.27 0.36
PHM 170303C00021000 C 03/03/17 21.0 0.17 0.30
PHM 170303C00021500 C 03/03/17 21.5 0.10 0.25
PHM 170303C00022000 C 03/03/17 22.0 0.07 0.29
PHM 170303C00022500 C 03/03/17 22.5 0.04 0.23
PHM 170303C00023000 C 03/03/17 23.0 0.00 0.19
PHM 170303C00023500 C 03/03/17 23.5 0.00 0.14
PHM 170303C00024000 C 03/03/17 24.0 0.00 0.13
PHM 170303C00024500 C 03/03/17 24.5 0.00 0.10
PHM 170303C00025000 C 03/03/17 25.0 0.00 0.08
PHM 170303C00025500 C 03/03/17 25.5 0.00 0.07
PHM 170303C00026000 C 03/03/17 26.0 0.00 0.07
PHM 170303C00026500 C 03/03/17 26.5 0.00 0.06
PHM 170303C00027000 C 03/03/17 27.0 0.00 0.06
PHM 170303C00027500 C 03/03/17 27.5 0.00 0.05
PHM 170303C00028000 C 03/03/17 28.0 0.00 0.06
PHM 170303C00028500 C 03/03/17 28.5 0.00 0.06
PHM 170303P00011500 P 03/03/17 11.5 0.00 0.07
PHM 170303P00012000 P 03/03/17 12.0 0.00 0.08
PHM 170303P00012500 P 03/03/17 12.5 0.00 0.10
PHM 170303P00013000 P 03/03/17 13.0 0.00 0.14
PHM 170303P00013500 P 03/03/17 13.5 0.00 0.15
PHM 170303P00014000 P 03/03/17 14.0 0.00 0.17
PHM 170303P00014500 P 03/03/17 14.5 0.00 0.22
PHM 170303P00015000 P 03/03/17 15.0 0.01 0.24
PHM 170303P00015500 P 03/03/17 15.5 0.04 0.29
PHM 170303P00016000 P 03/03/17 16.0 0.07 0.30
PHM 170303P00016500 P 03/03/17 16.5 0.11 0.22
PHM 170303P00017000 P 03/03/17 17.0 0.16 0.29
PHM 170303P00017500 P 03/03/17 17.5 0.25 0.31
PHM 170303P00018000 P 03/03/17 18.0 0.33 0.43
PHM 170303P00018500 P 03/03/17 18.5 0.48 0.57
PHM 170303P00019000 P 03/03/17 19.0 0.65 0.76
PHM 170303P00019500 P 03/03/17 19.5 0.91 1.00
PHM 170303P00020000 P 03/03/17 20.0 1.22 1.41
PHM 170303P00020500 P 03/03/17 20.5 1.52 2.00
PHM 170303P00021000 P 03/03/17 21.0 1.93 2.40
PHM 170303P00021500 P 03/03/17 21.5 2.21 2.94
PHM 170303P00022000 P 03/03/17 22.0 2.66 3.30
PHM 170303P00022500 P 03/03/17 22.5 3.15 3.90
PHM 170303P00023000 P 03/03/17 23.0 3.65 4.40
PHM 170303P00023500 P 03/03/17 23.5 4.10 4.90
PHM 170303P00024000 P 03/03/17 24.0 4.60 5.40
PHM 170303P00024500 P 03/03/17 24.5 5.05 6.00
PHM 170303P00025000 P 03/03/17 25.0 5.50 6.50
PHM 170303P00025500 P 03/03/17 25.5 6.00 7.00
PHM 170303P00026000 P 03/03/17 26.0 6.50 7.50
PHM 170303P00026500 P 03/03/17 26.5 7.00 8.00
PHM 170303P00027000 P 03/03/17 27.0 5.85 9.95
PHM 170303P00027500 P 03/03/17 27.5 6.40 10.45
PHM 170303P00028000 P 03/03/17 28.0 6.70 11.00
PHM 170303P00028500 P 03/03/17 28.5 7.50 10.90
PHM 170421C00011000 C 04/21/17 11.0 7.75 8.30
PHM 170421C00012000 C 04/21/17 12.0 6.90 7.45
PHM 170421C00013000 C 04/21/17 13.0 5.75 6.40
PHM 170421C00014000 C 04/21/17 14.0 5.00 5.45
PHM 170421C00015000 C 04/21/17 15.0 4.05 4.45
PHM 170421C00016000 C 04/21/17 16.0 3.15 3.45
PHM 170421C00017000 C 04/21/17 17.0 2.33 2.64
PHM 170421C00018000 C 04/21/17 18.0 1.76 1.87
PHM 170421C00019000 C 04/21/17 19.0 1.18 1.25
PHM 170421C00020000 C 04/21/17 20.0 0.73 0.78
PHM 170421C00021000 C 04/21/17 21.0 0.41 0.47
PHM 170421C00022000 C 04/21/17 22.0 0.22 0.29
PHM 170421C00023000 C 04/21/17 23.0 0.09 0.16
PHM 170421C00024000 C 04/21/17 24.0 0.02 0.11
PHM 170421C00025000 C 04/21/17 25.0 0.02 0.07
PHM 170421C00026000 C 04/21/17 26.0 0.00 0.04
PHM 170421C00027000 C 04/21/17 27.0 0.00 0.04
PHM 170421C00028000 C 04/21/17 28.0 0.00 0.04
PHM 170421C00029000 C 04/21/17 29.0 0.00 0.04
PHM 170421C00030000 C 04/21/17 30.0 0.00 0.04
PHM 170421P00011000 P 04/21/17 11.0 0.00 0.04
PHM 170421P00012000 P 04/21/17 12.0 0.00 0.05
PHM 170421P00013000 P 04/21/17 13.0 0.02 0.07
PHM 170421P00014000 P 04/21/17 14.0 0.06 0.11
PHM 170421P00015000 P 04/21/17 15.0 0.04 0.44
PHM 170421P00016000 P 04/21/17 16.0 0.20 0.28
PHM 170421P00017000 P 04/21/17 17.0 0.37 0.45
PHM 170421P00018000 P 04/21/17 18.0 0.63 0.70
PHM 170421P00019000 P 04/21/17 19.0 1.03 1.10
PHM 170421P00020000 P 04/21/17 20.0 1.55 1.65
PHM 170421P00021000 P 04/21/17 21.0 2.23 2.55
PHM 170421P00022000 P 04/21/17 22.0 3.00 3.35
PHM 170421P00023000 P 04/21/17 23.0 3.85 4.25
PHM 170421P00024000 P 04/21/17 24.0 4.80 5.20
PHM 170421P00025000 P 04/21/17 25.0 5.80 6.20
PHM 170421P00026000 P 04/21/17 26.0 6.75 7.15
PHM 170421P00027000 P 04/21/17 27.0 5.90 8.15
PHM 170421P00028000 P 04/21/17 28.0 6.90 9.15
PHM 170421P00029000 P 04/21/17 29.0 7.90 10.05
PHM 170421P00030000 P 04/21/17 30.0 10.25 11.45
PHM 170721C00010000 C 07/21/17 10.0 8.85 9.40
PHM 170721C00011000 C 07/21/17 11.0 6.80 8.40
PHM 170721C00012000 C 07/21/17 12.0 6.75 7.45
PHM 170721C00013000 C 07/21/17 13.0 6.00 6.45
PHM 170721C00014000 C 07/21/17 14.0 5.10 5.60
PHM 170721C00015000 C 07/21/17 15.0 4.25 4.55
PHM 170721C00016000 C 07/21/17 16.0 3.40 3.75
PHM 170721C00017000 C 07/21/17 17.0 2.81 2.98
PHM 170721C00018000 C 07/21/17 18.0 2.18 2.29
PHM 170721C00019000 C 07/21/17 19.0 1.60 1.79
PHM 170721C00020000 C 07/21/17 20.0 1.15 1.29
PHM 170721C00021000 C 07/21/17 21.0 0.77 0.88
PHM 170721C00022000 C 07/21/17 22.0 0.51 0.59
PHM 170721C00023000 C 07/21/17 23.0 0.32 0.40
PHM 170721C00024000 C 07/21/17 24.0 0.20 0.29
PHM 170721C00025000 C 07/21/17 25.0 0.07 0.20
PHM 170721C00026000 C 07/21/17 26.0 0.03 0.15
PHM 170721C00027000 C 07/21/17 27.0 0.02 0.11
PHM 170721C00028000 C 07/21/17 28.0 0.00 0.09
PHM 170721P00010000 P 07/21/17 10.0 0.00 0.09
PHM 170721P00011000 P 07/21/17 11.0 0.02 0.12
PHM 170721P00012000 P 07/21/17 12.0 0.05 0.16
PHM 170721P00013000 P 07/21/17 13.0 0.11 0.21
PHM 170721P00014000 P 07/21/17 14.0 0.18 0.32
PHM 170721P00015000 P 07/21/17 15.0 0.30 0.45
PHM 170721P00016000 P 07/21/17 16.0 0.51 0.57
PHM 170721P00017000 P 07/21/17 17.0 0.75 0.84
PHM 170721P00018000 P 07/21/17 18.0 1.08 1.15
PHM 170721P00019000 P 07/21/17 19.0 1.50 1.60
PHM 170721P00020000 P 07/21/17 20.0 2.02 2.16
PHM 170721P00021000 P 07/21/17 21.0 2.65 2.97
PHM 170721P00022000 P 07/21/17 22.0 3.35 3.70
PHM 170721P00023000 P 07/21/17 23.0 4.15 4.55
PHM 170721P00024000 P 07/21/17 24.0 5.00 5.40
PHM 170721P00025000 P 07/21/17 25.0 5.90 6.35
PHM 170721P00026000 P 07/21/17 26.0 6.80 7.25
PHM 170721P00027000 P 07/21/17 27.0 7.50 8.20
PHM 170721P00028000 P 07/21/17 28.0 8.70 9.15
PHM 180119C00005000 C 01/19/18 5.0 13.25 15.15
PHM 180119C00008000 C 01/19/18 8.0 8.70 13.45
PHM 180119C00010000 C 01/19/18 10.0 8.85 9.80
PHM 180119C00013000 C 01/19/18 13.0 6.10 6.90
PHM 180119C00015000 C 01/19/18 15.0 4.50 5.05
PHM 180119C00018000 C 01/19/18 18.0 2.71 2.99
PHM 180119C00020000 C 01/19/18 20.0 1.79 2.02
PHM 180119C00022000 C 01/19/18 22.0 1.08 1.29
PHM 180119C00025000 C 01/19/18 25.0 0.44 0.63
PHM 180119C00027000 C 01/19/18 27.0 0.16 0.42
PHM 180119C00030000 C 01/19/18 30.0 0.03 0.19
PHM 180119C00035000 C 01/19/18 35.0 0.00 0.10
PHM 180119P00005000 P 01/19/18 5.0 0.00 0.09
PHM 180119P00008000 P 01/19/18 8.0 0.00 0.16
PHM 180119P00010000 P 01/19/18 10.0 0.11 0.27
PHM 180119P00013000 P 01/19/18 13.0 0.38 0.58
PHM 180119P00015000 P 01/19/18 15.0 0.79 0.90
PHM 180119P00018000 P 01/19/18 18.0 1.76 1.94
PHM 180119P00020000 P 01/19/18 20.0 2.74 3.10
PHM 180119P00022000 P 01/19/18 22.0 4.00 4.40
PHM 180119P00025000 P 01/19/18 25.0 6.30 6.80
PHM 180119P00027000 P 01/19/18 27.0 7.80 8.55
PHM 180119P00030000 P 01/19/18 30.0 10.05 13.20
PHM 180119P00035000 P 01/19/18 35.0 15.45 16.45
PHM 190118C00005000 C 01/18/19 5.0 13.55 14.90
PHM 190118C00010000 C 01/18/19 10.0 8.95 9.80
PHM 190118C00013000 C 01/18/19 13.0 6.05 7.55
PHM 190118C00015000 C 01/18/19 15.0 4.90 5.90
PHM 190118C00018000 C 01/18/19 18.0 3.00 4.15
PHM 190118C00020000 C 01/18/19 20.0 2.53 3.10
PHM 190118C00022000 C 01/18/19 22.0 1.69 2.58
PHM 190118C00025000 C 01/18/19 25.0 1.00 1.77
PHM 190118C00027000 C 01/18/19 27.0 0.64 1.21
PHM 190118C00030000 C 01/18/19 30.0 0.30 0.78
PHM 190118C00032000 C 01/18/19 32.0 0.19 0.62
PHM 190118C00035000 C 01/18/19 35.0 0.06 0.40
PHM 190118C00040000 C 01/18/19 40.0 0.10 0.41
PHM 190118P00005000 P 01/18/19 5.0 0.01 0.24
PHM 190118P00010000 P 01/18/19 10.0 0.34 0.64
PHM 190118P00013000 P 01/18/19 13.0 0.63 1.22
PHM 190118P00015000 P 01/18/19 15.0 1.32 1.75
PHM 190118P00018000 P 01/18/19 18.0 2.64 3.10
PHM 190118P00020000 P 01/18/19 20.0 3.20 4.15
PHM 190118P00022000 P 01/18/19 22.0 4.40 5.45
PHM 190118P00025000 P 01/18/19 25.0 6.90 7.65
PHM 190118P00027000 P 01/18/19 27.0 8.50 9.25
PHM 190118P00030000 P 01/18/19 30.0 10.80 11.85
PHM 190118P00032000 P 01/18/19 32.0 12.65 13.65
PHM 190118P00035000 P 01/18/19 35.0 15.60 16.45
PHM 190118P00040000 P 01/18/19 40.0 18.50 21.55

OPRA data is delayed 15 minutes.