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 (2016-09-23)Premium Content

Pultegroup Inc (PHM)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PHM 161209C00013500 C 12/09/16 13.5 4.60 5.30
PHM 161209C00014000 C 12/09/16 14.0 4.10 4.80
PHM 161209C00014500 C 12/09/16 14.5 3.55 4.35
PHM 161209C00015000 C 12/09/16 15.0 3.10 3.80
PHM 161209C00015500 C 12/09/16 15.5 2.61 3.25
PHM 161209C00016000 C 12/09/16 16.0 2.09 2.81
PHM 161209C00016500 C 12/09/16 16.5 1.74 2.30
PHM 161209C00017000 C 12/09/16 17.0 1.26 1.80
PHM 161209C00017500 C 12/09/16 17.5 0.80 1.18
PHM 161209C00018000 C 12/09/16 18.0 0.44 0.52
PHM 161209C00018500 C 12/09/16 18.5 0.16 0.23
PHM 161209C00019000 C 12/09/16 19.0 0.05 0.10
PHM 161209C00019500 C 12/09/16 19.5 0.00 0.06
PHM 161209C00020000 C 12/09/16 20.0 0.00 0.08
PHM 161209C00020500 C 12/09/16 20.5 0.00 0.07
PHM 161209C00021000 C 12/09/16 21.0 0.00 0.05
PHM 161209C00021500 C 12/09/16 21.5 0.00 0.06
PHM 161209C00022000 C 12/09/16 22.0 0.00 0.06
PHM 161209C00022500 C 12/09/16 22.5 0.00 0.06
PHM 161209C00023000 C 12/09/16 23.0 0.00 0.06
PHM 161209C00023500 C 12/09/16 23.5 0.00 0.04
PHM 161209C00024000 C 12/09/16 24.0 0.00 0.04
PHM 161209C00024500 C 12/09/16 24.5 0.00 0.06
PHM 161209C00025000 C 12/09/16 25.0 0.00 0.05
PHM 161209C00025500 C 12/09/16 25.5 0.00 0.06
PHM 161209C00026000 C 12/09/16 26.0 0.00 0.04
PHM 161209C00026500 C 12/09/16 26.5 0.00 0.05
PHM 161209C00027000 C 12/09/16 27.0 0.00 0.06
PHM 161209C00027500 C 12/09/16 27.5 0.00 0.03
PHM 161209C00028000 C 12/09/16 28.0 0.00 0.04
PHM 161209C00028500 C 12/09/16 28.5 0.00 0.04
PHM 161209C00029000 C 12/09/16 29.0 0.00 0.05
PHM 161209C00029500 C 12/09/16 29.5 0.00 0.06
PHM 161209C00030000 C 12/09/16 30.0 0.00 0.06
PHM 161209C00030500 C 12/09/16 30.5 0.00 0.05
PHM 161209P00013500 P 12/09/16 13.5 0.00 0.06
PHM 161209P00014000 P 12/09/16 14.0 0.00 0.05
PHM 161209P00014500 P 12/09/16 14.5 0.00 0.06
PHM 161209P00015000 P 12/09/16 15.0 0.00 0.06
PHM 161209P00015500 P 12/09/16 15.5 0.00 0.10
PHM 161209P00016000 P 12/09/16 16.0 0.00 0.15
PHM 161209P00016500 P 12/09/16 16.5 0.00 0.17
PHM 161209P00017000 P 12/09/16 17.0 0.01 0.05
PHM 161209P00017500 P 12/09/16 17.5 0.04 0.08
PHM 161209P00018000 P 12/09/16 18.0 0.14 0.18
PHM 161209P00018500 P 12/09/16 18.5 0.37 0.43
PHM 161209P00019000 P 12/09/16 19.0 0.72 0.82
PHM 161209P00019500 P 12/09/16 19.5 0.84 1.30
PHM 161209P00020000 P 12/09/16 20.0 1.07 1.79
PHM 161209P00020500 P 12/09/16 20.5 1.74 2.28
PHM 161209P00021000 P 12/09/16 21.0 2.21 2.92
PHM 161209P00021500 P 12/09/16 21.5 2.70 3.45
PHM 161209P00022000 P 12/09/16 22.0 3.20 3.95
PHM 161209P00022500 P 12/09/16 22.5 3.70 4.45
PHM 161209P00023000 P 12/09/16 23.0 4.25 4.95
PHM 161209P00023500 P 12/09/16 23.5 4.75 5.40
PHM 161209P00024000 P 12/09/16 24.0 5.10 6.05
PHM 161209P00024500 P 12/09/16 24.5 5.60 6.50
PHM 161209P00025000 P 12/09/16 25.0 6.10 7.00
PHM 161209P00025500 P 12/09/16 25.5 6.15 7.50
PHM 161209P00026000 P 12/09/16 26.0 7.10 7.95
PHM 161209P00026500 P 12/09/16 26.5 6.60 10.25
PHM 161209P00027000 P 12/09/16 27.0 6.30 9.00
PHM 161209P00027500 P 12/09/16 27.5 6.80 9.50
PHM 161209P00028000 P 12/09/16 28.0 8.10 11.00
PHM 161209P00028500 P 12/09/16 28.5 8.65 12.40
PHM 161209P00029000 P 12/09/16 29.0 8.55 12.55
PHM 161209P00029500 P 12/09/16 29.5 8.85 11.85
PHM 161209P00030000 P 12/09/16 30.0 10.80 13.60
PHM 161209P00030500 P 12/09/16 30.5 11.30 12.85
PHM 161216C00010000 C 12/16/16 10.0 8.10 8.85
PHM 161216C00011000 C 12/16/16 11.0 7.15 8.40
PHM 161216C00011500 C 12/16/16 11.5 6.60 7.65
PHM 161216C00012000 C 12/16/16 12.0 6.10 7.65
PHM 161216C00012500 C 12/16/16 12.5 5.60 7.15
PHM 161216C00013000 C 12/16/16 13.0 5.10 6.75
PHM 161216C00013500 C 12/16/16 13.5 4.65 6.00
PHM 161216C00014000 C 12/16/16 14.0 4.15 5.45
PHM 161216C00014500 C 12/16/16 14.5 3.60 5.05
PHM 161216C00015000 C 12/16/16 15.0 3.20 3.85
PHM 161216C00015500 C 12/16/16 15.5 2.77 3.30
PHM 161216C00016000 C 12/16/16 16.0 2.25 2.84
PHM 161216C00016500 C 12/16/16 16.5 1.77 2.30
PHM 161216C00017000 C 12/16/16 17.0 1.31 1.84
PHM 161216C00017500 C 12/16/16 17.5 0.89 0.99
PHM 161216C00018000 C 12/16/16 18.0 0.53 0.57
PHM 161216C00018500 C 12/16/16 18.5 0.26 0.30
PHM 161216C00019000 C 12/16/16 19.0 0.11 0.14
PHM 161216C00019500 C 12/16/16 19.5 0.04 0.07
PHM 161216C00020000 C 12/16/16 20.0 0.00 0.05
PHM 161216C00020500 C 12/16/16 20.5 0.00 0.03
PHM 161216C00021000 C 12/16/16 21.0 0.00 0.02
PHM 161216C00021500 C 12/16/16 21.5 0.00 0.02
PHM 161216C00022000 C 12/16/16 22.0 0.00 0.03
PHM 161216C00022500 C 12/16/16 22.5 0.00 0.02
PHM 161216C00023000 C 12/16/16 23.0 0.00 0.03
PHM 161216C00023500 C 12/16/16 23.5 0.00 0.03
PHM 161216C00024000 C 12/16/16 24.0 0.00 0.04
PHM 161216C00024500 C 12/16/16 24.5 0.00 0.06
PHM 161216C00025000 C 12/16/16 25.0 0.00 0.05
PHM 161216C00025500 C 12/16/16 25.5 0.00 0.06
PHM 161216C00026000 C 12/16/16 26.0 0.00 0.06
PHM 161216C00026500 C 12/16/16 26.5 0.00 0.04
PHM 161216C00027000 C 12/16/16 27.0 0.00 0.06
PHM 161216C00027500 C 12/16/16 27.5 0.00 0.06
PHM 161216C00028000 C 12/16/16 28.0 0.00 0.06
PHM 161216C00029000 C 12/16/16 29.0 0.00 0.05
PHM 161216C00030000 C 12/16/16 30.0 0.00 0.05
PHM 161216P00010000 P 12/16/16 10.0 0.00 0.04
PHM 161216P00011000 P 12/16/16 11.0 0.00 0.06
PHM 161216P00011500 P 12/16/16 11.5 0.00 0.04
PHM 161216P00012000 P 12/16/16 12.0 0.00 0.04
PHM 161216P00012500 P 12/16/16 12.5 0.00 0.04
PHM 161216P00013000 P 12/16/16 13.0 0.00 0.06
PHM 161216P00013500 P 12/16/16 13.5 0.00 0.06
PHM 161216P00014000 P 12/16/16 14.0 0.00 0.06
PHM 161216P00014500 P 12/16/16 14.5 0.00 0.02
PHM 161216P00015000 P 12/16/16 15.0 0.00 0.03
PHM 161216P00015500 P 12/16/16 15.5 0.00 0.03
PHM 161216P00016000 P 12/16/16 16.0 0.00 0.03
PHM 161216P00016500 P 12/16/16 16.5 0.02 0.05
PHM 161216P00017000 P 12/16/16 17.0 0.06 0.09
PHM 161216P00017500 P 12/16/16 17.5 0.12 0.17
PHM 161216P00018000 P 12/16/16 18.0 0.27 0.32
PHM 161216P00018500 P 12/16/16 18.5 0.52 0.58
PHM 161216P00019000 P 12/16/16 19.0 0.88 0.95
PHM 161216P00019500 P 12/16/16 19.5 0.96 1.40
PHM 161216P00020000 P 12/16/16 20.0 1.41 1.88
PHM 161216P00020500 P 12/16/16 20.5 1.86 2.47
PHM 161216P00021000 P 12/16/16 21.0 2.34 3.00
PHM 161216P00021500 P 12/16/16 21.5 2.87 3.45
PHM 161216P00022000 P 12/16/16 22.0 3.40 4.50
PHM 161216P00022500 P 12/16/16 22.5 3.90 4.75
PHM 161216P00023000 P 12/16/16 23.0 4.45 6.55
PHM 161216P00023500 P 12/16/16 23.5 4.85 5.75
PHM 161216P00024000 P 12/16/16 24.0 5.20 6.35
PHM 161216P00024500 P 12/16/16 24.5 5.85 7.05
PHM 161216P00025000 P 12/16/16 25.0 6.15 7.10
PHM 161216P00025500 P 12/16/16 25.5 6.85 7.85
PHM 161216P00026000 P 12/16/16 26.0 7.35 8.95
PHM 161216P00026500 P 12/16/16 26.5 7.80 8.85
PHM 161216P00027000 P 12/16/16 27.0 8.30 10.00
PHM 161216P00027500 P 12/16/16 27.5 8.85 10.05
PHM 161216P00028000 P 12/16/16 28.0 9.35 10.70
PHM 161216P00029000 P 12/16/16 29.0 10.30 12.05
PHM 161216P00030000 P 12/16/16 30.0 11.20 12.45
PHM 161223C00011000 C 12/23/16 11.0 7.00 7.95
PHM 161223C00011500 C 12/23/16 11.5 6.50 7.40
PHM 161223C00012000 C 12/23/16 12.0 6.00 6.90
PHM 161223C00012500 C 12/23/16 12.5 5.50 6.40
PHM 161223C00013000 C 12/23/16 13.0 5.05 5.95
PHM 161223C00013500 C 12/23/16 13.5 4.60 5.55
PHM 161223C00014000 C 12/23/16 14.0 4.10 5.05
PHM 161223C00014500 C 12/23/16 14.5 3.70 4.45
PHM 161223C00015000 C 12/23/16 15.0 3.15 4.00
PHM 161223C00015500 C 12/23/16 15.5 2.61 3.75
PHM 161223C00016000 C 12/23/16 16.0 2.19 2.78
PHM 161223C00016500 C 12/23/16 16.5 1.75 2.34
PHM 161223C00017000 C 12/23/16 17.0 1.34 1.87
PHM 161223C00017500 C 12/23/16 17.5 0.93 1.21
PHM 161223C00018000 C 12/23/16 18.0 0.59 0.66
PHM 161223C00018500 C 12/23/16 18.5 0.33 0.39
PHM 161223C00019000 C 12/23/16 19.0 0.17 0.24
PHM 161223C00019500 C 12/23/16 19.5 0.07 0.14
PHM 161223C00020000 C 12/23/16 20.0 0.03 0.08
PHM 161223C00020500 C 12/23/16 20.5 0.00 0.13
PHM 161223C00021000 C 12/23/16 21.0 0.00 0.09
PHM 161223C00021500 C 12/23/16 21.5 0.00 0.07
PHM 161223C00022000 C 12/23/16 22.0 0.00 0.06
PHM 161223C00022500 C 12/23/16 22.5 0.00 0.03
PHM 161223C00023000 C 12/23/16 23.0 0.00 0.05
PHM 161223C00023500 C 12/23/16 23.5 0.00 0.06
PHM 161223C00024000 C 12/23/16 24.0 0.00 0.06
PHM 161223C00024500 C 12/23/16 24.5 0.00 0.06
PHM 161223C00025000 C 12/23/16 25.0 0.00 0.06
PHM 161223C00025500 C 12/23/16 25.5 0.00 0.06
PHM 161223C00026000 C 12/23/16 26.0 0.00 0.06
PHM 161223C00026500 C 12/23/16 26.5 0.00 0.06
PHM 161223C00027000 C 12/23/16 27.0 0.00 0.06
PHM 161223C00027500 C 12/23/16 27.5 0.00 0.06
PHM 161223C00028000 C 12/23/16 28.0 0.00 0.06
PHM 161223C00028500 C 12/23/16 28.5 0.00 0.06
PHM 161223C00029000 C 12/23/16 29.0 0.00 0.06
PHM 161223C00029500 C 12/23/16 29.5 0.00 0.06
PHM 161223C00030000 C 12/23/16 30.0 0.00 0.06
PHM 161223C00030500 C 12/23/16 30.5 0.00 0.06
PHM 161223P00011000 P 12/23/16 11.0 0.00 0.06
PHM 161223P00011500 P 12/23/16 11.5 0.00 0.06
PHM 161223P00012000 P 12/23/16 12.0 0.00 0.06
PHM 161223P00012500 P 12/23/16 12.5 0.00 0.06
PHM 161223P00013000 P 12/23/16 13.0 0.00 0.07
PHM 161223P00013500 P 12/23/16 13.5 0.00 0.09
PHM 161223P00014000 P 12/23/16 14.0 0.00 0.12
PHM 161223P00014500 P 12/23/16 14.5 0.00 0.14
PHM 161223P00015000 P 12/23/16 15.0 0.00 0.17
PHM 161223P00015500 P 12/23/16 15.5 0.00 0.19
PHM 161223P00016000 P 12/23/16 16.0 0.01 0.22
PHM 161223P00016500 P 12/23/16 16.5 0.03 0.28
PHM 161223P00017000 P 12/23/16 17.0 0.08 0.21
PHM 161223P00017500 P 12/23/16 17.5 0.19 0.24
PHM 161223P00018000 P 12/23/16 18.0 0.33 0.42
PHM 161223P00018500 P 12/23/16 18.5 0.59 0.68
PHM 161223P00019000 P 12/23/16 19.0 0.93 1.00
PHM 161223P00019500 P 12/23/16 19.5 1.00 1.45
PHM 161223P00020000 P 12/23/16 20.0 1.57 1.89
PHM 161223P00020500 P 12/23/16 20.5 1.81 2.39
PHM 161223P00021000 P 12/23/16 21.0 2.31 2.99
PHM 161223P00021500 P 12/23/16 21.5 2.81 3.45
PHM 161223P00022000 P 12/23/16 22.0 3.15 3.95
PHM 161223P00022500 P 12/23/16 22.5 3.75 4.50
PHM 161223P00023000 P 12/23/16 23.0 4.25 5.00
PHM 161223P00023500 P 12/23/16 23.5 3.80 5.50
PHM 161223P00024000 P 12/23/16 24.0 5.15 6.10
PHM 161223P00024500 P 12/23/16 24.5 5.65 6.60
PHM 161223P00025000 P 12/23/16 25.0 6.15 7.10
PHM 161223P00025500 P 12/23/16 25.5 6.65 7.60
PHM 161223P00026000 P 12/23/16 26.0 5.90 10.00
PHM 161223P00026500 P 12/23/16 26.5 6.90 10.50
PHM 161223P00027000 P 12/23/16 27.0 8.10 11.00
PHM 161223P00027500 P 12/23/16 27.5 6.90 9.85
PHM 161223P00028000 P 12/23/16 28.0 9.15 12.00
PHM 161223P00028500 P 12/23/16 28.5 8.85 12.50
PHM 161223P00029000 P 12/23/16 29.0 8.35 12.10
PHM 161223P00029500 P 12/23/16 29.5 8.90 13.50
PHM 161223P00030000 P 12/23/16 30.0 10.85 14.00
PHM 161223P00030500 P 12/23/16 30.5 11.35 13.20
PHM 161230C00011000 C 12/30/16 11.0 7.00 8.15
PHM 161230C00011500 C 12/30/16 11.5 6.50 7.40
PHM 161230C00012000 C 12/30/16 12.0 6.00 6.90
PHM 161230C00012500 C 12/30/16 12.5 5.50 6.40
PHM 161230C00013000 C 12/30/16 13.0 5.05 5.90
PHM 161230C00013500 C 12/30/16 13.5 4.60 5.55
PHM 161230C00014000 C 12/30/16 14.0 4.15 5.00
PHM 161230C00014500 C 12/30/16 14.5 3.60 4.55
PHM 161230C00015000 C 12/30/16 15.0 3.10 4.00
PHM 161230C00015500 C 12/30/16 15.5 2.60 3.55
PHM 161230C00016000 C 12/30/16 16.0 2.29 2.81
PHM 161230C00016500 C 12/30/16 16.5 1.82 2.35
PHM 161230C00017000 C 12/30/16 17.0 1.36 1.88
PHM 161230C00017500 C 12/30/16 17.5 0.98 1.25
PHM 161230C00018000 C 12/30/16 18.0 0.66 0.73
PHM 161230C00018500 C 12/30/16 18.5 0.38 0.46
PHM 161230C00019000 C 12/30/16 19.0 0.21 0.29
PHM 161230C00019500 C 12/30/16 19.5 0.12 0.18
PHM 161230C00020000 C 12/30/16 20.0 0.04 0.14
PHM 161230C00020500 C 12/30/16 20.5 0.02 0.17
PHM 161230C00021000 C 12/30/16 21.0 0.00 0.10
PHM 161230C00021500 C 12/30/16 21.5 0.00 0.09
PHM 161230C00022000 C 12/30/16 22.0 0.00 0.07
PHM 161230C00022500 C 12/30/16 22.5 0.00 0.07
PHM 161230C00023000 C 12/30/16 23.0 0.00 0.04
PHM 161230C00023500 C 12/30/16 23.5 0.00 0.05
PHM 161230C00024000 C 12/30/16 24.0 0.00 0.05
PHM 161230C00024500 C 12/30/16 24.5 0.00 0.04
PHM 161230C00025000 C 12/30/16 25.0 0.00 0.06
PHM 161230C00025500 C 12/30/16 25.5 0.00 0.04
PHM 161230C00026000 C 12/30/16 26.0 0.00 0.05
PHM 161230C00026500 C 12/30/16 26.5 0.00 0.06
PHM 161230C00027000 C 12/30/16 27.0 0.00 0.06
PHM 161230C00027500 C 12/30/16 27.5 0.00 0.06
PHM 161230C00028000 C 12/30/16 28.0 0.00 0.04
PHM 161230C00028500 C 12/30/16 28.5 0.00 0.05
PHM 161230P00011000 P 12/30/16 11.0 0.00 0.06
PHM 161230P00011500 P 12/30/16 11.5 0.00 0.06
PHM 161230P00012000 P 12/30/16 12.0 0.00 0.07
PHM 161230P00012500 P 12/30/16 12.5 0.00 0.08
PHM 161230P00013000 P 12/30/16 13.0 0.00 0.08
PHM 161230P00013500 P 12/30/16 13.5 0.00 0.13
PHM 161230P00014000 P 12/30/16 14.0 0.00 0.14
PHM 161230P00014500 P 12/30/16 14.5 0.00 0.16
PHM 161230P00015000 P 12/30/16 15.0 0.00 0.18
PHM 161230P00015500 P 12/30/16 15.5 0.01 0.21
PHM 161230P00016000 P 12/30/16 16.0 0.02 0.27
PHM 161230P00016500 P 12/30/16 16.5 0.05 0.32
PHM 161230P00017000 P 12/30/16 17.0 0.12 0.21
PHM 161230P00017500 P 12/30/16 17.5 0.23 0.32
PHM 161230P00018000 P 12/30/16 18.0 0.39 0.48
PHM 161230P00018500 P 12/30/16 18.5 0.63 0.72
PHM 161230P00019000 P 12/30/16 19.0 0.92 1.07
PHM 161230P00019500 P 12/30/16 19.5 1.06 1.47
PHM 161230P00020000 P 12/30/16 20.0 1.43 1.91
PHM 161230P00020500 P 12/30/16 20.5 1.89 2.38
PHM 161230P00021000 P 12/30/16 21.0 2.26 2.99
PHM 161230P00021500 P 12/30/16 21.5 2.67 3.45
PHM 161230P00022000 P 12/30/16 22.0 3.30 4.00
PHM 161230P00022500 P 12/30/16 22.5 3.80 4.50
PHM 161230P00023000 P 12/30/16 23.0 4.30 5.00
PHM 161230P00023500 P 12/30/16 23.5 4.50 5.50
PHM 161230P00024000 P 12/30/16 24.0 5.15 6.10
PHM 161230P00024500 P 12/30/16 24.5 5.65 6.60
PHM 161230P00025000 P 12/30/16 25.0 6.15 7.10
PHM 161230P00025500 P 12/30/16 25.5 6.45 7.60
PHM 161230P00026000 P 12/30/16 26.0 7.15 9.75
PHM 161230P00026500 P 12/30/16 26.5 6.00 10.15
PHM 161230P00027000 P 12/30/16 27.0 8.15 11.00
PHM 161230P00027500 P 12/30/16 27.5 8.65 11.60
PHM 161230P00028000 P 12/30/16 28.0 7.70 12.00
PHM 161230P00028500 P 12/30/16 28.5 9.45 10.55
PHM 170106C00014000 C 01/06/17 14.0 4.15 4.90
PHM 170106C00014500 C 01/06/17 14.5 3.70 4.45
PHM 170106C00015000 C 01/06/17 15.0 3.20 3.85
PHM 170106C00015500 C 01/06/17 15.5 2.60 3.30
PHM 170106C00016000 C 01/06/17 16.0 2.31 2.84
PHM 170106C00016500 C 01/06/17 16.5 1.82 2.40
PHM 170106C00017000 C 01/06/17 17.0 1.37 1.91
PHM 170106C00017500 C 01/06/17 17.5 1.02 1.12
PHM 170106C00018000 C 01/06/17 18.0 0.69 0.79
PHM 170106C00018500 C 01/06/17 18.5 0.44 0.52
PHM 170106C00019000 C 01/06/17 19.0 0.28 0.35
PHM 170106C00019500 C 01/06/17 19.5 0.16 0.23
PHM 170106C00020000 C 01/06/17 20.0 0.09 0.14
PHM 170106C00020500 C 01/06/17 20.5 0.03 0.19
PHM 170106C00021000 C 01/06/17 21.0 0.01 0.10
PHM 170106C00021500 C 01/06/17 21.5 0.00 0.10
PHM 170106C00022000 C 01/06/17 22.0 0.00 0.07
PHM 170106C00022500 C 01/06/17 22.5 0.00 0.05
PHM 170106C00023000 C 01/06/17 23.0 0.00 0.07
PHM 170106C00023500 C 01/06/17 23.5 0.00 0.06
PHM 170106C00024000 C 01/06/17 24.0 0.00 0.05
PHM 170106C00024500 C 01/06/17 24.5 0.00 0.06
PHM 170106C00025000 C 01/06/17 25.0 0.00 0.03
PHM 170106C00025500 C 01/06/17 25.5 0.00 0.05
PHM 170106C00026000 C 01/06/17 26.0 0.00 0.04
PHM 170106C00026500 C 01/06/17 26.5 0.00 0.06
PHM 170106C00027000 C 01/06/17 27.0 0.00 0.06
PHM 170106C00027500 C 01/06/17 27.5 0.00 0.04
PHM 170106C00028000 C 01/06/17 28.0 0.00 0.06
PHM 170106C00028500 C 01/06/17 28.5 0.00 0.03
PHM 170106P00014000 P 01/06/17 14.0 0.00 0.17
PHM 170106P00014500 P 01/06/17 14.5 0.00 0.18
PHM 170106P00015000 P 01/06/17 15.0 0.00 0.15
PHM 170106P00015500 P 01/06/17 15.5 0.03 0.26
PHM 170106P00016000 P 01/06/17 16.0 0.04 0.24
PHM 170106P00016500 P 01/06/17 16.5 0.09 0.35
PHM 170106P00017000 P 01/06/17 17.0 0.17 0.24
PHM 170106P00017500 P 01/06/17 17.5 0.29 0.36
PHM 170106P00018000 P 01/06/17 18.0 0.46 0.53
PHM 170106P00018500 P 01/06/17 18.5 0.71 0.79
PHM 170106P00019000 P 01/06/17 19.0 0.98 1.13
PHM 170106P00019500 P 01/06/17 19.5 1.08 1.50
PHM 170106P00020000 P 01/06/17 20.0 1.48 1.95
PHM 170106P00020500 P 01/06/17 20.5 1.88 2.39
PHM 170106P00021000 P 01/06/17 21.0 2.32 2.99
PHM 170106P00021500 P 01/06/17 21.5 2.71 3.45
PHM 170106P00022000 P 01/06/17 22.0 3.30 4.00
PHM 170106P00022500 P 01/06/17 22.5 3.80 4.50
PHM 170106P00023000 P 01/06/17 23.0 4.30 5.00
PHM 170106P00023500 P 01/06/17 23.5 4.80 5.50
PHM 170106P00024000 P 01/06/17 24.0 5.15 6.10
PHM 170106P00024500 P 01/06/17 24.5 5.65 6.60
PHM 170106P00025000 P 01/06/17 25.0 6.15 7.10
PHM 170106P00025500 P 01/06/17 25.5 6.65 7.60
PHM 170106P00026000 P 01/06/17 26.0 6.85 8.10
PHM 170106P00026500 P 01/06/17 26.5 7.15 8.60
PHM 170106P00027000 P 01/06/17 27.0 7.65 9.10
PHM 170106P00027500 P 01/06/17 27.5 8.15 9.60
PHM 170106P00028000 P 01/06/17 28.0 8.60 10.10
PHM 170106P00028500 P 01/06/17 28.5 9.70 10.50
PHM 170113C00014000 C 01/13/17 14.0 4.10 4.90
PHM 170113C00014500 C 01/13/17 14.5 3.60 4.55
PHM 170113C00015000 C 01/13/17 15.0 3.15 3.95
PHM 170113C00015500 C 01/13/17 15.5 2.76 3.30
PHM 170113C00016000 C 01/13/17 16.0 2.30 2.89
PHM 170113C00016500 C 01/13/17 16.5 1.86 2.38
PHM 170113C00017000 C 01/13/17 17.0 1.42 1.93
PHM 170113C00017500 C 01/13/17 17.5 1.08 1.18
PHM 170113C00018000 C 01/13/17 18.0 0.78 0.85
PHM 170113C00018500 C 01/13/17 18.5 0.51 0.60
PHM 170113C00019000 C 01/13/17 19.0 0.32 0.42
PHM 170113C00019500 C 01/13/17 19.5 0.22 0.28
PHM 170113C00020000 C 01/13/17 20.0 0.13 0.20
PHM 170113C00020500 C 01/13/17 20.5 0.05 0.25
PHM 170113C00021000 C 01/13/17 21.0 0.03 0.10
PHM 170113C00021500 C 01/13/17 21.5 0.01 0.12
PHM 170113C00022000 C 01/13/17 22.0 0.00 0.07
PHM 170113C00022500 C 01/13/17 22.5 0.00 0.07
PHM 170113C00023000 C 01/13/17 23.0 0.00 0.07
PHM 170113C00023500 C 01/13/17 23.5 0.00 0.05
PHM 170113C00024000 C 01/13/17 24.0 0.00 0.06
PHM 170113C00024500 C 01/13/17 24.5 0.00 0.06
PHM 170113C00025000 C 01/13/17 25.0 0.00 0.04
PHM 170113C00025500 C 01/13/17 25.5 0.00 0.05
PHM 170113C00026000 C 01/13/17 26.0 0.00 0.06
PHM 170113C00026500 C 01/13/17 26.5 0.00 0.04
PHM 170113C00027000 C 01/13/17 27.0 0.00 0.05
PHM 170113C00027500 C 01/13/17 27.5 0.00 0.05
PHM 170113C00028000 C 01/13/17 28.0 0.00 0.05
PHM 170113C00028500 C 01/13/17 28.5 0.00 0.04
PHM 170113C00029000 C 01/13/17 29.0 0.00 0.05
PHM 170113C00029500 C 01/13/17 29.5 0.00 0.06
PHM 170113C00030000 C 01/13/17 30.0 0.00 0.05
PHM 170113C00030500 C 01/13/17 30.5 0.00 0.06
PHM 170113P00014000 P 01/13/17 14.0 0.00 0.19
PHM 170113P00014500 P 01/13/17 14.5 0.00 0.18
PHM 170113P00015000 P 01/13/17 15.0 0.02 0.16
PHM 170113P00015500 P 01/13/17 15.5 0.04 0.27
PHM 170113P00016000 P 01/13/17 16.0 0.06 0.20
PHM 170113P00016500 P 01/13/17 16.5 0.10 0.38
PHM 170113P00017000 P 01/13/17 17.0 0.21 0.30
PHM 170113P00017500 P 01/13/17 17.5 0.33 0.43
PHM 170113P00018000 P 01/13/17 18.0 0.51 0.61
PHM 170113P00018500 P 01/13/17 18.5 0.74 0.85
PHM 170113P00019000 P 01/13/17 19.0 1.04 1.18
PHM 170113P00019500 P 01/13/17 19.5 1.18 1.54
PHM 170113P00020000 P 01/13/17 20.0 1.51 1.96
PHM 170113P00020500 P 01/13/17 20.5 1.98 2.41
PHM 170113P00021000 P 01/13/17 21.0 2.35 3.05
PHM 170113P00021500 P 01/13/17 21.5 2.81 3.45
PHM 170113P00022000 P 01/13/17 22.0 3.15 4.00
PHM 170113P00022500 P 01/13/17 22.5 3.70 4.50
PHM 170113P00023000 P 01/13/17 23.0 4.30 5.00
PHM 170113P00023500 P 01/13/17 23.5 4.30 5.50
PHM 170113P00024000 P 01/13/17 24.0 5.15 6.10
PHM 170113P00024500 P 01/13/17 24.5 5.65 6.60
PHM 170113P00025000 P 01/13/17 25.0 6.10 7.10
PHM 170113P00025500 P 01/13/17 25.5 6.65 7.60
PHM 170113P00026000 P 01/13/17 26.0 6.40 8.10
PHM 170113P00026500 P 01/13/17 26.5 6.60 8.60
PHM 170113P00027000 P 01/13/17 27.0 7.10 9.10
PHM 170113P00027500 P 01/13/17 27.5 7.70 11.20
PHM 170113P00028000 P 01/13/17 28.0 8.10 10.10
PHM 170113P00028500 P 01/13/17 28.5 8.10 12.00
PHM 170113P00029000 P 01/13/17 29.0 8.55 11.65
PHM 170113P00029500 P 01/13/17 29.5 9.10 13.00
PHM 170113P00030000 P 01/13/17 30.0 10.85 13.75
PHM 170113P00030500 P 01/13/17 30.5 11.40 12.90
PHM 170120C00005000 C 01/20/17 5.0 13.20 14.15
PHM 170120C00008000 C 01/20/17 8.0 10.10 11.15
PHM 170120C00009000 C 01/20/17 9.0 9.10 10.15
PHM 170120C00010000 C 01/20/17 10.0 8.15 8.90
PHM 170120C00011000 C 01/20/17 11.0 7.15 8.10
PHM 170120C00012000 C 01/20/17 12.0 6.10 6.90
PHM 170120C00013000 C 01/20/17 13.0 5.20 5.85
PHM 170120C00014000 C 01/20/17 14.0 4.20 4.80
PHM 170120C00015000 C 01/20/17 15.0 3.20 3.80
PHM 170120C00016000 C 01/20/17 16.0 2.35 2.85
PHM 170120C00017000 C 01/20/17 17.0 1.52 1.92
PHM 170120C00018000 C 01/20/17 18.0 0.85 0.89
PHM 170120C00019000 C 01/20/17 19.0 0.39 0.42
PHM 170120C00020000 C 01/20/17 20.0 0.15 0.18
PHM 170120C00021000 C 01/20/17 21.0 0.06 0.07
PHM 170120C00022000 C 01/20/17 22.0 0.03 0.04
PHM 170120C00023000 C 01/20/17 23.0 0.00 0.03
PHM 170120C00024000 C 01/20/17 24.0 0.00 0.03
PHM 170120C00025000 C 01/20/17 25.0 0.00 0.02
PHM 170120C00026000 C 01/20/17 26.0 0.00 0.03
PHM 170120C00027000 C 01/20/17 27.0 0.00 0.06
PHM 170120C00028000 C 01/20/17 28.0 0.00 0.05
PHM 170120C00029000 C 01/20/17 29.0 0.00 0.05
PHM 170120C00030000 C 01/20/17 30.0 0.00 0.06
PHM 170120C00035000 C 01/20/17 35.0 0.00 0.06
PHM 170120P00005000 P 01/20/17 5.0 0.00 0.02
PHM 170120P00008000 P 01/20/17 8.0 0.00 0.06
PHM 170120P00009000 P 01/20/17 9.0 0.00 0.06
PHM 170120P00010000 P 01/20/17 10.0 0.00 0.06
PHM 170120P00011000 P 01/20/17 11.0 0.00 0.03
PHM 170120P00012000 P 01/20/17 12.0 0.00 0.03
PHM 170120P00013000 P 01/20/17 13.0 0.00 0.03
PHM 170120P00014000 P 01/20/17 14.0 0.02 0.05
PHM 170120P00015000 P 01/20/17 15.0 0.05 0.08
PHM 170120P00016000 P 01/20/17 16.0 0.12 0.16
PHM 170120P00017000 P 01/20/17 17.0 0.29 0.32
PHM 170120P00018000 P 01/20/17 18.0 0.60 0.64
PHM 170120P00019000 P 01/20/17 19.0 1.11 1.18
PHM 170120P00020000 P 01/20/17 20.0 1.85 1.98
PHM 170120P00021000 P 01/20/17 21.0 2.73 2.89
PHM 170120P00022000 P 01/20/17 22.0 3.40 4.00
PHM 170120P00023000 P 01/20/17 23.0 4.30 4.95
PHM 170120P00024000 P 01/20/17 24.0 5.40 6.05
PHM 170120P00025000 P 01/20/17 25.0 6.30 7.05
PHM 170120P00026000 P 01/20/17 26.0 7.30 8.10
PHM 170120P00027000 P 01/20/17 27.0 8.30 9.30
PHM 170120P00028000 P 01/20/17 28.0 9.30 10.30
PHM 170120P00029000 P 01/20/17 29.0 10.30 11.85
PHM 170120P00030000 P 01/20/17 30.0 11.30 12.45
PHM 170120P00035000 P 01/20/17 35.0 16.30 17.40
PHM 170421C00011000 C 04/21/17 11.0 7.10 7.90
PHM 170421C00012000 C 04/21/17 12.0 6.15 6.90
PHM 170421C00013000 C 04/21/17 13.0 5.30 5.95
PHM 170421C00014000 C 04/21/17 14.0 4.40 4.95
PHM 170421C00015000 C 04/21/17 15.0 3.50 4.10
PHM 170421C00016000 C 04/21/17 16.0 2.71 3.25
PHM 170421C00017000 C 04/21/17 17.0 2.03 2.13
PHM 170421C00018000 C 04/21/17 18.0 1.42 1.51
PHM 170421C00019000 C 04/21/17 19.0 0.98 1.03
PHM 170421C00020000 C 04/21/17 20.0 0.63 0.68
PHM 170421C00021000 C 04/21/17 21.0 0.42 0.43
PHM 170421C00022000 C 04/21/17 22.0 0.22 0.28
PHM 170421C00023000 C 04/21/17 23.0 0.12 0.17
PHM 170421C00024000 C 04/21/17 24.0 0.07 0.10
PHM 170421C00025000 C 04/21/17 25.0 0.04 0.07
PHM 170421C00026000 C 04/21/17 26.0 0.02 0.04
PHM 170421C00027000 C 04/21/17 27.0 0.00 0.03
PHM 170421C00028000 C 04/21/17 28.0 0.00 0.03
PHM 170421C00029000 C 04/21/17 29.0 0.00 0.03
PHM 170421C00030000 C 04/21/17 30.0 0.00 0.02
PHM 170421P00011000 P 04/21/17 11.0 0.05 0.08
PHM 170421P00012000 P 04/21/17 12.0 0.07 0.11
PHM 170421P00013000 P 04/21/17 13.0 0.13 0.17
PHM 170421P00014000 P 04/21/17 14.0 0.20 0.25
PHM 170421P00015000 P 04/21/17 15.0 0.34 0.39
PHM 170421P00016000 P 04/21/17 16.0 0.54 0.59
PHM 170421P00017000 P 04/21/17 17.0 0.83 0.89
PHM 170421P00018000 P 04/21/17 18.0 1.21 1.30
PHM 170421P00019000 P 04/21/17 19.0 1.72 1.83
PHM 170421P00020000 P 04/21/17 20.0 2.30 2.48
PHM 170421P00021000 P 04/21/17 21.0 2.79 3.45
PHM 170421P00022000 P 04/21/17 22.0 3.60 4.30
PHM 170421P00023000 P 04/21/17 23.0 4.60 5.10
PHM 170421P00024000 P 04/21/17 24.0 5.40 6.15
PHM 170421P00025000 P 04/21/17 25.0 6.45 7.05
PHM 170421P00026000 P 04/21/17 26.0 7.35 8.10
PHM 170421P00027000 P 04/21/17 27.0 8.30 9.15
PHM 170421P00028000 P 04/21/17 28.0 9.40 10.05
PHM 170421P00029000 P 04/21/17 29.0 10.40 11.55
PHM 170421P00030000 P 04/21/17 30.0 11.40 12.30
PHM 170721C00010000 C 07/21/17 10.0 8.10 8.90
PHM 170721C00011000 C 07/21/17 11.0 7.10 7.90
PHM 170721C00012000 C 07/21/17 12.0 6.30 6.95
PHM 170721C00013000 C 07/21/17 13.0 5.40 6.10
PHM 170721C00014000 C 07/21/17 14.0 4.55 5.15
PHM 170721C00015000 C 07/21/17 15.0 3.80 4.30
PHM 170721C00016000 C 07/21/17 16.0 3.00 3.30
PHM 170721C00017000 C 07/21/17 17.0 2.40 2.65
PHM 170721C00018000 C 07/21/17 18.0 1.87 1.92
PHM 170721C00019000 C 07/21/17 19.0 1.38 1.48
PHM 170721C00020000 C 07/21/17 20.0 1.02 1.10
PHM 170721C00021000 C 07/21/17 21.0 0.70 0.77
PHM 170721C00022000 C 07/21/17 22.0 0.48 0.54
PHM 170721C00023000 C 07/21/17 23.0 0.32 0.38
PHM 170721C00024000 C 07/21/17 24.0 0.22 0.26
PHM 170721C00025000 C 07/21/17 25.0 0.14 0.18
PHM 170721C00026000 C 07/21/17 26.0 0.09 0.13
PHM 170721C00027000 C 07/21/17 27.0 0.06 0.09
PHM 170721C00028000 C 07/21/17 28.0 0.03 0.06
PHM 170721P00010000 P 07/21/17 10.0 0.08 0.12
PHM 170721P00011000 P 07/21/17 11.0 0.13 0.17
PHM 170721P00012000 P 07/21/17 12.0 0.20 0.24
PHM 170721P00013000 P 07/21/17 13.0 0.30 0.35
PHM 170721P00014000 P 07/21/17 14.0 0.44 0.49
PHM 170721P00015000 P 07/21/17 15.0 0.63 0.69
PHM 170721P00016000 P 07/21/17 16.0 0.89 0.97
PHM 170721P00017000 P 07/21/17 17.0 1.23 1.32
PHM 170721P00018000 P 07/21/17 18.0 1.66 1.74
PHM 170721P00019000 P 07/21/17 19.0 2.08 2.30
PHM 170721P00020000 P 07/21/17 20.0 2.63 2.91
PHM 170721P00021000 P 07/21/17 21.0 3.15 3.65
PHM 170721P00022000 P 07/21/17 22.0 3.90 4.60
PHM 170721P00023000 P 07/21/17 23.0 4.75 5.35
PHM 170721P00024000 P 07/21/17 24.0 5.55 6.40
PHM 170721P00025000 P 07/21/17 25.0 6.55 7.25
PHM 170721P00026000 P 07/21/17 26.0 7.30 8.25
PHM 170721P00027000 P 07/21/17 27.0 8.30 9.20
PHM 170721P00028000 P 07/21/17 28.0 9.35 10.10
PHM 180119C00005000 C 01/19/18 5.0 13.00 14.95
PHM 180119C00008000 C 01/19/18 8.0 10.00 11.35
PHM 180119C00010000 C 01/19/18 10.0 8.30 9.30
PHM 180119C00013000 C 01/19/18 13.0 5.60 6.65
PHM 180119C00015000 C 01/19/18 15.0 4.15 5.15
PHM 180119C00018000 C 01/19/18 18.0 2.39 3.00
PHM 180119C00020000 C 01/19/18 20.0 1.63 1.96
PHM 180119C00022000 C 01/19/18 22.0 1.05 1.22
PHM 180119C00025000 C 01/19/18 25.0 0.42 0.89
PHM 180119C00027000 C 01/19/18 27.0 0.20 0.52
PHM 180119C00030000 C 01/19/18 30.0 0.04 0.29
PHM 180119C00035000 C 01/19/18 35.0 0.00 0.15
PHM 180119P00005000 P 01/19/18 5.0 0.00 0.15
PHM 180119P00008000 P 01/19/18 8.0 0.11 0.36
PHM 180119P00010000 P 01/19/18 10.0 0.21 0.57
PHM 180119P00013000 P 01/19/18 13.0 0.57 0.80
PHM 180119P00015000 P 01/19/18 15.0 1.15 1.25
PHM 180119P00018000 P 01/19/18 18.0 2.24 2.69
PHM 180119P00020000 P 01/19/18 20.0 3.35 3.95
PHM 180119P00022000 P 01/19/18 22.0 4.55 5.40
PHM 180119P00025000 P 01/19/18 25.0 6.90 7.85
PHM 180119P00027000 P 01/19/18 27.0 8.65 9.55
PHM 180119P00030000 P 01/19/18 30.0 10.25 13.35
PHM 180119P00035000 P 01/19/18 35.0 16.20 17.80
PHM 190118C00005000 C 01/18/19 5.0 12.85 14.95
PHM 190118C00010000 C 01/18/19 10.0 8.30 9.45
PHM 190118C00013000 C 01/18/19 13.0 5.90 7.30
PHM 190118C00015000 C 01/18/19 15.0 4.75 5.75
PHM 190118C00018000 C 01/18/19 18.0 3.20 3.85
PHM 190118C00020000 C 01/18/19 20.0 2.49 3.05
PHM 190118C00022000 C 01/18/19 22.0 1.81 2.42
PHM 190118C00025000 C 01/18/19 25.0 1.16 1.52
PHM 190118C00027000 C 01/18/19 27.0 0.76 1.23
PHM 190118C00030000 C 01/18/19 30.0 0.37 0.94
PHM 190118C00032000 C 01/18/19 32.0 0.17 0.87
PHM 190118C00035000 C 01/18/19 35.0 0.06 0.59
PHM 190118C00040000 C 01/18/19 40.0 0.01 0.30
PHM 190118P00005000 P 01/18/19 5.0 0.04 0.32
PHM 190118P00010000 P 01/18/19 10.0 0.49 0.94
PHM 190118P00013000 P 01/18/19 13.0 1.24 1.76
PHM 190118P00015000 P 01/18/19 15.0 1.92 2.35
PHM 190118P00018000 P 01/18/19 18.0 3.25 3.75
PHM 190118P00020000 P 01/18/19 20.0 4.05 5.10
PHM 190118P00022000 P 01/18/19 22.0 5.35 6.40
PHM 190118P00025000 P 01/18/19 25.0 7.50 8.65
PHM 190118P00027000 P 01/18/19 27.0 9.15 10.25
PHM 190118P00030000 P 01/18/19 30.0 11.75 12.75
PHM 190118P00032000 P 01/18/19 32.0 13.15 14.55
PHM 190118P00035000 P 01/18/19 35.0 16.15 17.30
PHM 190118P00040000 P 01/18/19 40.0 20.85 23.15

OPRA data is delayed 15 minutes.