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 Sep 30 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PHM 161007C00013000 C 10/07/16 13.0 6.50 7.20
PHM 161007C00013500 C 10/07/16 13.5 5.75 7.50
PHM 161007C00014500 C 10/07/16 14.5 5.05 5.70
PHM 161007C00015000 C 10/07/16 15.0 5.00 5.15
PHM 161007C00015500 C 10/07/16 15.5 4.15 4.65
PHM 161007C00016000 C 10/07/16 16.0 3.55 4.15
PHM 161007C00016500 C 10/07/16 16.5 3.05 3.60
PHM 161007C00017000 C 10/07/16 17.0 3.00 3.10
PHM 161007C00017500 C 10/07/16 17.5 2.50 2.56
PHM 161007C00018000 C 10/07/16 18.0 2.01 2.07
PHM 161007C00018500 C 10/07/16 18.5 1.52 1.57
PHM 161007C00019000 C 10/07/16 19.0 1.04 1.09
PHM 161007C00019500 C 10/07/16 19.5 0.60 0.65
PHM 161007C00020000 C 10/07/16 20.0 0.26 0.29
PHM 161007C00020500 C 10/07/16 20.5 0.06 0.11
PHM 161007C00021000 C 10/07/16 21.0 0.01 0.04
PHM 161007C00021500 C 10/07/16 21.5 0.00 0.02
PHM 161007C00022000 C 10/07/16 22.0 0.00 0.06
PHM 161007C00022500 C 10/07/16 22.5 0.00 0.06
PHM 161007C00023000 C 10/07/16 23.0 0.00 0.06
PHM 161007C00023500 C 10/07/16 23.5 0.00 0.06
PHM 161007C00024000 C 10/07/16 24.0 0.00 0.06
PHM 161007C00024500 C 10/07/16 24.5 0.00 0.06
PHM 161007C00025000 C 10/07/16 25.0 0.00 0.06
PHM 161007C00025500 C 10/07/16 25.5 0.00 0.06
PHM 161007C00026000 C 10/07/16 26.0 0.00 0.06
PHM 161007C00026500 C 10/07/16 26.5 0.00 0.06
PHM 161007C00027000 C 10/07/16 27.0 0.00 0.06
PHM 161007C00027500 C 10/07/16 27.5 0.00 0.06
PHM 161007C00028000 C 10/07/16 28.0 0.00 0.06
PHM 161007C00028500 C 10/07/16 28.5 0.00 0.06
PHM 161007C00029000 C 10/07/16 29.0 0.00 0.06
PHM 161007C00029500 C 10/07/16 29.5 0.00 0.06
PHM 161007C00030000 C 10/07/16 30.0 0.00 0.06
PHM 161007C00030500 C 10/07/16 30.5 0.00 0.06
PHM 161007P00013000 P 10/07/16 13.0 0.00 0.06
PHM 161007P00013500 P 10/07/16 13.5 0.00 0.06
PHM 161007P00014500 P 10/07/16 14.5 0.00 0.06
PHM 161007P00015000 P 10/07/16 15.0 0.00 0.06
PHM 161007P00015500 P 10/07/16 15.5 0.00 0.06
PHM 161007P00016000 P 10/07/16 16.0 0.00 0.03
PHM 161007P00016500 P 10/07/16 16.5 0.00 0.02
PHM 161007P00017000 P 10/07/16 17.0 0.00 0.02
PHM 161007P00017500 P 10/07/16 17.5 0.00 0.02
PHM 161007P00018000 P 10/07/16 18.0 0.00 0.02
PHM 161007P00018500 P 10/07/16 18.5 0.00 0.04
PHM 161007P00019000 P 10/07/16 19.0 0.03 0.05
PHM 161007P00019500 P 10/07/16 19.5 0.08 0.13
PHM 161007P00020000 P 10/07/16 20.0 0.23 0.25
PHM 161007P00020500 P 10/07/16 20.5 0.53 0.57
PHM 161007P00021000 P 10/07/16 21.0 0.96 1.01
PHM 161007P00021500 P 10/07/16 21.5 1.44 1.51
PHM 161007P00022000 P 10/07/16 22.0 1.94 2.01
PHM 161007P00022500 P 10/07/16 22.5 2.44 3.05
PHM 161007P00023000 P 10/07/16 23.0 2.94 3.45
PHM 161007P00023500 P 10/07/16 23.5 3.35 3.95
PHM 161007P00024000 P 10/07/16 24.0 3.85 4.45
PHM 161007P00024500 P 10/07/16 24.5 4.35 5.15
PHM 161007P00025000 P 10/07/16 25.0 4.85 5.45
PHM 161007P00025500 P 10/07/16 25.5 5.20 6.05
PHM 161007P00026000 P 10/07/16 26.0 5.75 6.50
PHM 161007P00026500 P 10/07/16 26.5 6.20 7.25
PHM 161007P00027000 P 10/07/16 27.0 6.75 7.55
PHM 161007P00027500 P 10/07/16 27.5 6.75 8.75
PHM 161007P00028000 P 10/07/16 28.0 7.25 9.30
PHM 161007P00028500 P 10/07/16 28.5 7.80 9.70
PHM 161007P00029000 P 10/07/16 29.0 8.30 10.25
PHM 161007P00029500 P 10/07/16 29.5 8.75 10.70
PHM 161007P00030000 P 10/07/16 30.0 9.25 11.30
PHM 161007P00030500 P 10/07/16 30.5 9.80 11.55
PHM 161014C00013000 C 10/14/16 13.0 6.55 7.25
PHM 161014C00014000 C 10/14/16 14.0 5.45 6.15
PHM 161014C00014500 C 10/14/16 14.5 5.05 5.65
PHM 161014C00015000 C 10/14/16 15.0 4.55 5.10
PHM 161014C00015500 C 10/14/16 15.5 4.05 4.65
PHM 161014C00016000 C 10/14/16 16.0 3.55 4.15
PHM 161014C00016500 C 10/14/16 16.5 3.10 3.65
PHM 161014C00017000 C 10/14/16 17.0 3.00 3.15
PHM 161014C00017500 C 10/14/16 17.5 2.51 2.59
PHM 161014C00018000 C 10/14/16 18.0 2.05 2.10
PHM 161014C00018500 C 10/14/16 18.5 1.57 1.66
PHM 161014C00019000 C 10/14/16 19.0 1.12 1.16
PHM 161014C00019500 C 10/14/16 19.5 0.69 0.75
PHM 161014C00020000 C 10/14/16 20.0 0.38 0.42
PHM 161014C00020500 C 10/14/16 20.5 0.15 0.20
PHM 161014C00021000 C 10/14/16 21.0 0.05 0.11
PHM 161014C00021500 C 10/14/16 21.5 0.00 0.08
PHM 161014C00022000 C 10/14/16 22.0 0.00 0.06
PHM 161014C00022500 C 10/14/16 22.5 0.00 0.06
PHM 161014C00023000 C 10/14/16 23.0 0.00 0.06
PHM 161014C00023500 C 10/14/16 23.5 0.00 0.06
PHM 161014C00024000 C 10/14/16 24.0 0.00 0.06
PHM 161014C00024500 C 10/14/16 24.5 0.00 0.06
PHM 161014C00025000 C 10/14/16 25.0 0.00 0.06
PHM 161014C00025500 C 10/14/16 25.5 0.00 0.06
PHM 161014C00026000 C 10/14/16 26.0 0.00 0.06
PHM 161014C00026500 C 10/14/16 26.5 0.00 0.06
PHM 161014C00027000 C 10/14/16 27.0 0.00 0.06
PHM 161014C00027500 C 10/14/16 27.5 0.00 0.06
PHM 161014C00028000 C 10/14/16 28.0 0.00 0.06
PHM 161014C00028500 C 10/14/16 28.5 0.00 0.06
PHM 161014C00029000 C 10/14/16 29.0 0.00 0.06
PHM 161014C00029500 C 10/14/16 29.5 0.00 0.06
PHM 161014C00030000 C 10/14/16 30.0 0.00 0.06
PHM 161014P00013000 P 10/14/16 13.0 0.00 0.06
PHM 161014P00014000 P 10/14/16 14.0 0.00 0.06
PHM 161014P00014500 P 10/14/16 14.5 0.00 0.06
PHM 161014P00015000 P 10/14/16 15.0 0.00 0.07
PHM 161014P00015500 P 10/14/16 15.5 0.00 0.07
PHM 161014P00016000 P 10/14/16 16.0 0.00 0.08
PHM 161014P00016500 P 10/14/16 16.5 0.00 0.10
PHM 161014P00017000 P 10/14/16 17.0 0.00 0.13
PHM 161014P00017500 P 10/14/16 17.5 0.00 0.15
PHM 161014P00018000 P 10/14/16 18.0 0.00 0.18
PHM 161014P00018500 P 10/14/16 18.5 0.04 0.23
PHM 161014P00019000 P 10/14/16 19.0 0.08 0.17
PHM 161014P00019500 P 10/14/16 19.5 0.17 0.21
PHM 161014P00020000 P 10/14/16 20.0 0.34 0.38
PHM 161014P00020500 P 10/14/16 20.5 0.62 0.66
PHM 161014P00021000 P 10/14/16 21.0 1.00 1.07
PHM 161014P00021500 P 10/14/16 21.5 1.46 1.52
PHM 161014P00022000 P 10/14/16 22.0 1.95 2.01
PHM 161014P00022500 P 10/14/16 22.5 2.45 2.49
PHM 161014P00023000 P 10/14/16 23.0 2.93 3.45
PHM 161014P00023500 P 10/14/16 23.5 3.40 3.95
PHM 161014P00024000 P 10/14/16 24.0 3.85 4.45
PHM 161014P00024500 P 10/14/16 24.5 4.35 4.95
PHM 161014P00025000 P 10/14/16 25.0 4.85 5.45
PHM 161014P00025500 P 10/14/16 25.5 5.25 6.05
PHM 161014P00026000 P 10/14/16 26.0 5.75 6.55
PHM 161014P00026500 P 10/14/16 26.5 6.25 7.05
PHM 161014P00027000 P 10/14/16 27.0 6.75 7.55
PHM 161014P00027500 P 10/14/16 27.5 5.45 9.60
PHM 161014P00028000 P 10/14/16 28.0 6.15 10.10
PHM 161014P00028500 P 10/14/16 28.5 6.50 10.55
PHM 161014P00029000 P 10/14/16 29.0 7.15 11.10
PHM 161014P00029500 P 10/14/16 29.5 7.40 11.60
PHM 161014P00030000 P 10/14/16 30.0 8.25 12.05
PHM 161021C00007000 C 10/21/16 7.0 12.25 13.65
PHM 161021C00008000 C 10/21/16 8.0 10.75 12.80
PHM 161021C00009000 C 10/21/16 9.0 9.75 11.80
PHM 161021C00010000 C 10/21/16 10.0 8.75 10.75
PHM 161021C00011000 C 10/21/16 11.0 7.75 9.80
PHM 161021C00012000 C 10/21/16 12.0 6.75 8.80
PHM 161021C00012500 C 10/21/16 12.5 6.95 7.80
PHM 161021C00013000 C 10/21/16 13.0 6.45 7.25
PHM 161021C00013500 C 10/21/16 13.5 5.95 6.80
PHM 161021C00014000 C 10/21/16 14.0 5.45 6.20
PHM 161021C00014500 C 10/21/16 14.5 5.05 5.65
PHM 161021C00015000 C 10/21/16 15.0 4.65 5.15
PHM 161021C00015500 C 10/21/16 15.5 4.10 4.65
PHM 161021C00016000 C 10/21/16 16.0 3.60 4.15
PHM 161021C00016500 C 10/21/16 16.5 3.20 3.65
PHM 161021C00017000 C 10/21/16 17.0 3.00 3.15
PHM 161021C00017500 C 10/21/16 17.5 2.60 2.64
PHM 161021C00018000 C 10/21/16 18.0 2.14 2.19
PHM 161021C00018500 C 10/21/16 18.5 1.70 1.76
PHM 161021C00019000 C 10/21/16 19.0 1.30 1.34
PHM 161021C00019500 C 10/21/16 19.5 0.94 0.98
PHM 161021C00020000 C 10/21/16 20.0 0.65 0.68
PHM 161021C00020500 C 10/21/16 20.5 0.42 0.45
PHM 161021C00021000 C 10/21/16 21.0 0.25 0.28
PHM 161021C00021500 C 10/21/16 21.5 0.14 0.17
PHM 161021C00022000 C 10/21/16 22.0 0.08 0.13
PHM 161021C00022500 C 10/21/16 22.5 0.03 0.06
PHM 161021C00023000 C 10/21/16 23.0 0.01 0.04
PHM 161021C00023500 C 10/21/16 23.5 0.00 0.03
PHM 161021C00024000 C 10/21/16 24.0 0.00 0.02
PHM 161021C00024500 C 10/21/16 24.5 0.00 0.02
PHM 161021C00025000 C 10/21/16 25.0 0.00 0.03
PHM 161021C00025500 C 10/21/16 25.5 0.00 0.06
PHM 161021C00026000 C 10/21/16 26.0 0.00 0.06
PHM 161021C00026500 C 10/21/16 26.5 0.00 0.07
PHM 161021C00027000 C 10/21/16 27.0 0.00 0.06
PHM 161021C00027500 C 10/21/16 27.5 0.00 0.06
PHM 161021C00028000 C 10/21/16 28.0 0.00 0.06
PHM 161021P00007000 P 10/21/16 7.0 0.00 0.06
PHM 161021P00008000 P 10/21/16 8.0 0.00 0.06
PHM 161021P00009000 P 10/21/16 9.0 0.00 0.06
PHM 161021P00010000 P 10/21/16 10.0 0.00 0.06
PHM 161021P00011000 P 10/21/16 11.0 0.00 0.06
PHM 161021P00012000 P 10/21/16 12.0 0.00 0.06
PHM 161021P00012500 P 10/21/16 12.5 0.00 0.06
PHM 161021P00013000 P 10/21/16 13.0 0.00 0.06
PHM 161021P00013500 P 10/21/16 13.5 0.00 0.02
PHM 161021P00014000 P 10/21/16 14.0 0.00 0.02
PHM 161021P00014500 P 10/21/16 14.5 0.00 0.02
PHM 161021P00015000 P 10/21/16 15.0 0.00 0.02
PHM 161021P00015500 P 10/21/16 15.5 0.00 0.02
PHM 161021P00016000 P 10/21/16 16.0 0.00 0.03
PHM 161021P00016500 P 10/21/16 16.5 0.02 0.04
PHM 161021P00017000 P 10/21/16 17.0 0.03 0.06
PHM 161021P00017500 P 10/21/16 17.5 0.06 0.08
PHM 161021P00018000 P 10/21/16 18.0 0.09 0.12
PHM 161021P00018500 P 10/21/16 18.5 0.15 0.19
PHM 161021P00019000 P 10/21/16 19.0 0.26 0.29
PHM 161021P00019500 P 10/21/16 19.5 0.41 0.44
PHM 161021P00020000 P 10/21/16 20.0 0.61 0.65
PHM 161021P00020500 P 10/21/16 20.5 0.87 0.92
PHM 161021P00021000 P 10/21/16 21.0 1.20 1.25
PHM 161021P00021500 P 10/21/16 21.5 1.58 1.66
PHM 161021P00022000 P 10/21/16 22.0 2.02 2.08
PHM 161021P00022500 P 10/21/16 22.5 2.48 2.53
PHM 161021P00023000 P 10/21/16 23.0 2.96 3.35
PHM 161021P00023500 P 10/21/16 23.5 3.40 3.95
PHM 161021P00024000 P 10/21/16 24.0 3.90 4.35
PHM 161021P00024500 P 10/21/16 24.5 4.35 4.95
PHM 161021P00025000 P 10/21/16 25.0 4.90 5.40
PHM 161021P00025500 P 10/21/16 25.5 5.25 6.05
PHM 161021P00026000 P 10/21/16 26.0 5.75 6.50
PHM 161021P00026500 P 10/21/16 26.5 6.05 7.25
PHM 161021P00027000 P 10/21/16 27.0 6.75 7.55
PHM 161021P00027500 P 10/21/16 27.5 6.70 8.75
PHM 161021P00028000 P 10/21/16 28.0 7.30 9.10
PHM 161028C00013000 C 10/28/16 13.0 6.55 7.20
PHM 161028C00014000 C 10/28/16 14.0 5.45 6.20
PHM 161028C00014500 C 10/28/16 14.5 5.05 5.65
PHM 161028C00015000 C 10/28/16 15.0 4.60 5.15
PHM 161028C00015500 C 10/28/16 15.5 4.10 4.65
PHM 161028C00016000 C 10/28/16 16.0 3.60 4.15
PHM 161028C00016500 C 10/28/16 16.5 3.20 3.65
PHM 161028C00017000 C 10/28/16 17.0 3.00 3.20
PHM 161028C00017500 C 10/28/16 17.5 2.62 2.71
PHM 161028C00018000 C 10/28/16 18.0 2.17 2.25
PHM 161028C00018500 C 10/28/16 18.5 1.74 1.81
PHM 161028C00019000 C 10/28/16 19.0 1.35 1.42
PHM 161028C00019500 C 10/28/16 19.5 0.99 1.04
PHM 161028C00020000 C 10/28/16 20.0 0.70 0.73
PHM 161028C00020500 C 10/28/16 20.5 0.47 0.50
PHM 161028C00021000 C 10/28/16 21.0 0.29 0.33
PHM 161028C00021500 C 10/28/16 21.5 0.17 0.22
PHM 161028C00022000 C 10/28/16 22.0 0.01 0.31
PHM 161028C00022500 C 10/28/16 22.5 0.01 0.21
PHM 161028C00023000 C 10/28/16 23.0 0.00 0.16
PHM 161028C00023500 C 10/28/16 23.5 0.00 0.15
PHM 161028C00024000 C 10/28/16 24.0 0.00 0.12
PHM 161028C00024500 C 10/28/16 24.5 0.00 0.10
PHM 161028C00025000 C 10/28/16 25.0 0.00 0.08
PHM 161028C00025500 C 10/28/16 25.5 0.00 0.07
PHM 161028C00026000 C 10/28/16 26.0 0.00 0.06
PHM 161028C00026500 C 10/28/16 26.5 0.00 0.07
PHM 161028C00027000 C 10/28/16 27.0 0.00 0.06
PHM 161028C00027500 C 10/28/16 27.5 0.00 0.06
PHM 161028C00028000 C 10/28/16 28.0 0.00 0.06
PHM 161028C00028500 C 10/28/16 28.5 0.00 0.06
PHM 161028P00013000 P 10/28/16 13.0 0.00 0.07
PHM 161028P00014000 P 10/28/16 14.0 0.00 0.08
PHM 161028P00014500 P 10/28/16 14.5 0.00 0.10
PHM 161028P00015000 P 10/28/16 15.0 0.00 0.12
PHM 161028P00015500 P 10/28/16 15.5 0.00 0.16
PHM 161028P00016000 P 10/28/16 16.0 0.00 0.22
PHM 161028P00016500 P 10/28/16 16.5 0.00 0.27
PHM 161028P00017000 P 10/28/16 17.0 0.00 0.30
PHM 161028P00017500 P 10/28/16 17.5 0.09 0.34
PHM 161028P00018000 P 10/28/16 18.0 0.13 0.23
PHM 161028P00018500 P 10/28/16 18.5 0.18 0.27
PHM 161028P00019000 P 10/28/16 19.0 0.30 0.35
PHM 161028P00019500 P 10/28/16 19.5 0.45 0.48
PHM 161028P00020000 P 10/28/16 20.0 0.66 0.69
PHM 161028P00020500 P 10/28/16 20.5 0.91 0.95
PHM 161028P00021000 P 10/28/16 21.0 1.23 1.29
PHM 161028P00021500 P 10/28/16 21.5 1.61 1.67
PHM 161028P00022000 P 10/28/16 22.0 2.04 2.09
PHM 161028P00022500 P 10/28/16 22.5 2.49 2.56
PHM 161028P00023000 P 10/28/16 23.0 2.92 3.35
PHM 161028P00023500 P 10/28/16 23.5 3.40 3.95
PHM 161028P00024000 P 10/28/16 24.0 3.90 4.45
PHM 161028P00024500 P 10/28/16 24.5 4.40 4.95
PHM 161028P00025000 P 10/28/16 25.0 4.85 5.45
PHM 161028P00025500 P 10/28/16 25.5 5.25 6.05
PHM 161028P00026000 P 10/28/16 26.0 5.75 6.55
PHM 161028P00026500 P 10/28/16 26.5 6.25 7.05
PHM 161028P00027000 P 10/28/16 27.0 6.80 7.55
PHM 161028P00027500 P 10/28/16 27.5 5.70 9.50
PHM 161028P00028000 P 10/28/16 28.0 6.20 10.05
PHM 161028P00028500 P 10/28/16 28.5 6.35 10.55
PHM 161104C00012000 C 11/04/16 12.0 5.90 10.15
PHM 161104C00012500 C 11/04/16 12.5 6.95 7.75
PHM 161104C00013000 C 11/04/16 13.0 6.50 7.15
PHM 161104C00013500 C 11/04/16 13.5 5.95 6.70
PHM 161104C00014000 C 11/04/16 14.0 5.50 6.20
PHM 161104C00014500 C 11/04/16 14.5 5.05 5.65
PHM 161104C00015000 C 11/04/16 15.0 4.55 5.20
PHM 161104C00015500 C 11/04/16 15.5 4.10 4.65
PHM 161104C00016000 C 11/04/16 16.0 3.60 4.20
PHM 161104C00016500 C 11/04/16 16.5 3.15 3.70
PHM 161104C00017000 C 11/04/16 17.0 3.00 3.20
PHM 161104C00017500 C 11/04/16 17.5 2.64 2.75
PHM 161104C00018000 C 11/04/16 18.0 2.20 2.26
PHM 161104C00018500 C 11/04/16 18.5 1.78 1.84
PHM 161104C00019000 C 11/04/16 19.0 1.39 1.44
PHM 161104C00019500 C 11/04/16 19.5 1.05 1.09
PHM 161104C00020000 C 11/04/16 20.0 0.75 0.79
PHM 161104C00020500 C 11/04/16 20.5 0.51 0.55
PHM 161104C00021000 C 11/04/16 21.0 0.33 0.37
PHM 161104C00021500 C 11/04/16 21.5 0.19 0.30
PHM 161104C00022000 C 11/04/16 22.0 0.10 0.18
PHM 161104C00022500 C 11/04/16 22.5 0.00 0.23
PHM 161104C00023000 C 11/04/16 23.0 0.00 0.18
PHM 161104C00023500 C 11/04/16 23.5 0.00 0.16
PHM 161104C00024000 C 11/04/16 24.0 0.00 0.13
PHM 161104C00024500 C 11/04/16 24.5 0.00 0.10
PHM 161104C00025000 C 11/04/16 25.0 0.00 0.09
PHM 161104C00025500 C 11/04/16 25.5 0.00 0.08
PHM 161104C00026000 C 11/04/16 26.0 0.00 0.07
PHM 161104C00026500 C 11/04/16 26.5 0.00 0.07
PHM 161104C00027000 C 11/04/16 27.0 0.00 0.06
PHM 161104C00027500 C 11/04/16 27.5 0.00 0.06
PHM 161104C00028000 C 11/04/16 28.0 0.00 0.06
PHM 161104C00028500 C 11/04/16 28.5 0.00 0.06
PHM 161104P00012000 P 11/04/16 12.0 0.00 0.06
PHM 161104P00012500 P 11/04/16 12.5 0.00 0.06
PHM 161104P00013000 P 11/04/16 13.0 0.00 0.06
PHM 161104P00013500 P 11/04/16 13.5 0.00 0.07
PHM 161104P00014000 P 11/04/16 14.0 0.00 0.09
PHM 161104P00014500 P 11/04/16 14.5 0.00 0.13
PHM 161104P00015000 P 11/04/16 15.0 0.00 0.16
PHM 161104P00015500 P 11/04/16 15.5 0.00 0.21
PHM 161104P00016000 P 11/04/16 16.0 0.00 0.16
PHM 161104P00016500 P 11/04/16 16.5 0.00 0.28
PHM 161104P00017000 P 11/04/16 17.0 0.00 0.34
PHM 161104P00017500 P 11/04/16 17.5 0.11 0.40
PHM 161104P00018000 P 11/04/16 18.0 0.13 0.26
PHM 161104P00018500 P 11/04/16 18.5 0.22 0.32
PHM 161104P00019000 P 11/04/16 19.0 0.32 0.42
PHM 161104P00019500 P 11/04/16 19.5 0.49 0.54
PHM 161104P00020000 P 11/04/16 20.0 0.69 0.74
PHM 161104P00020500 P 11/04/16 20.5 0.95 1.01
PHM 161104P00021000 P 11/04/16 21.0 1.27 1.33
PHM 161104P00021500 P 11/04/16 21.5 1.64 1.70
PHM 161104P00022000 P 11/04/16 22.0 2.06 2.12
PHM 161104P00022500 P 11/04/16 22.5 2.50 2.57
PHM 161104P00023000 P 11/04/16 23.0 2.97 3.40
PHM 161104P00023500 P 11/04/16 23.5 3.40 3.95
PHM 161104P00024000 P 11/04/16 24.0 3.90 4.45
PHM 161104P00024500 P 11/04/16 24.5 4.40 4.95
PHM 161104P00025000 P 11/04/16 25.0 4.85 5.45
PHM 161104P00025500 P 11/04/16 25.5 5.25 6.05
PHM 161104P00026000 P 11/04/16 26.0 5.75 6.55
PHM 161104P00026500 P 11/04/16 26.5 6.25 7.05
PHM 161104P00027000 P 11/04/16 27.0 6.75 7.55
PHM 161104P00027500 P 11/04/16 27.5 5.70 9.55
PHM 161104P00028000 P 11/04/16 28.0 6.15 10.10
PHM 161104P00028500 P 11/04/16 28.5 6.75 10.55
PHM 161111C00013000 C 11/11/16 13.0 6.60 7.25
PHM 161111C00013500 C 11/11/16 13.5 6.00 6.75
PHM 161111C00014000 C 11/11/16 14.0 5.50 6.30
PHM 161111C00014500 C 11/11/16 14.5 5.05 5.85
PHM 161111C00015000 C 11/11/16 15.0 4.60 5.20
PHM 161111C00015500 C 11/11/16 15.5 4.10 4.70
PHM 161111C00016000 C 11/11/16 16.0 3.60 4.25
PHM 161111C00016500 C 11/11/16 16.5 3.15 3.75
PHM 161111C00017000 C 11/11/16 17.0 3.00 3.25
PHM 161111C00017500 C 11/11/16 17.5 2.59 2.78
PHM 161111C00018000 C 11/11/16 18.0 2.22 2.35
PHM 161111C00018500 C 11/11/16 18.5 1.82 1.93
PHM 161111C00019000 C 11/11/16 19.0 1.45 1.50
PHM 161111C00019500 C 11/11/16 19.5 1.11 1.15
PHM 161111C00020000 C 11/11/16 20.0 0.81 0.86
PHM 161111C00020500 C 11/11/16 20.5 0.54 0.61
PHM 161111C00021000 C 11/11/16 21.0 0.35 0.43
PHM 161111C00021500 C 11/11/16 21.5 0.23 0.31
PHM 161111C00022000 C 11/11/16 22.0 0.12 0.21
PHM 161111C00022500 C 11/11/16 22.5 0.02 0.28
PHM 161111C00023000 C 11/11/16 23.0 0.00 0.22
PHM 161111C00023500 C 11/11/16 23.5 0.00 0.17
PHM 161111C00024000 C 11/11/16 24.0 0.00 0.15
PHM 161111C00024500 C 11/11/16 24.5 0.00 0.12
PHM 161111C00025000 C 11/11/16 25.0 0.00 0.10
PHM 161111C00025500 C 11/11/16 25.5 0.00 0.08
PHM 161111C00026000 C 11/11/16 26.0 0.00 0.08
PHM 161111C00026500 C 11/11/16 26.5 0.00 0.07
PHM 161111C00027000 C 11/11/16 27.0 0.00 0.07
PHM 161111C00027500 C 11/11/16 27.5 0.00 0.06
PHM 161111C00028000 C 11/11/16 28.0 0.00 0.06
PHM 161111C00028500 C 11/11/16 28.5 0.00 0.06
PHM 161111P00013000 P 11/11/16 13.0 0.00 0.08
PHM 161111P00013500 P 11/11/16 13.5 0.00 0.10
PHM 161111P00014000 P 11/11/16 14.0 0.00 0.14
PHM 161111P00014500 P 11/11/16 14.5 0.00 0.16
PHM 161111P00015000 P 11/11/16 15.0 0.00 0.19
PHM 161111P00015500 P 11/11/16 15.5 0.00 0.22
PHM 161111P00016000 P 11/11/16 16.0 0.00 0.19
PHM 161111P00016500 P 11/11/16 16.5 0.01 0.31
PHM 161111P00017000 P 11/11/16 17.0 0.08 0.18
PHM 161111P00017500 P 11/11/16 17.5 0.12 0.43
PHM 161111P00018000 P 11/11/16 18.0 0.17 0.30
PHM 161111P00018500 P 11/11/16 18.5 0.26 0.35
PHM 161111P00019000 P 11/11/16 19.0 0.40 0.46
PHM 161111P00019500 P 11/11/16 19.5 0.55 0.62
PHM 161111P00020000 P 11/11/16 20.0 0.73 0.84
PHM 161111P00020500 P 11/11/16 20.5 1.01 1.07
PHM 161111P00021000 P 11/11/16 21.0 1.30 1.40
PHM 161111P00021500 P 11/11/16 21.5 1.66 1.78
PHM 161111P00022000 P 11/11/16 22.0 2.05 2.19
PHM 161111P00022500 P 11/11/16 22.5 2.51 2.61
PHM 161111P00023000 P 11/11/16 23.0 2.92 3.40
PHM 161111P00023500 P 11/11/16 23.5 3.40 3.95
PHM 161111P00024000 P 11/11/16 24.0 3.90 4.45
PHM 161111P00024500 P 11/11/16 24.5 4.35 4.95
PHM 161111P00025000 P 11/11/16 25.0 4.85 5.40
PHM 161111P00025500 P 11/11/16 25.5 5.30 6.05
PHM 161111P00026000 P 11/11/16 26.0 5.75 6.55
PHM 161111P00026500 P 11/11/16 26.5 6.25 7.05
PHM 161111P00027000 P 11/11/16 27.0 6.75 7.55
PHM 161111P00027500 P 11/11/16 27.5 5.65 9.60
PHM 161111P00028000 P 11/11/16 28.0 6.15 10.10
PHM 161111P00028500 P 11/11/16 28.5 6.60 10.55
PHM 161118C00011000 C 11/18/16 11.0 8.20 9.90
PHM 161118C00012000 C 11/18/16 12.0 6.75 9.40
PHM 161118C00013000 C 11/18/16 13.0 6.50 7.20
PHM 161118C00014000 C 11/18/16 14.0 5.50 6.20
PHM 161118C00015000 C 11/18/16 15.0 4.65 5.15
PHM 161118C00016000 C 11/18/16 16.0 3.65 4.20
PHM 161118C00017000 C 11/18/16 17.0 3.00 3.25
PHM 161118C00018000 C 11/18/16 18.0 2.28 2.32
PHM 161118C00019000 C 11/18/16 19.0 1.48 1.53
PHM 161118C00020000 C 11/18/16 20.0 0.85 0.89
PHM 161118C00021000 C 11/18/16 21.0 0.41 0.45
PHM 161118C00022000 C 11/18/16 22.0 0.17 0.20
PHM 161118C00023000 C 11/18/16 23.0 0.06 0.09
PHM 161118C00024000 C 11/18/16 24.0 0.01 0.04
PHM 161118C00025000 C 11/18/16 25.0 0.00 0.02
PHM 161118C00026000 C 11/18/16 26.0 0.00 0.02
PHM 161118C00027000 C 11/18/16 27.0 0.00 0.06
PHM 161118C00028000 C 11/18/16 28.0 0.00 0.06
PHM 161118C00029000 C 11/18/16 29.0 0.00 0.06
PHM 161118P00011000 P 11/18/16 11.0 0.00 0.06
PHM 161118P00012000 P 11/18/16 12.0 0.00 0.02
PHM 161118P00013000 P 11/18/16 13.0 0.00 0.02
PHM 161118P00014000 P 11/18/16 14.0 0.01 0.04
PHM 161118P00015000 P 11/18/16 15.0 0.03 0.06
PHM 161118P00016000 P 11/18/16 16.0 0.05 0.09
PHM 161118P00017000 P 11/18/16 17.0 0.12 0.16
PHM 161118P00018000 P 11/18/16 18.0 0.23 0.26
PHM 161118P00019000 P 11/18/16 19.0 0.44 0.47
PHM 161118P00020000 P 11/18/16 20.0 0.80 0.84
PHM 161118P00021000 P 11/18/16 21.0 1.35 1.42
PHM 161118P00022000 P 11/18/16 22.0 2.10 2.18
PHM 161118P00023000 P 11/18/16 23.0 2.99 3.40
PHM 161118P00024000 P 11/18/16 24.0 3.90 4.50
PHM 161118P00025000 P 11/18/16 25.0 4.85 5.45
PHM 161118P00026000 P 11/18/16 26.0 5.75 6.55
PHM 161118P00027000 P 11/18/16 27.0 6.75 7.50
PHM 161118P00028000 P 11/18/16 28.0 7.15 9.25
PHM 161118P00029000 P 11/18/16 29.0 8.10 10.40
PHM 170120C00005000 C 01/20/17 5.0 13.70 16.00
PHM 170120C00008000 C 01/20/17 8.0 9.80 14.05
PHM 170120C00009000 C 01/20/17 9.0 8.90 13.10
PHM 170120C00010000 C 01/20/17 10.0 9.25 10.45
PHM 170120C00011000 C 01/20/17 11.0 7.10 10.80
PHM 170120C00012000 C 01/20/17 12.0 6.00 9.55
PHM 170120C00013000 C 01/20/17 13.0 6.50 7.45
PHM 170120C00014000 C 01/20/17 14.0 5.65 6.45
PHM 170120C00015000 C 01/20/17 15.0 4.70 5.40
PHM 170120C00016000 C 01/20/17 16.0 3.75 4.50
PHM 170120C00017000 C 01/20/17 17.0 2.87 3.50
PHM 170120C00018000 C 01/20/17 18.0 2.46 2.58
PHM 170120C00019000 C 01/20/17 19.0 1.80 1.83
PHM 170120C00020000 C 01/20/17 20.0 1.20 1.22
PHM 170120C00021000 C 01/20/17 21.0 0.75 0.77
PHM 170120C00022000 C 01/20/17 22.0 0.40 0.45
PHM 170120C00023000 C 01/20/17 23.0 0.22 0.26
PHM 170120C00024000 C 01/20/17 24.0 0.10 0.15
PHM 170120C00025000 C 01/20/17 25.0 0.04 0.08
PHM 170120C00026000 C 01/20/17 26.0 0.01 0.05
PHM 170120C00027000 C 01/20/17 27.0 0.00 0.04
PHM 170120C00028000 C 01/20/17 28.0 0.00 0.02
PHM 170120C00029000 C 01/20/17 29.0 0.00 0.02
PHM 170120C00030000 C 01/20/17 30.0 0.01 0.07
PHM 170120C00035000 C 01/20/17 35.0 0.00 0.06
PHM 170120P00005000 P 01/20/17 5.0 0.00 0.06
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 0.03
PHM 170120P00011000 P 01/20/17 11.0 0.00 0.03
PHM 170120P00012000 P 01/20/17 12.0 0.02 0.04
PHM 170120P00013000 P 01/20/17 13.0 0.03 0.06
PHM 170120P00014000 P 01/20/17 14.0 0.06 0.09
PHM 170120P00015000 P 01/20/17 15.0 0.11 0.15
PHM 170120P00016000 P 01/20/17 16.0 0.19 0.24
PHM 170120P00017000 P 01/20/17 17.0 0.30 0.37
PHM 170120P00018000 P 01/20/17 18.0 0.49 0.55
PHM 170120P00019000 P 01/20/17 19.0 0.80 0.83
PHM 170120P00020000 P 01/20/17 20.0 1.21 1.23
PHM 170120P00021000 P 01/20/17 21.0 1.76 1.78
PHM 170120P00022000 P 01/20/17 22.0 2.39 2.73
PHM 170120P00023000 P 01/20/17 23.0 2.96 3.70
PHM 170120P00024000 P 01/20/17 24.0 3.90 4.65
PHM 170120P00025000 P 01/20/17 25.0 4.85 5.85
PHM 170120P00026000 P 01/20/17 26.0 5.80 6.55
PHM 170120P00027000 P 01/20/17 27.0 6.75 7.60
PHM 170120P00028000 P 01/20/17 28.0 7.65 8.65
PHM 170120P00029000 P 01/20/17 29.0 7.30 11.40
PHM 170120P00030000 P 01/20/17 30.0 8.25 11.95
PHM 170120P00035000 P 01/20/17 35.0 14.10 16.30
PHM 170421C00011000 C 04/21/17 11.0 8.50 9.40
PHM 170421C00012000 C 04/21/17 12.0 6.80 8.60
PHM 170421C00013000 C 04/21/17 13.0 6.60 7.50
PHM 170421C00014000 C 04/21/17 14.0 5.75 6.50
PHM 170421C00015000 C 04/21/17 15.0 4.90 5.55
PHM 170421C00016000 C 04/21/17 16.0 4.05 4.70
PHM 170421C00017000 C 04/21/17 17.0 3.25 3.90
PHM 170421C00018000 C 04/21/17 18.0 2.46 3.15
PHM 170421C00019000 C 04/21/17 19.0 2.18 2.36
PHM 170421C00020000 C 04/21/17 20.0 1.60 1.77
PHM 170421C00021000 C 04/21/17 21.0 1.15 1.30
PHM 170421C00022000 C 04/21/17 22.0 0.82 0.92
PHM 170421C00023000 C 04/21/17 23.0 0.55 0.64
PHM 170421C00024000 C 04/21/17 24.0 0.36 0.44
PHM 170421C00025000 C 04/21/17 25.0 0.21 0.31
PHM 170421C00026000 C 04/21/17 26.0 0.14 0.21
PHM 170421C00027000 C 04/21/17 27.0 0.08 0.15
PHM 170421C00028000 C 04/21/17 28.0 0.04 0.10
PHM 170421C00029000 C 04/21/17 29.0 0.02 0.07
PHM 170421C00030000 C 04/21/17 30.0 0.01 0.04
PHM 170421P00011000 P 04/21/17 11.0 0.06 0.10
PHM 170421P00012000 P 04/21/17 12.0 0.09 0.14
PHM 170421P00013000 P 04/21/17 13.0 0.14 0.19
PHM 170421P00014000 P 04/21/17 14.0 0.21 0.28
PHM 170421P00015000 P 04/21/17 15.0 0.32 0.38
PHM 170421P00016000 P 04/21/17 16.0 0.45 0.55
PHM 170421P00017000 P 04/21/17 17.0 0.70 0.76
PHM 170421P00018000 P 04/21/17 18.0 0.91 1.05
PHM 170421P00019000 P 04/21/17 19.0 1.27 1.37
PHM 170421P00020000 P 04/21/17 20.0 1.69 1.84
PHM 170421P00021000 P 04/21/17 21.0 2.23 2.39
PHM 170421P00022000 P 04/21/17 22.0 2.61 3.35
PHM 170421P00023000 P 04/21/17 23.0 3.45 4.00
PHM 170421P00024000 P 04/21/17 24.0 4.25 4.80
PHM 170421P00025000 P 04/21/17 25.0 5.10 5.65
PHM 170421P00026000 P 04/21/17 26.0 5.85 6.80
PHM 170421P00027000 P 04/21/17 27.0 6.25 8.45
PHM 170421P00028000 P 04/21/17 28.0 7.20 8.65
PHM 170421P00029000 P 04/21/17 29.0 7.80 11.00
PHM 170421P00030000 P 04/21/17 30.0 9.75 10.75
PHM 180119C00005000 C 01/19/18 5.0 12.70 17.15
PHM 180119C00008000 C 01/19/18 8.0 10.40 13.50
PHM 180119C00010000 C 01/19/18 10.0 9.45 10.65
PHM 180119C00013000 C 01/19/18 13.0 7.05 7.75
PHM 180119C00015000 C 01/19/18 15.0 5.05 6.40
PHM 180119C00018000 C 01/19/18 18.0 3.15 4.35
PHM 180119C00020000 C 01/19/18 20.0 2.63 2.90
PHM 180119C00022000 C 01/19/18 22.0 1.48 2.11
PHM 180119C00025000 C 01/19/18 25.0 0.84 1.12
PHM 180119C00027000 C 01/19/18 27.0 0.50 0.98
PHM 180119C00030000 C 01/19/18 30.0 0.25 0.70
PHM 180119C00035000 C 01/19/18 35.0 0.01 0.32
PHM 180119P00005000 P 01/19/18 5.0 0.00 0.12
PHM 180119P00008000 P 01/19/18 8.0 0.01 0.36
PHM 180119P00010000 P 01/19/18 10.0 0.04 0.56
PHM 180119P00013000 P 01/19/18 13.0 0.25 1.06
PHM 180119P00015000 P 01/19/18 15.0 0.81 1.41
PHM 180119P00018000 P 01/19/18 18.0 1.83 2.10
PHM 180119P00020000 P 01/19/18 20.0 2.80 3.10
PHM 180119P00022000 P 01/19/18 22.0 3.80 4.35
PHM 180119P00025000 P 01/19/18 25.0 5.55 6.95
PHM 180119P00027000 P 01/19/18 27.0 7.05 8.65
PHM 180119P00030000 P 01/19/18 30.0 9.70 11.35
PHM 180119P00035000 P 01/19/18 35.0 12.95 16.75
PHM 190118C00005000 C 01/18/19 5.0 12.70 17.15
PHM 190118C00010000 C 01/18/19 10.0 9.60 10.75
PHM 190118C00013000 C 01/18/19 13.0 6.90 8.60
PHM 190118C00015000 C 01/18/19 15.0 5.55 7.20
PHM 190118C00018000 C 01/18/19 18.0 3.90 5.30
PHM 190118C00020000 C 01/18/19 20.0 3.45 4.05
PHM 190118C00022000 C 01/18/19 22.0 2.37 3.20
PHM 190118C00025000 C 01/18/19 25.0 1.51 2.29
PHM 190118C00027000 C 01/18/19 27.0 1.19 1.82
PHM 190118C00030000 C 01/18/19 30.0 0.49 1.35
PHM 190118C00032000 C 01/18/19 32.0 0.14 1.14
PHM 190118C00035000 C 01/18/19 35.0 0.00 0.93
PHM 190118C00040000 C 01/18/19 40.0 0.00 0.53
PHM 190118P00005000 P 01/18/19 5.0 0.02 0.28
PHM 190118P00010000 P 01/18/19 10.0 0.30 0.88
PHM 190118P00013000 P 01/18/19 13.0 0.76 1.63
PHM 190118P00015000 P 01/18/19 15.0 1.61 2.03
PHM 190118P00018000 P 01/18/19 18.0 2.47 3.40
PHM 190118P00020000 P 01/18/19 20.0 3.55 4.40
PHM 190118P00022000 P 01/18/19 22.0 4.45 5.80
PHM 190118P00025000 P 01/18/19 25.0 6.15 8.05
PHM 190118P00027000 P 01/18/19 27.0 7.70 9.45
PHM 190118P00030000 P 01/18/19 30.0 10.15 12.20
PHM 190118P00032000 P 01/18/19 32.0 11.80 13.80
PHM 190118P00035000 P 01/18/19 35.0 14.65 16.45
PHM 190118P00040000 P 01/18/19 40.0 18.00 22.50

OPRA data is delayed 15 minutes.