Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-28)Premium Content

Pultegroup Inc (PHM)
As of Apr 16 2014 3:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PHM 140419C00006000 C 04/19/14 6.0 12.70 12.90
PHM 140419C00007000 C 04/19/14 7.0 11.55 12.05
PHM 140419C00008000 C 04/19/14 8.0 10.55 11.05
PHM 140419C00009000 C 04/19/14 9.0 9.55 10.05
PHM 140419C00010000 C 04/19/14 10.0 8.55 8.95
PHM 140419C00011000 C 04/19/14 11.0 7.55 8.05
PHM 140419C00012000 C 04/19/14 12.0 6.55 7.05
PHM 140419C00012500 C 04/19/14 12.5 6.05 6.40
PHM 140419C00013000 C 04/19/14 13.0 5.70 5.90
PHM 140419C00013500 C 04/19/14 13.5 5.05 5.55
PHM 140419C00014000 C 04/19/14 14.0 4.70 4.90
PHM 140419C00014500 C 04/19/14 14.5 4.05 4.55
PHM 140419C00015000 C 04/19/14 15.0 3.55 4.05
PHM 140419C00015500 C 04/19/14 15.5 3.05 3.50
PHM 140419C00016000 C 04/19/14 16.0 2.73 2.88
PHM 140419C00016500 C 04/19/14 16.5 2.04 2.38
PHM 140419C00017000 C 04/19/14 17.0 1.72 1.88
PHM 140419C00017500 C 04/19/14 17.5 1.05 1.38
PHM 140419C00018000 C 04/19/14 18.0 0.75 0.88
PHM 140419C00018500 C 04/19/14 18.5 0.37 0.40
PHM 140419C00019000 C 04/19/14 19.0 0.07 0.09
PHM 140419C00019500 C 04/19/14 19.5 0.00 0.02
PHM 140419C00020000 C 04/19/14 20.0 0.00 0.01
PHM 140419C00020500 C 04/19/14 20.5 0.00 0.01
PHM 140419C00021000 C 04/19/14 21.0 0.00 0.01
PHM 140419C00021500 C 04/19/14 21.5 0.00 0.01
PHM 140419C00022000 C 04/19/14 22.0 0.00 0.02
PHM 140419C00022500 C 04/19/14 22.5 0.00 0.01
PHM 140419C00023000 C 04/19/14 23.0 0.00 0.01
PHM 140419C00023500 C 04/19/14 23.5 0.00 0.01
PHM 140419C00024000 C 04/19/14 24.0 0.00 0.01
PHM 140419C00024500 C 04/19/14 24.5 0.00 0.01
PHM 140419C00025000 C 04/19/14 25.0 0.00 0.01
PHM 140419C00025500 C 04/19/14 25.5 0.00 0.01
PHM 140419C00026000 C 04/19/14 26.0 0.00 0.01
PHM 140419C00026500 C 04/19/14 26.5 0.00 0.01
PHM 140419C00027000 C 04/19/14 27.0 0.00 0.01
PHM 140419C00028000 C 04/19/14 28.0 0.00 0.01
PHM 140419C00029000 C 04/19/14 29.0 0.00 0.01
PHM 140419P00006000 P 04/19/14 6.0 0.00 0.03
PHM 140419P00007000 P 04/19/14 7.0 0.00 0.01
PHM 140419P00008000 P 04/19/14 8.0 0.00 0.03
PHM 140419P00009000 P 04/19/14 9.0 0.00 0.03
PHM 140419P00010000 P 04/19/14 10.0 0.00 0.03
PHM 140419P00011000 P 04/19/14 11.0 0.00 0.03
PHM 140419P00012000 P 04/19/14 12.0 0.00 0.03
PHM 140419P00012500 P 04/19/14 12.5 0.00 0.03
PHM 140419P00013000 P 04/19/14 13.0 0.00 0.03
PHM 140419P00013500 P 04/19/14 13.5 0.00 0.03
PHM 140419P00014000 P 04/19/14 14.0 0.00 0.03
PHM 140419P00014500 P 04/19/14 14.5 0.00 0.03
PHM 140419P00015000 P 04/19/14 15.0 0.00 0.03
PHM 140419P00015500 P 04/19/14 15.5 0.00 0.02
PHM 140419P00016000 P 04/19/14 16.0 0.00 0.02
PHM 140419P00016500 P 04/19/14 16.5 0.00 0.02
PHM 140419P00017000 P 04/19/14 17.0 0.00 0.01
PHM 140419P00017500 P 04/19/14 17.5 0.00 0.01
PHM 140419P00018000 P 04/19/14 18.0 0.01 0.02
PHM 140419P00018500 P 04/19/14 18.5 0.04 0.05
PHM 140419P00019000 P 04/19/14 19.0 0.23 0.26
PHM 140419P00019500 P 04/19/14 19.5 0.53 0.75
PHM 140419P00020000 P 04/19/14 20.0 1.12 1.23
PHM 140419P00020500 P 04/19/14 20.5 1.49 1.76
PHM 140419P00021000 P 04/19/14 21.0 2.14 2.25
PHM 140419P00021500 P 04/19/14 21.5 2.50 2.75
PHM 140419P00022000 P 04/19/14 22.0 3.10 3.30
PHM 140419P00022500 P 04/19/14 22.5 3.45 3.95
PHM 140419P00023000 P 04/19/14 23.0 4.10 4.30
PHM 140419P00023500 P 04/19/14 23.5 4.45 4.95
PHM 140419P00024000 P 04/19/14 24.0 5.10 5.30
PHM 140419P00024500 P 04/19/14 24.5 5.45 5.95
PHM 140419P00025000 P 04/19/14 25.0 5.95 6.45
PHM 140419P00025500 P 04/19/14 25.5 6.45 6.95
PHM 140419P00026000 P 04/19/14 26.0 6.95 7.45
PHM 140419P00026500 P 04/19/14 26.5 7.45 7.95
PHM 140419P00027000 P 04/19/14 27.0 7.85 8.55
PHM 140419P00028000 P 04/19/14 28.0 9.00 9.45
PHM 140419P00029000 P 04/19/14 29.0 9.95 10.45
PHM 140425C00011000 C 04/25/14 11.0 7.50 8.05
PHM 140425C00012000 C 04/25/14 12.0 6.50 7.05
PHM 140425C00013000 C 04/25/14 13.0 5.50 6.05
PHM 140425C00014000 C 04/25/14 14.0 4.50 5.05
PHM 140425C00015000 C 04/25/14 15.0 3.50 4.00
PHM 140425C00016000 C 04/25/14 16.0 2.55 2.91
PHM 140425C00017000 C 04/25/14 17.0 1.73 1.93
PHM 140425C00017500 C 04/25/14 17.5 1.33 1.49
PHM 140425C00018000 C 04/25/14 18.0 1.03 1.07
PHM 140425C00018500 C 04/25/14 18.5 0.69 0.74
PHM 140425C00019000 C 04/25/14 19.0 0.44 0.46
PHM 140425C00019500 C 04/25/14 19.5 0.25 0.28
PHM 140425C00020000 C 04/25/14 20.0 0.13 0.16
PHM 140425C00020500 C 04/25/14 20.5 0.06 0.08
PHM 140425C00021000 C 04/25/14 21.0 0.02 0.07
PHM 140425C00021500 C 04/25/14 21.5 0.00 0.05
PHM 140425C00022000 C 04/25/14 22.0 0.00 0.04
PHM 140425C00022500 C 04/25/14 22.5 0.00 0.05
PHM 140425C00023000 C 04/25/14 23.0 0.00 0.04
PHM 140425C00024000 C 04/25/14 24.0 0.00 0.03
PHM 140425C00025000 C 04/25/14 25.0 0.00 0.03
PHM 140425C00026000 C 04/25/14 26.0 0.00 0.03
PHM 140425C00027000 C 04/25/14 27.0 0.00 0.03
PHM 140425C00028000 C 04/25/14 28.0 0.00 0.03
PHM 140425C00029000 C 04/25/14 29.0 0.00 0.03
PHM 140425P00011000 P 04/25/14 11.0 0.00 0.03
PHM 140425P00012000 P 04/25/14 12.0 0.00 0.03
PHM 140425P00013000 P 04/25/14 13.0 0.00 0.03
PHM 140425P00014000 P 04/25/14 14.0 0.00 0.03
PHM 140425P00015000 P 04/25/14 15.0 0.00 0.03
PHM 140425P00016000 P 04/25/14 16.0 0.00 0.04
PHM 140425P00017000 P 04/25/14 17.0 0.04 0.07
PHM 140425P00017500 P 04/25/14 17.5 0.10 0.12
PHM 140425P00018000 P 04/25/14 18.0 0.20 0.22
PHM 140425P00018500 P 04/25/14 18.5 0.35 0.38
PHM 140425P00019000 P 04/25/14 19.0 0.59 0.62
PHM 140425P00019500 P 04/25/14 19.5 0.89 0.94
PHM 140425P00020000 P 04/25/14 20.0 1.27 1.39
PHM 140425P00020500 P 04/25/14 20.5 1.60 1.85
PHM 140425P00021000 P 04/25/14 21.0 2.03 2.32
PHM 140425P00021500 P 04/25/14 21.5 2.52 2.98
PHM 140425P00022000 P 04/25/14 22.0 3.00 3.50
PHM 140425P00022500 P 04/25/14 22.5 3.50 4.00
PHM 140425P00023000 P 04/25/14 23.0 3.95 4.35
PHM 140425P00024000 P 04/25/14 24.0 4.95 5.45
PHM 140425P00025000 P 04/25/14 25.0 5.95 6.45
PHM 140425P00026000 P 04/25/14 26.0 6.95 7.45
PHM 140425P00027000 P 04/25/14 27.0 7.95 8.45
PHM 140425P00028000 P 04/25/14 28.0 8.95 9.45
PHM 140425P00029000 P 04/25/14 29.0 9.95 10.60
PHM 140502C00009500 C 05/02/14 9.5 9.00 9.55
PHM 140502C00010000 C 05/02/14 10.0 8.50 9.05
PHM 140502C00011000 C 05/02/14 11.0 7.50 8.05
PHM 140502C00012000 C 05/02/14 12.0 6.50 7.05
PHM 140502C00012500 C 05/02/14 12.5 6.00 6.55
PHM 140502C00013000 C 05/02/14 13.0 5.50 6.05
PHM 140502C00013500 C 05/02/14 13.5 5.00 5.50
PHM 140502C00014000 C 05/02/14 14.0 4.50 5.05
PHM 140502C00014500 C 05/02/14 14.5 4.05 4.55
PHM 140502C00015000 C 05/02/14 15.0 3.55 4.05
PHM 140502C00015500 C 05/02/14 15.5 3.05 3.55
PHM 140502C00016000 C 05/02/14 16.0 2.53 3.05
PHM 140502C00016500 C 05/02/14 16.5 2.29 2.42
PHM 140502C00017000 C 05/02/14 17.0 1.67 1.98
PHM 140502C00017500 C 05/02/14 17.5 1.39 1.54
PHM 140502C00018000 C 05/02/14 18.0 1.09 1.14
PHM 140502C00018500 C 05/02/14 18.5 0.78 0.81
PHM 140502C00019000 C 05/02/14 19.0 0.52 0.55
PHM 140502C00019500 C 05/02/14 19.5 0.33 0.36
PHM 140502C00020000 C 05/02/14 20.0 0.20 0.23
PHM 140502C00020500 C 05/02/14 20.5 0.11 0.14
PHM 140502C00021000 C 05/02/14 21.0 0.06 0.09
PHM 140502C00021500 C 05/02/14 21.5 0.02 0.15
PHM 140502C00022000 C 05/02/14 22.0 0.01 0.14
PHM 140502C00022500 C 05/02/14 22.5 0.00 0.11
PHM 140502C00023000 C 05/02/14 23.0 0.00 0.07
PHM 140502C00023500 C 05/02/14 23.5 0.00 0.05
PHM 140502C00024000 C 05/02/14 24.0 0.00 0.05
PHM 140502C00024500 C 05/02/14 24.5 0.00 0.03
PHM 140502C00025000 C 05/02/14 25.0 0.00 0.03
PHM 140502C00025500 C 05/02/14 25.5 0.00 0.03
PHM 140502C00026000 C 05/02/14 26.0 0.00 0.03
PHM 140502C00026500 C 05/02/14 26.5 0.00 0.03
PHM 140502C00027000 C 05/02/14 27.0 0.00 0.03
PHM 140502C00028000 C 05/02/14 28.0 0.00 0.03
PHM 140502P00009500 P 05/02/14 9.5 0.00 0.03
PHM 140502P00010000 P 05/02/14 10.0 0.00 0.03
PHM 140502P00011000 P 05/02/14 11.0 0.00 0.03
PHM 140502P00012000 P 05/02/14 12.0 0.00 0.03
PHM 140502P00012500 P 05/02/14 12.5 0.00 0.03
PHM 140502P00013000 P 05/02/14 13.0 0.00 0.03
PHM 140502P00013500 P 05/02/14 13.5 0.00 0.03
PHM 140502P00014000 P 05/02/14 14.0 0.00 0.03
PHM 140502P00014500 P 05/02/14 14.5 0.00 0.05
PHM 140502P00015000 P 05/02/14 15.0 0.00 0.07
PHM 140502P00015500 P 05/02/14 15.5 0.01 0.11
PHM 140502P00016000 P 05/02/14 16.0 0.01 0.08
PHM 140502P00016500 P 05/02/14 16.5 0.02 0.18
PHM 140502P00017000 P 05/02/14 17.0 0.08 0.10
PHM 140502P00017500 P 05/02/14 17.5 0.15 0.18
PHM 140502P00018000 P 05/02/14 18.0 0.27 0.30
PHM 140502P00018500 P 05/02/14 18.5 0.43 0.47
PHM 140502P00019000 P 05/02/14 19.0 0.67 0.71
PHM 140502P00019500 P 05/02/14 19.5 0.98 1.02
PHM 140502P00020000 P 05/02/14 20.0 1.34 1.41
PHM 140502P00020500 P 05/02/14 20.5 1.74 1.90
PHM 140502P00021000 P 05/02/14 21.0 2.07 2.37
PHM 140502P00021500 P 05/02/14 21.5 2.68 2.84
PHM 140502P00022000 P 05/02/14 22.0 3.15 3.30
PHM 140502P00022500 P 05/02/14 22.5 3.50 4.00
PHM 140502P00023000 P 05/02/14 23.0 4.00 4.50
PHM 140502P00023500 P 05/02/14 23.5 4.50 5.00
PHM 140502P00024000 P 05/02/14 24.0 5.00 5.50
PHM 140502P00024500 P 05/02/14 24.5 5.45 5.95
PHM 140502P00025000 P 05/02/14 25.0 5.95 6.45
PHM 140502P00025500 P 05/02/14 25.5 6.45 6.95
PHM 140502P00026000 P 05/02/14 26.0 6.95 7.45
PHM 140502P00026500 P 05/02/14 26.5 7.45 7.95
PHM 140502P00027000 P 05/02/14 27.0 7.95 8.45
PHM 140502P00028000 P 05/02/14 28.0 8.95 9.45
PHM 140509C00010000 C 05/09/14 10.0 8.50 9.05
PHM 140509C00011000 C 05/09/14 11.0 7.50 8.05
PHM 140509C00011500 C 05/09/14 11.5 7.00 7.55
PHM 140509C00012000 C 05/09/14 12.0 6.50 7.05
PHM 140509C00012500 C 05/09/14 12.5 6.00 6.55
PHM 140509C00013000 C 05/09/14 13.0 5.50 6.05
PHM 140509C00013500 C 05/09/14 13.5 5.00 5.55
PHM 140509C00014000 C 05/09/14 14.0 4.50 5.05
PHM 140509C00014500 C 05/09/14 14.5 4.05 4.55
PHM 140509C00015000 C 05/09/14 15.0 3.55 4.05
PHM 140509C00015500 C 05/09/14 15.5 3.05 3.55
PHM 140509C00016000 C 05/09/14 16.0 2.58 3.05
PHM 140509C00016500 C 05/09/14 16.5 2.12 2.59
PHM 140509C00017000 C 05/09/14 17.0 1.73 2.00
PHM 140509C00017500 C 05/09/14 17.5 1.52 1.59
PHM 140509C00018000 C 05/09/14 18.0 1.15 1.22
PHM 140509C00018500 C 05/09/14 18.5 0.85 0.88
PHM 140509C00019000 C 05/09/14 19.0 0.60 0.63
PHM 140509C00019500 C 05/09/14 19.5 0.40 0.43
PHM 140509C00020000 C 05/09/14 20.0 0.25 0.29
PHM 140509C00020500 C 05/09/14 20.5 0.15 0.19
PHM 140509C00021000 C 05/09/14 21.0 0.09 0.12
PHM 140509C00021500 C 05/09/14 21.5 0.04 0.10
PHM 140509C00022000 C 05/09/14 22.0 0.02 0.13
PHM 140509C00022500 C 05/09/14 22.5 0.01 0.14
PHM 140509C00023000 C 05/09/14 23.0 0.00 0.10
PHM 140509C00023500 C 05/09/14 23.5 0.00 0.07
PHM 140509C00024000 C 05/09/14 24.0 0.00 0.07
PHM 140509C00024500 C 05/09/14 24.5 0.00 0.04
PHM 140509C00025000 C 05/09/14 25.0 0.00 0.04
PHM 140509C00025500 C 05/09/14 25.5 0.00 0.03
PHM 140509C00026000 C 05/09/14 26.0 0.00 0.03
PHM 140509P00010000 P 05/09/14 10.0 0.00 0.03
PHM 140509P00011000 P 05/09/14 11.0 0.00 0.03
PHM 140509P00011500 P 05/09/14 11.5 0.00 0.03
PHM 140509P00012000 P 05/09/14 12.0 0.00 0.03
PHM 140509P00012500 P 05/09/14 12.5 0.00 0.03
PHM 140509P00013000 P 05/09/14 13.0 0.00 0.03
PHM 140509P00013500 P 05/09/14 13.5 0.00 0.03
PHM 140509P00014000 P 05/09/14 14.0 0.00 0.06
PHM 140509P00014500 P 05/09/14 14.5 0.00 0.07
PHM 140509P00015000 P 05/09/14 15.0 0.00 0.10
PHM 140509P00015500 P 05/09/14 15.5 0.01 0.09
PHM 140509P00016000 P 05/09/14 16.0 0.01 0.17
PHM 140509P00016500 P 05/09/14 16.5 0.02 0.13
PHM 140509P00017000 P 05/09/14 17.0 0.11 0.14
PHM 140509P00017500 P 05/09/14 17.5 0.20 0.22
PHM 140509P00018000 P 05/09/14 18.0 0.32 0.36
PHM 140509P00018500 P 05/09/14 18.5 0.51 0.55
PHM 140509P00019000 P 05/09/14 19.0 0.75 0.78
PHM 140509P00019500 P 05/09/14 19.5 1.06 1.09
PHM 140509P00020000 P 05/09/14 20.0 1.40 1.45
PHM 140509P00020500 P 05/09/14 20.5 1.80 1.97
PHM 140509P00021000 P 05/09/14 21.0 2.13 2.51
PHM 140509P00021500 P 05/09/14 21.5 2.58 3.05
PHM 140509P00022000 P 05/09/14 22.0 3.00 3.55
PHM 140509P00022500 P 05/09/14 22.5 3.50 4.00
PHM 140509P00023000 P 05/09/14 23.0 4.00 4.50
PHM 140509P00023500 P 05/09/14 23.5 4.50 5.00
PHM 140509P00024000 P 05/09/14 24.0 5.00 5.50
PHM 140509P00024500 P 05/09/14 24.5 5.45 6.00
PHM 140509P00025000 P 05/09/14 25.0 5.95 6.45
PHM 140509P00025500 P 05/09/14 25.5 6.45 6.95
PHM 140509P00026000 P 05/09/14 26.0 6.95 7.45
PHM 140517C00011000 C 05/17/14 11.0 7.50 8.05
PHM 140517C00012000 C 05/17/14 12.0 6.50 7.05
PHM 140517C00013000 C 05/17/14 13.0 5.55 6.05
PHM 140517C00014000 C 05/17/14 14.0 4.55 5.05
PHM 140517C00015000 C 05/17/14 15.0 3.55 4.05
PHM 140517C00016000 C 05/17/14 16.0 2.61 3.10
PHM 140517C00017000 C 05/17/14 17.0 1.89 2.03
PHM 140517C00018000 C 05/17/14 18.0 1.18 1.27
PHM 140517C00019000 C 05/17/14 19.0 0.66 0.68
PHM 140517C00020000 C 05/17/14 20.0 0.29 0.33
PHM 140517C00021000 C 05/17/14 21.0 0.12 0.15
PHM 140517C00022000 C 05/17/14 22.0 0.05 0.07
PHM 140517C00023000 C 05/17/14 23.0 0.01 0.04
PHM 140517C00024000 C 05/17/14 24.0 0.00 0.03
PHM 140517C00025000 C 05/17/14 25.0 0.00 0.03
PHM 140517C00026000 C 05/17/14 26.0 0.00 0.03
PHM 140517C00027000 C 05/17/14 27.0 0.00 0.03
PHM 140517P00011000 P 05/17/14 11.0 0.00 0.03
PHM 140517P00012000 P 05/17/14 12.0 0.00 0.03
PHM 140517P00013000 P 05/17/14 13.0 0.00 0.04
PHM 140517P00014000 P 05/17/14 14.0 0.00 0.05
PHM 140517P00015000 P 05/17/14 15.0 0.01 0.04
PHM 140517P00016000 P 05/17/14 16.0 0.05 0.08
PHM 140517P00017000 P 05/17/14 17.0 0.15 0.18
PHM 140517P00018000 P 05/17/14 18.0 0.38 0.42
PHM 140517P00019000 P 05/17/14 19.0 0.82 0.84
PHM 140517P00020000 P 05/17/14 20.0 1.45 1.57
PHM 140517P00021000 P 05/17/14 21.0 2.20 2.47
PHM 140517P00022000 P 05/17/14 22.0 3.15 3.35
PHM 140517P00023000 P 05/17/14 23.0 4.00 4.50
PHM 140517P00024000 P 05/17/14 24.0 5.00 5.50
PHM 140517P00025000 P 05/17/14 25.0 6.00 6.50
PHM 140517P00026000 P 05/17/14 26.0 6.95 7.45
PHM 140517P00027000 P 05/17/14 27.0 7.95 8.50
PHM 140523C00010000 C 05/23/14 10.0 8.50 9.05
PHM 140523C00011000 C 05/23/14 11.0 7.50 8.05
PHM 140523C00012000 C 05/23/14 12.0 6.50 7.05
PHM 140523C00012500 C 05/23/14 12.5 6.00 6.55
PHM 140523C00013000 C 05/23/14 13.0 5.70 5.90
PHM 140523C00013500 C 05/23/14 13.5 5.05 5.55
PHM 140523C00014000 C 05/23/14 14.0 4.55 5.05
PHM 140523C00014500 C 05/23/14 14.5 4.05 4.55
PHM 140523C00015000 C 05/23/14 15.0 3.55 4.05
PHM 140523C00015500 C 05/23/14 15.5 3.10 3.60
PHM 140523C00016000 C 05/23/14 16.0 2.62 3.10
PHM 140523C00016500 C 05/23/14 16.5 2.19 2.64
PHM 140523C00017000 C 05/23/14 17.0 1.79 2.20
PHM 140523C00017500 C 05/23/14 17.5 1.42 1.80
PHM 140523C00018000 C 05/23/14 18.0 1.22 1.31
PHM 140523C00018500 C 05/23/14 18.5 0.95 1.01
PHM 140523C00019000 C 05/23/14 19.0 0.71 0.75
PHM 140523C00019500 C 05/23/14 19.5 0.51 0.55
PHM 140523C00020000 C 05/23/14 20.0 0.34 0.39
PHM 140523C00020500 C 05/23/14 20.5 0.23 0.28
PHM 140523C00021000 C 05/23/14 21.0 0.16 0.20
PHM 140523C00021500 C 05/23/14 21.5 0.10 0.15
PHM 140523C00022000 C 05/23/14 22.0 0.05 0.12
PHM 140523C00022500 C 05/23/14 22.5 0.03 0.17
PHM 140523C00023000 C 05/23/14 23.0 0.01 0.15
PHM 140523C00023500 C 05/23/14 23.5 0.01 0.12
PHM 140523C00024000 C 05/23/14 24.0 0.00 0.10
PHM 140523C00024500 C 05/23/14 24.5 0.00 0.08
PHM 140523C00025000 C 05/23/14 25.0 0.00 0.07
PHM 140523C00025500 C 05/23/14 25.5 0.00 0.05
PHM 140523C00026000 C 05/23/14 26.0 0.00 0.05
PHM 140523C00026500 C 05/23/14 26.5 0.00 0.03
PHM 140523C00027000 C 05/23/14 27.0 0.00 0.04
PHM 140523P00010000 P 05/23/14 10.0 0.00 0.03
PHM 140523P00011000 P 05/23/14 11.0 0.00 0.03
PHM 140523P00012000 P 05/23/14 12.0 0.00 0.03
PHM 140523P00012500 P 05/23/14 12.5 0.00 0.04
PHM 140523P00013000 P 05/23/14 13.0 0.00 0.04
PHM 140523P00013500 P 05/23/14 13.5 0.00 0.06
PHM 140523P00014000 P 05/23/14 14.0 0.01 0.09
PHM 140523P00014500 P 05/23/14 14.5 0.01 0.11
PHM 140523P00015000 P 05/23/14 15.0 0.01 0.17
PHM 140523P00015500 P 05/23/14 15.5 0.02 0.09
PHM 140523P00016000 P 05/23/14 16.0 0.01 0.23
PHM 140523P00016500 P 05/23/14 16.5 0.11 0.16
PHM 140523P00017000 P 05/23/14 17.0 0.18 0.23
PHM 140523P00017500 P 05/23/14 17.5 0.29 0.33
PHM 140523P00018000 P 05/23/14 18.0 0.43 0.46
PHM 140523P00018500 P 05/23/14 18.5 0.62 0.68
PHM 140523P00019000 P 05/23/14 19.0 0.87 0.92
PHM 140523P00019500 P 05/23/14 19.5 1.15 1.24
PHM 140523P00020000 P 05/23/14 20.0 1.50 1.62
PHM 140523P00020500 P 05/23/14 20.5 1.77 2.19
PHM 140523P00021000 P 05/23/14 21.0 2.19 2.61
PHM 140523P00021500 P 05/23/14 21.5 2.63 3.10
PHM 140523P00022000 P 05/23/14 22.0 3.05 3.55
PHM 140523P00022500 P 05/23/14 22.5 3.55 4.05
PHM 140523P00023000 P 05/23/14 23.0 4.00 4.50
PHM 140523P00023500 P 05/23/14 23.5 4.50 5.00
PHM 140523P00024000 P 05/23/14 24.0 5.00 5.50
PHM 140523P00024500 P 05/23/14 24.5 5.50 6.00
PHM 140523P00025000 P 05/23/14 25.0 6.00 6.50
PHM 140523P00025500 P 05/23/14 25.5 6.50 7.00
PHM 140523P00026000 P 05/23/14 26.0 6.95 7.50
PHM 140523P00026500 P 05/23/14 26.5 7.45 7.95
PHM 140523P00027000 P 05/23/14 27.0 7.95 8.45
PHM 140530C00011000 C 05/30/14 11.0 7.50 8.05
PHM 140530C00011500 C 05/30/14 11.5 7.00 7.55
PHM 140530C00012000 C 05/30/14 12.0 6.55 7.05
PHM 140530C00012500 C 05/30/14 12.5 6.05 6.55
PHM 140530C00013000 C 05/30/14 13.0 5.55 6.05
PHM 140530C00013500 C 05/30/14 13.5 5.05 5.55
PHM 140530C00014000 C 05/30/14 14.0 4.55 5.05
PHM 140530C00014500 C 05/30/14 14.5 4.05 4.55
PHM 140530C00015000 C 05/30/14 15.0 3.60 4.05
PHM 140530C00015500 C 05/30/14 15.5 3.10 3.60
PHM 140530C00016000 C 05/30/14 16.0 2.65 3.15
PHM 140530C00016500 C 05/30/14 16.5 2.22 2.67
PHM 140530C00017000 C 05/30/14 17.0 1.82 2.23
PHM 140530C00017500 C 05/30/14 17.5 1.56 1.83
PHM 140530C00018000 C 05/30/14 18.0 1.25 1.37
PHM 140530C00018500 C 05/30/14 18.5 1.00 1.06
PHM 140530C00019000 C 05/30/14 19.0 0.77 0.80
PHM 140530C00019500 C 05/30/14 19.5 0.55 0.60
PHM 140530C00020000 C 05/30/14 20.0 0.39 0.43
PHM 140530C00020500 C 05/30/14 20.5 0.27 0.31
PHM 140530C00021000 C 05/30/14 21.0 0.18 0.23
PHM 140530C00021500 C 05/30/14 21.5 0.12 0.17
PHM 140530C00022000 C 05/30/14 22.0 0.07 0.12
PHM 140530C00022500 C 05/30/14 22.5 0.04 0.17
PHM 140530C00023000 C 05/30/14 23.0 0.02 0.12
PHM 140530C00023500 C 05/30/14 23.5 0.01 0.09
PHM 140530C00024000 C 05/30/14 24.0 0.00 0.09
PHM 140530C00024500 C 05/30/14 24.5 0.00 0.08
PHM 140530C00025000 C 05/30/14 25.0 0.00 0.07
PHM 140530C00025500 C 05/30/14 25.5 0.00 0.07
PHM 140530C00026000 C 05/30/14 26.0 0.00 0.05
PHM 140530C00027000 C 05/30/14 27.0 0.00 0.03
PHM 140530P00011000 P 05/30/14 11.0 0.00 0.03
PHM 140530P00011500 P 05/30/14 11.5 0.00 0.03
PHM 140530P00012000 P 05/30/14 12.0 0.00 0.04
PHM 140530P00012500 P 05/30/14 12.5 0.00 0.04
PHM 140530P00013000 P 05/30/14 13.0 0.00 0.06
PHM 140530P00013500 P 05/30/14 13.5 0.00 0.07
PHM 140530P00014000 P 05/30/14 14.0 0.01 0.07
PHM 140530P00014500 P 05/30/14 14.5 0.02 0.07
PHM 140530P00015000 P 05/30/14 15.0 0.02 0.08
PHM 140530P00015500 P 05/30/14 15.5 0.01 0.11
PHM 140530P00016000 P 05/30/14 16.0 0.06 0.14
PHM 140530P00016500 P 05/30/14 16.5 0.13 0.18
PHM 140530P00017000 P 05/30/14 17.0 0.21 0.25
PHM 140530P00017500 P 05/30/14 17.5 0.32 0.36
PHM 140530P00018000 P 05/30/14 18.0 0.48 0.52
PHM 140530P00018500 P 05/30/14 18.5 0.67 0.72
PHM 140530P00019000 P 05/30/14 19.0 0.91 0.95
PHM 140530P00019500 P 05/30/14 19.5 1.19 1.28
PHM 140530P00020000 P 05/30/14 20.0 1.53 1.65
PHM 140530P00020500 P 05/30/14 20.5 1.81 2.21
PHM 140530P00021000 P 05/30/14 21.0 2.22 2.66
PHM 140530P00021500 P 05/30/14 21.5 2.64 3.10
PHM 140530P00022000 P 05/30/14 22.0 3.10 3.55
PHM 140530P00022500 P 05/30/14 22.5 3.55 4.05
PHM 140530P00023000 P 05/30/14 23.0 4.00 4.50
PHM 140530P00023500 P 05/30/14 23.5 4.50 5.00
PHM 140530P00024000 P 05/30/14 24.0 5.00 5.50
PHM 140530P00024500 P 05/30/14 24.5 5.50 6.00
PHM 140530P00025000 P 05/30/14 25.0 5.95 6.50
PHM 140530P00025500 P 05/30/14 25.5 6.45 7.00
PHM 140530P00026000 P 05/30/14 26.0 6.95 7.50
PHM 140530P00027000 P 05/30/14 27.0 7.95 8.45
PHM 140719C00009000 C 07/19/14 9.0 9.70 9.90
PHM 140719C00010000 C 07/19/14 10.0 8.50 9.05
PHM 140719C00011000 C 07/19/14 11.0 7.55 8.05
PHM 140719C00012000 C 07/19/14 12.0 6.55 7.10
PHM 140719C00013000 C 07/19/14 13.0 5.55 6.10
PHM 140719C00014000 C 07/19/14 14.0 4.60 5.10
PHM 140719C00015000 C 07/19/14 15.0 3.70 4.15
PHM 140719C00016000 C 07/19/14 16.0 2.99 3.15
PHM 140719C00017000 C 07/19/14 17.0 2.18 2.45
PHM 140719C00018000 C 07/19/14 18.0 1.59 1.68
PHM 140719C00019000 C 07/19/14 19.0 1.11 1.13
PHM 140719C00020000 C 07/19/14 20.0 0.69 0.74
PHM 140719C00021000 C 07/19/14 21.0 0.42 0.46
PHM 140719C00022000 C 07/19/14 22.0 0.24 0.28
PHM 140719C00023000 C 07/19/14 23.0 0.13 0.17
PHM 140719C00024000 C 07/19/14 24.0 0.07 0.10
PHM 140719C00025000 C 07/19/14 25.0 0.03 0.07
PHM 140719C00026000 C 07/19/14 26.0 0.01 0.05
PHM 140719C00027000 C 07/19/14 27.0 0.00 0.03
PHM 140719P00009000 P 07/19/14 9.0 0.00 0.03
PHM 140719P00010000 P 07/19/14 10.0 0.00 0.03
PHM 140719P00011000 P 07/19/14 11.0 0.00 0.05
PHM 140719P00012000 P 07/19/14 12.0 0.00 0.03
PHM 140719P00013000 P 07/19/14 13.0 0.01 0.05
PHM 140719P00014000 P 07/19/14 14.0 0.05 0.09
PHM 140719P00015000 P 07/19/14 15.0 0.12 0.15
PHM 140719P00016000 P 07/19/14 16.0 0.25 0.28
PHM 140719P00017000 P 07/19/14 17.0 0.46 0.50
PHM 140719P00018000 P 07/19/14 18.0 0.79 0.83
PHM 140719P00019000 P 07/19/14 19.0 1.26 1.30
PHM 140719P00020000 P 07/19/14 20.0 1.86 1.94
PHM 140719P00021000 P 07/19/14 21.0 2.56 2.75
PHM 140719P00022000 P 07/19/14 22.0 3.35 3.55
PHM 140719P00023000 P 07/19/14 23.0 4.15 4.65
PHM 140719P00024000 P 07/19/14 24.0 5.05 5.60
PHM 140719P00025000 P 07/19/14 25.0 6.00 6.55
PHM 140719P00026000 P 07/19/14 26.0 7.00 7.55
PHM 140719P00027000 P 07/19/14 27.0 8.00 8.55
PHM 141018C00011000 C 10/18/14 11.0 7.55 8.10
PHM 141018C00012000 C 10/18/14 12.0 6.60 7.10
PHM 141018C00013000 C 10/18/14 13.0 5.65 6.15
PHM 141018C00014000 C 10/18/14 14.0 4.75 5.25
PHM 141018C00015000 C 10/18/14 15.0 4.00 4.40
PHM 141018C00016000 C 10/18/14 16.0 3.30 3.55
PHM 141018C00017000 C 10/18/14 17.0 2.61 2.82
PHM 141018C00018000 C 10/18/14 18.0 2.10 2.16
PHM 141018C00019000 C 10/18/14 19.0 1.60 1.65
PHM 141018C00020000 C 10/18/14 20.0 1.19 1.23
PHM 141018C00021000 C 10/18/14 21.0 0.85 0.91
PHM 141018C00022000 C 10/18/14 22.0 0.61 0.65
PHM 141018C00023000 C 10/18/14 23.0 0.43 0.48
PHM 141018C00024000 C 10/18/14 24.0 0.30 0.34
PHM 141018C00025000 C 10/18/14 25.0 0.20 0.26
PHM 141018C00026000 C 10/18/14 26.0 0.13 0.21
PHM 141018C00027000 C 10/18/14 27.0 0.07 0.23
PHM 141018C00028000 C 10/18/14 28.0 0.06 0.19
PHM 141018C00029000 C 10/18/14 29.0 0.03 0.12
PHM 141018P00011000 P 10/18/14 11.0 0.05 0.08
PHM 141018P00012000 P 10/18/14 12.0 0.08 0.19
PHM 141018P00013000 P 10/18/14 13.0 0.10 0.17
PHM 141018P00014000 P 10/18/14 14.0 0.23 0.29
PHM 141018P00015000 P 10/18/14 15.0 0.38 0.43
PHM 141018P00016000 P 10/18/14 16.0 0.61 0.65
PHM 141018P00017000 P 10/18/14 17.0 0.90 0.95
PHM 141018P00018000 P 10/18/14 18.0 1.30 1.36
PHM 141018P00019000 P 10/18/14 19.0 1.79 1.83
PHM 141018P00020000 P 10/18/14 20.0 2.38 2.46
PHM 141018P00021000 P 10/18/14 21.0 3.05 3.20
PHM 141018P00022000 P 10/18/14 22.0 3.70 3.95
PHM 141018P00023000 P 10/18/14 23.0 4.50 4.90
PHM 141018P00024000 P 10/18/14 24.0 5.45 5.65
PHM 141018P00025000 P 10/18/14 25.0 6.25 6.75
PHM 141018P00026000 P 10/18/14 26.0 7.15 7.65
PHM 141018P00027000 P 10/18/14 27.0 8.10 8.65
PHM 141018P00028000 P 10/18/14 28.0 9.10 9.60
PHM 141018P00029000 P 10/18/14 29.0 10.05 10.55
PHM 150117C00003000 C 01/17/15 3.0 15.40 15.95
PHM 150117C00004000 C 01/17/15 4.0 14.70 14.90
PHM 150117C00005000 C 01/17/15 5.0 13.70 13.90
PHM 150117C00008000 C 01/17/15 8.0 10.70 10.95
PHM 150117C00010000 C 01/17/15 10.0 8.75 9.00
PHM 150117C00013000 C 01/17/15 13.0 5.90 6.25
PHM 150117C00015000 C 01/17/15 15.0 4.30 4.50
PHM 150117C00017000 C 01/17/15 17.0 3.00 3.10
PHM 150117C00020000 C 01/17/15 20.0 1.57 1.63
PHM 150117C00022000 C 01/17/15 22.0 0.97 1.02
PHM 150117C00025000 C 01/17/15 25.0 0.42 0.48
PHM 150117C00027000 C 01/17/15 27.0 0.23 0.29
PHM 150117C00030000 C 01/17/15 30.0 0.09 0.14
PHM 150117C00035000 C 01/17/15 35.0 0.02 0.08
PHM 150117P00003000 P 01/17/15 3.0 0.00 0.04
PHM 150117P00004000 P 01/17/15 4.0 0.00 0.04
PHM 150117P00005000 P 01/17/15 5.0 0.00 0.04
PHM 150117P00008000 P 01/17/15 8.0 0.01 0.07
PHM 150117P00010000 P 01/17/15 10.0 0.03 0.09
PHM 150117P00013000 P 01/17/15 13.0 0.28 0.32
PHM 150117P00015000 P 01/17/15 15.0 0.63 0.68
PHM 150117P00017000 P 01/17/15 17.0 1.25 1.30
PHM 150117P00020000 P 01/17/15 20.0 2.79 2.87
PHM 150117P00022000 P 01/17/15 22.0 4.15 4.30
PHM 150117P00025000 P 01/17/15 25.0 6.60 6.80
PHM 150117P00027000 P 01/17/15 27.0 8.30 8.70
PHM 150117P00030000 P 01/17/15 30.0 11.15 11.55
PHM 150117P00035000 P 01/17/15 35.0 16.10 16.40
PHM 160115C00005000 C 01/15/16 5.0 13.65 13.95
PHM 160115C00008000 C 01/15/16 8.0 10.70 11.00
PHM 160115C00010000 C 01/15/16 10.0 8.80 9.30
PHM 160115C00013000 C 01/15/16 13.0 6.35 7.00
PHM 160115C00015000 C 01/15/16 15.0 5.00 5.65
PHM 160115C00017000 C 01/15/16 17.0 3.90 4.50
PHM 160115C00020000 C 01/15/16 20.0 2.76 3.05
PHM 160115C00022000 C 01/15/16 22.0 1.96 2.44
PHM 160115C00025000 C 01/15/16 25.0 1.27 1.70
PHM 160115C00027000 C 01/15/16 27.0 0.92 1.33
PHM 160115C00030000 C 01/15/16 30.0 0.55 0.90
PHM 160115P00005000 P 01/15/16 5.0 0.00 0.09
PHM 160115P00008000 P 01/15/16 8.0 0.08 0.23
PHM 160115P00010000 P 01/15/16 10.0 0.27 0.47
PHM 160115P00013000 P 01/15/16 13.0 0.87 1.14
PHM 160115P00015000 P 01/15/16 15.0 1.48 1.70
PHM 160115P00017000 P 01/15/16 17.0 2.33 2.69
PHM 160115P00020000 P 01/15/16 20.0 4.05 4.30
PHM 160115P00022000 P 01/15/16 22.0 5.20 5.80
PHM 160115P00025000 P 01/15/16 25.0 7.45 8.05
PHM 160115P00027000 P 01/15/16 27.0 9.05 9.75
PHM 160115P00030000 P 01/15/16 30.0 11.60 12.30

OPRA data is delayed 15 minutes.