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 (2015-06-26)Premium Content

Pultegroup Inc (PHM)
As of Aug 4 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PHM 150807C00010000 C 08/07/15 10.0 10.15 10.75
PHM 150807C00011000 C 08/07/15 11.0 9.15 9.80
PHM 150807C00012000 C 08/07/15 12.0 8.15 8.75
PHM 150807C00012500 C 08/07/15 12.5 7.65 8.25
PHM 150807C00013000 C 08/07/15 13.0 7.15 7.75
PHM 150807C00013500 C 08/07/15 13.5 6.65 7.25
PHM 150807C00014000 C 08/07/15 14.0 6.15 6.75
PHM 150807C00014500 C 08/07/15 14.5 5.65 6.25
PHM 150807C00015000 C 08/07/15 15.0 5.15 5.50
PHM 150807C00015500 C 08/07/15 15.5 4.65 5.00
PHM 150807C00016000 C 08/07/15 16.0 4.15 4.50
PHM 150807C00016500 C 08/07/15 16.5 3.65 4.00
PHM 150807C00017000 C 08/07/15 17.0 3.20 3.50
PHM 150807C00017500 C 08/07/15 17.5 2.69 3.10
PHM 150807C00018000 C 08/07/15 18.0 2.20 2.52
PHM 150807C00018500 C 08/07/15 18.5 1.70 2.02
PHM 150807C00019000 C 08/07/15 19.0 1.20 1.76
PHM 150807C00019500 C 08/07/15 19.5 0.72 1.03
PHM 150807C00020000 C 08/07/15 20.0 0.39 0.44
PHM 150807C00020500 C 08/07/15 20.5 0.11 0.13
PHM 150807C00021000 C 08/07/15 21.0 0.01 0.04
PHM 150807C00021500 C 08/07/15 21.5 0.00 0.05
PHM 150807C00022000 C 08/07/15 22.0 0.00 0.04
PHM 150807C00022500 C 08/07/15 22.5 0.00 0.03
PHM 150807C00023000 C 08/07/15 23.0 0.00 0.03
PHM 150807C00023500 C 08/07/15 23.5 0.00 0.03
PHM 150807C00024000 C 08/07/15 24.0 0.00 0.03
PHM 150807C00024500 C 08/07/15 24.5 0.00 0.03
PHM 150807C00025000 C 08/07/15 25.0 0.00 0.03
PHM 150807C00025500 C 08/07/15 25.5 0.00 0.03
PHM 150807C00026000 C 08/07/15 26.0 0.00 0.03
PHM 150807C00026500 C 08/07/15 26.5 0.00 0.03
PHM 150807C00027000 C 08/07/15 27.0 0.00 0.03
PHM 150807C00027500 C 08/07/15 27.5 0.00 0.03
PHM 150807C00028000 C 08/07/15 28.0 0.00 0.03
PHM 150807C00028500 C 08/07/15 28.5 0.00 0.03
PHM 150807C00029000 C 08/07/15 29.0 0.00 0.03
PHM 150807C00029500 C 08/07/15 29.5 0.00 0.03
PHM 150807C00030000 C 08/07/15 30.0 0.00 0.03
PHM 150807P00010000 P 08/07/15 10.0 0.00 0.03
PHM 150807P00011000 P 08/07/15 11.0 0.00 0.03
PHM 150807P00012000 P 08/07/15 12.0 0.00 0.03
PHM 150807P00012500 P 08/07/15 12.5 0.00 0.03
PHM 150807P00013000 P 08/07/15 13.0 0.00 0.03
PHM 150807P00013500 P 08/07/15 13.5 0.00 0.03
PHM 150807P00014000 P 08/07/15 14.0 0.00 0.03
PHM 150807P00014500 P 08/07/15 14.5 0.00 0.03
PHM 150807P00015000 P 08/07/15 15.0 0.00 0.03
PHM 150807P00015500 P 08/07/15 15.5 0.00 0.03
PHM 150807P00016000 P 08/07/15 16.0 0.00 0.03
PHM 150807P00016500 P 08/07/15 16.5 0.00 0.03
PHM 150807P00017000 P 08/07/15 17.0 0.00 0.03
PHM 150807P00017500 P 08/07/15 17.5 0.00 0.03
PHM 150807P00018000 P 08/07/15 18.0 0.00 0.03
PHM 150807P00018500 P 08/07/15 18.5 0.00 0.04
PHM 150807P00019000 P 08/07/15 19.0 0.00 0.04
PHM 150807P00019500 P 08/07/15 19.5 0.00 0.05
PHM 150807P00020000 P 08/07/15 20.0 0.07 0.10
PHM 150807P00020500 P 08/07/15 20.5 0.28 0.32
PHM 150807P00021000 P 08/07/15 21.0 0.40 0.82
PHM 150807P00021500 P 08/07/15 21.5 0.99 1.32
PHM 150807P00022000 P 08/07/15 22.0 1.49 1.81
PHM 150807P00022500 P 08/07/15 22.5 1.96 2.31
PHM 150807P00023000 P 08/07/15 23.0 2.48 2.81
PHM 150807P00023500 P 08/07/15 23.5 2.95 3.35
PHM 150807P00024000 P 08/07/15 24.0 3.25 3.85
PHM 150807P00024500 P 08/07/15 24.5 3.75 4.35
PHM 150807P00025000 P 08/07/15 25.0 4.25 4.85
PHM 150807P00025500 P 08/07/15 25.5 4.75 5.35
PHM 150807P00026000 P 08/07/15 26.0 5.25 5.85
PHM 150807P00026500 P 08/07/15 26.5 5.75 6.35
PHM 150807P00027000 P 08/07/15 27.0 6.25 6.85
PHM 150807P00027500 P 08/07/15 27.5 6.75 7.35
PHM 150807P00028000 P 08/07/15 28.0 7.25 7.85
PHM 150807P00028500 P 08/07/15 28.5 7.75 8.35
PHM 150807P00029000 P 08/07/15 29.0 8.25 8.85
PHM 150807P00029500 P 08/07/15 29.5 8.75 9.35
PHM 150807P00030000 P 08/07/15 30.0 9.25 9.85
PHM 150814C00010000 C 08/14/15 10.0 10.15 10.75
PHM 150814C00011000 C 08/14/15 11.0 9.15 9.75
PHM 150814C00012000 C 08/14/15 12.0 8.15 8.80
PHM 150814C00013000 C 08/14/15 13.0 7.15 7.80
PHM 150814C00013500 C 08/14/15 13.5 6.65 7.30
PHM 150814C00014000 C 08/14/15 14.0 6.15 6.55
PHM 150814C00014500 C 08/14/15 14.5 5.65 6.05
PHM 150814C00015000 C 08/14/15 15.0 5.20 5.50
PHM 150814C00015500 C 08/14/15 15.5 4.70 5.25
PHM 150814C00016000 C 08/14/15 16.0 4.15 4.50
PHM 150814C00016500 C 08/14/15 16.5 3.65 4.00
PHM 150814C00017000 C 08/14/15 17.0 3.15 3.50
PHM 150814C00017500 C 08/14/15 17.5 2.70 3.15
PHM 150814C00018000 C 08/14/15 18.0 2.20 2.53
PHM 150814C00018500 C 08/14/15 18.5 1.70 2.04
PHM 150814C00019000 C 08/14/15 19.0 1.24 1.46
PHM 150814C00019500 C 08/14/15 19.5 0.85 0.99
PHM 150814C00020000 C 08/14/15 20.0 0.52 0.54
PHM 150814C00020500 C 08/14/15 20.5 0.24 0.26
PHM 150814C00021000 C 08/14/15 21.0 0.08 0.10
PHM 150814C00021500 C 08/14/15 21.5 0.02 0.06
PHM 150814C00022000 C 08/14/15 22.0 0.00 0.05
PHM 150814C00022500 C 08/14/15 22.5 0.00 0.04
PHM 150814C00023000 C 08/14/15 23.0 0.00 0.04
PHM 150814C00023500 C 08/14/15 23.5 0.00 0.04
PHM 150814C00024000 C 08/14/15 24.0 0.00 0.03
PHM 150814C00024500 C 08/14/15 24.5 0.00 0.03
PHM 150814C00025000 C 08/14/15 25.0 0.00 0.03
PHM 150814C00025500 C 08/14/15 25.5 0.00 0.03
PHM 150814C00026000 C 08/14/15 26.0 0.00 0.03
PHM 150814C00026500 C 08/14/15 26.5 0.00 0.03
PHM 150814C00027000 C 08/14/15 27.0 0.00 0.03
PHM 150814C00027500 C 08/14/15 27.5 0.00 0.03
PHM 150814C00028000 C 08/14/15 28.0 0.00 0.03
PHM 150814C00028500 C 08/14/15 28.5 0.00 0.03
PHM 150814C00029000 C 08/14/15 29.0 0.00 0.03
PHM 150814C00029500 C 08/14/15 29.5 0.00 0.03
PHM 150814C00030000 C 08/14/15 30.0 0.00 0.03
PHM 150814P00010000 P 08/14/15 10.0 0.00 0.03
PHM 150814P00011000 P 08/14/15 11.0 0.00 0.03
PHM 150814P00012000 P 08/14/15 12.0 0.00 0.03
PHM 150814P00013000 P 08/14/15 13.0 0.00 0.03
PHM 150814P00013500 P 08/14/15 13.5 0.00 0.03
PHM 150814P00014000 P 08/14/15 14.0 0.00 0.03
PHM 150814P00014500 P 08/14/15 14.5 0.00 0.03
PHM 150814P00015000 P 08/14/15 15.0 0.00 0.03
PHM 150814P00015500 P 08/14/15 15.5 0.00 0.03
PHM 150814P00016000 P 08/14/15 16.0 0.00 0.04
PHM 150814P00016500 P 08/14/15 16.5 0.00 0.04
PHM 150814P00017000 P 08/14/15 17.0 0.00 0.04
PHM 150814P00017500 P 08/14/15 17.5 0.00 0.04
PHM 150814P00018000 P 08/14/15 18.0 0.00 0.04
PHM 150814P00018500 P 08/14/15 18.5 0.00 0.05
PHM 150814P00019000 P 08/14/15 19.0 0.00 0.06
PHM 150814P00019500 P 08/14/15 19.5 0.08 0.10
PHM 150814P00020000 P 08/14/15 20.0 0.19 0.22
PHM 150814P00020500 P 08/14/15 20.5 0.41 0.44
PHM 150814P00021000 P 08/14/15 21.0 0.67 0.79
PHM 150814P00021500 P 08/14/15 21.5 1.03 1.33
PHM 150814P00022000 P 08/14/15 22.0 1.50 1.81
PHM 150814P00022500 P 08/14/15 22.5 1.75 2.31
PHM 150814P00023000 P 08/14/15 23.0 2.49 2.81
PHM 150814P00023500 P 08/14/15 23.5 2.95 3.35
PHM 150814P00024000 P 08/14/15 24.0 3.25 3.85
PHM 150814P00024500 P 08/14/15 24.5 3.75 4.35
PHM 150814P00025000 P 08/14/15 25.0 4.25 4.85
PHM 150814P00025500 P 08/14/15 25.5 4.75 5.35
PHM 150814P00026000 P 08/14/15 26.0 5.25 5.85
PHM 150814P00026500 P 08/14/15 26.5 5.75 6.35
PHM 150814P00027000 P 08/14/15 27.0 6.25 6.85
PHM 150814P00027500 P 08/14/15 27.5 6.75 7.35
PHM 150814P00028000 P 08/14/15 28.0 7.25 7.85
PHM 150814P00028500 P 08/14/15 28.5 7.75 8.35
PHM 150814P00029000 P 08/14/15 29.0 8.25 8.85
PHM 150814P00029500 P 08/14/15 29.5 8.75 9.35
PHM 150814P00030000 P 08/14/15 30.0 9.25 9.85
PHM 150821C00011000 C 08/21/15 11.0 9.20 9.80
PHM 150821C00012000 C 08/21/15 12.0 8.15 8.75
PHM 150821C00012500 C 08/21/15 12.5 7.70 8.25
PHM 150821C00013000 C 08/21/15 13.0 7.15 7.75
PHM 150821C00013500 C 08/21/15 13.5 6.65 7.05
PHM 150821C00014000 C 08/21/15 14.0 6.15 6.75
PHM 150821C00014500 C 08/21/15 14.5 5.65 6.05
PHM 150821C00015000 C 08/21/15 15.0 5.15 5.55
PHM 150821C00015500 C 08/21/15 15.5 4.70 5.05
PHM 150821C00016000 C 08/21/15 16.0 4.20 4.55
PHM 150821C00016500 C 08/21/15 16.5 3.70 4.05
PHM 150821C00017000 C 08/21/15 17.0 3.20 3.55
PHM 150821C00017500 C 08/21/15 17.5 2.71 3.15
PHM 150821C00018000 C 08/21/15 18.0 2.21 2.57
PHM 150821C00018500 C 08/21/15 18.5 1.73 2.06
PHM 150821C00019000 C 08/21/15 19.0 1.29 1.59
PHM 150821C00019500 C 08/21/15 19.5 0.95 1.01
PHM 150821C00020000 C 08/21/15 20.0 0.60 0.62
PHM 150821C00020500 C 08/21/15 20.5 0.32 0.34
PHM 150821C00021000 C 08/21/15 21.0 0.15 0.17
PHM 150821C00021500 C 08/21/15 21.5 0.05 0.08
PHM 150821C00022000 C 08/21/15 22.0 0.02 0.06
PHM 150821C00022500 C 08/21/15 22.5 0.00 0.06
PHM 150821C00023000 C 08/21/15 23.0 0.00 0.03
PHM 150821C00023500 C 08/21/15 23.5 0.00 0.03
PHM 150821C00024000 C 08/21/15 24.0 0.00 0.02
PHM 150821C00024500 C 08/21/15 24.5 0.00 0.03
PHM 150821C00025000 C 08/21/15 25.0 0.00 0.02
PHM 150821C00025500 C 08/21/15 25.5 0.00 0.02
PHM 150821C00026000 C 08/21/15 26.0 0.00 0.02
PHM 150821C00026500 C 08/21/15 26.5 0.00 0.02
PHM 150821C00027000 C 08/21/15 27.0 0.00 0.02
PHM 150821C00027500 C 08/21/15 27.5 0.00 0.02
PHM 150821C00028000 C 08/21/15 28.0 0.00 0.02
PHM 150821C00028500 C 08/21/15 28.5 0.00 0.02
PHM 150821C00029000 C 08/21/15 29.0 0.00 0.02
PHM 150821P00011000 P 08/21/15 11.0 0.00 0.02
PHM 150821P00012000 P 08/21/15 12.0 0.00 0.02
PHM 150821P00012500 P 08/21/15 12.5 0.00 0.02
PHM 150821P00013000 P 08/21/15 13.0 0.00 0.02
PHM 150821P00013500 P 08/21/15 13.5 0.00 0.02
PHM 150821P00014000 P 08/21/15 14.0 0.00 0.02
PHM 150821P00014500 P 08/21/15 14.5 0.00 0.02
PHM 150821P00015000 P 08/21/15 15.0 0.00 0.02
PHM 150821P00015500 P 08/21/15 15.5 0.00 0.02
PHM 150821P00016000 P 08/21/15 16.0 0.00 0.03
PHM 150821P00016500 P 08/21/15 16.5 0.00 0.03
PHM 150821P00017000 P 08/21/15 17.0 0.00 0.03
PHM 150821P00017500 P 08/21/15 17.5 0.00 0.04
PHM 150821P00018000 P 08/21/15 18.0 0.00 0.05
PHM 150821P00018500 P 08/21/15 18.5 0.00 0.06
PHM 150821P00019000 P 08/21/15 19.0 0.06 0.09
PHM 150821P00019500 P 08/21/15 19.5 0.13 0.16
PHM 150821P00020000 P 08/21/15 20.0 0.26 0.29
PHM 150821P00020500 P 08/21/15 20.5 0.49 0.54
PHM 150821P00021000 P 08/21/15 21.0 0.80 0.88
PHM 150821P00021500 P 08/21/15 21.5 1.08 1.36
PHM 150821P00022000 P 08/21/15 22.0 1.52 1.83
PHM 150821P00022500 P 08/21/15 22.5 2.00 2.31
PHM 150821P00023000 P 08/21/15 23.0 2.25 2.81
PHM 150821P00023500 P 08/21/15 23.5 2.95 3.35
PHM 150821P00024000 P 08/21/15 24.0 3.25 3.85
PHM 150821P00024500 P 08/21/15 24.5 3.75 4.35
PHM 150821P00025000 P 08/21/15 25.0 4.25 4.85
PHM 150821P00025500 P 08/21/15 25.5 4.75 5.35
PHM 150821P00026000 P 08/21/15 26.0 5.25 5.85
PHM 150821P00026500 P 08/21/15 26.5 5.75 6.35
PHM 150821P00027000 P 08/21/15 27.0 6.25 6.85
PHM 150821P00027500 P 08/21/15 27.5 6.75 7.35
PHM 150821P00028000 P 08/21/15 28.0 7.25 7.85
PHM 150821P00028500 P 08/21/15 28.5 7.75 8.35
PHM 150821P00029000 P 08/21/15 29.0 8.25 8.85
PHM 150828C00010000 C 08/28/15 10.0 10.10 10.75
PHM 150828C00011000 C 08/28/15 11.0 9.20 9.75
PHM 150828C00012000 C 08/28/15 12.0 8.20 8.80
PHM 150828C00013000 C 08/28/15 13.0 7.15 7.80
PHM 150828C00013500 C 08/28/15 13.5 6.65 7.30
PHM 150828C00014000 C 08/28/15 14.0 6.15 6.80
PHM 150828C00014500 C 08/28/15 14.5 5.70 6.30
PHM 150828C00015000 C 08/28/15 15.0 5.20 5.80
PHM 150828C00015500 C 08/28/15 15.5 4.70 5.30
PHM 150828C00016000 C 08/28/15 16.0 4.20 4.75
PHM 150828C00016500 C 08/28/15 16.5 3.70 4.30
PHM 150828C00017000 C 08/28/15 17.0 3.20 3.80
PHM 150828C00017500 C 08/28/15 17.5 2.71 3.20
PHM 150828C00018000 C 08/28/15 18.0 2.23 2.56
PHM 150828C00018500 C 08/28/15 18.5 1.77 2.09
PHM 150828C00019000 C 08/28/15 19.0 1.39 1.63
PHM 150828C00019500 C 08/28/15 19.5 1.00 1.07
PHM 150828C00020000 C 08/28/15 20.0 0.67 0.71
PHM 150828C00020500 C 08/28/15 20.5 0.40 0.59
PHM 150828C00021000 C 08/28/15 21.0 0.22 0.25
PHM 150828C00021500 C 08/28/15 21.5 0.10 0.13
PHM 150828C00022000 C 08/28/15 22.0 0.04 0.07
PHM 150828C00022500 C 08/28/15 22.5 0.02 0.09
PHM 150828C00023000 C 08/28/15 23.0 0.00 0.06
PHM 150828C00023500 C 08/28/15 23.5 0.00 0.03
PHM 150828C00024000 C 08/28/15 24.0 0.00 0.03
PHM 150828C00024500 C 08/28/15 24.5 0.00 0.03
PHM 150828C00025000 C 08/28/15 25.0 0.00 0.02
PHM 150828C00025500 C 08/28/15 25.5 0.00 0.03
PHM 150828C00026000 C 08/28/15 26.0 0.00 0.02
PHM 150828C00026500 C 08/28/15 26.5 0.00 0.02
PHM 150828C00027000 C 08/28/15 27.0 0.00 0.02
PHM 150828C00027500 C 08/28/15 27.5 0.00 0.02
PHM 150828C00028000 C 08/28/15 28.0 0.00 0.02
PHM 150828C00028500 C 08/28/15 28.5 0.00 0.02
PHM 150828C00029000 C 08/28/15 29.0 0.00 0.02
PHM 150828C00029500 C 08/28/15 29.5 0.00 0.02
PHM 150828C00030000 C 08/28/15 30.0 0.00 0.02
PHM 150828P00010000 P 08/28/15 10.0 0.00 0.02
PHM 150828P00011000 P 08/28/15 11.0 0.00 0.02
PHM 150828P00012000 P 08/28/15 12.0 0.00 0.02
PHM 150828P00013000 P 08/28/15 13.0 0.00 0.02
PHM 150828P00013500 P 08/28/15 13.5 0.00 0.02
PHM 150828P00014000 P 08/28/15 14.0 0.00 0.02
PHM 150828P00014500 P 08/28/15 14.5 0.00 0.02
PHM 150828P00015000 P 08/28/15 15.0 0.00 0.03
PHM 150828P00015500 P 08/28/15 15.5 0.00 0.03
PHM 150828P00016000 P 08/28/15 16.0 0.00 0.03
PHM 150828P00016500 P 08/28/15 16.5 0.00 0.03
PHM 150828P00017000 P 08/28/15 17.0 0.00 0.05
PHM 150828P00017500 P 08/28/15 17.5 0.00 0.06
PHM 150828P00018000 P 08/28/15 18.0 0.01 0.06
PHM 150828P00018500 P 08/28/15 18.5 0.02 0.09
PHM 150828P00019000 P 08/28/15 19.0 0.10 0.14
PHM 150828P00019500 P 08/28/15 19.5 0.20 0.23
PHM 150828P00020000 P 08/28/15 20.0 0.35 0.38
PHM 150828P00020500 P 08/28/15 20.5 0.57 0.62
PHM 150828P00021000 P 08/28/15 21.0 0.88 0.92
PHM 150828P00021500 P 08/28/15 21.5 0.98 1.40
PHM 150828P00022000 P 08/28/15 22.0 1.50 1.85
PHM 150828P00022500 P 08/28/15 22.5 2.02 2.33
PHM 150828P00023000 P 08/28/15 23.0 2.47 2.81
PHM 150828P00023500 P 08/28/15 23.5 2.72 3.35
PHM 150828P00024000 P 08/28/15 24.0 3.25 3.85
PHM 150828P00024500 P 08/28/15 24.5 3.75 4.35
PHM 150828P00025000 P 08/28/15 25.0 4.25 4.85
PHM 150828P00025500 P 08/28/15 25.5 4.75 5.35
PHM 150828P00026000 P 08/28/15 26.0 5.25 5.85
PHM 150828P00026500 P 08/28/15 26.5 5.75 6.35
PHM 150828P00027000 P 08/28/15 27.0 6.25 6.85
PHM 150828P00027500 P 08/28/15 27.5 6.75 7.35
PHM 150828P00028000 P 08/28/15 28.0 7.25 7.85
PHM 150828P00028500 P 08/28/15 28.5 7.70 8.35
PHM 150828P00029000 P 08/28/15 29.0 8.20 8.85
PHM 150828P00029500 P 08/28/15 29.5 8.70 9.35
PHM 150828P00030000 P 08/28/15 30.0 9.25 9.85
PHM 150904C00011000 C 09/04/15 11.0 9.15 9.75
PHM 150904C00012000 C 09/04/15 12.0 8.15 8.75
PHM 150904C00013000 C 09/04/15 13.0 7.15 7.75
PHM 150904C00013500 C 09/04/15 13.5 6.65 7.30
PHM 150904C00014000 C 09/04/15 14.0 6.15 6.80
PHM 150904C00014500 C 09/04/15 14.5 5.70 6.25
PHM 150904C00015000 C 09/04/15 15.0 5.20 5.75
PHM 150904C00015500 C 09/04/15 15.5 4.70 5.25
PHM 150904C00016000 C 09/04/15 16.0 4.20 4.75
PHM 150904C00016500 C 09/04/15 16.5 3.70 4.25
PHM 150904C00017000 C 09/04/15 17.0 3.20 3.75
PHM 150904C00017500 C 09/04/15 17.5 2.74 3.20
PHM 150904C00018000 C 09/04/15 18.0 2.26 2.67
PHM 150904C00018500 C 09/04/15 18.5 1.81 2.17
PHM 150904C00019000 C 09/04/15 19.0 1.38 1.67
PHM 150904C00019500 C 09/04/15 19.5 1.05 1.27
PHM 150904C00020000 C 09/04/15 20.0 0.72 0.83
PHM 150904C00020500 C 09/04/15 20.5 0.47 0.50
PHM 150904C00021000 C 09/04/15 21.0 0.26 0.31
PHM 150904C00021500 C 09/04/15 21.5 0.15 0.19
PHM 150904C00022000 C 09/04/15 22.0 0.08 0.10
PHM 150904C00022500 C 09/04/15 22.5 0.03 0.12
PHM 150904C00023000 C 09/04/15 23.0 0.01 0.06
PHM 150904C00023500 C 09/04/15 23.5 0.00 0.05
PHM 150904C00024000 C 09/04/15 24.0 0.00 0.03
PHM 150904C00024500 C 09/04/15 24.5 0.00 0.03
PHM 150904C00025000 C 09/04/15 25.0 0.00 0.03
PHM 150904C00025500 C 09/04/15 25.5 0.00 0.02
PHM 150904C00026000 C 09/04/15 26.0 0.00 0.03
PHM 150904C00026500 C 09/04/15 26.5 0.00 0.02
PHM 150904C00027000 C 09/04/15 27.0 0.00 0.02
PHM 150904C00027500 C 09/04/15 27.5 0.00 0.02
PHM 150904C00028000 C 09/04/15 28.0 0.00 0.02
PHM 150904C00028500 C 09/04/15 28.5 0.00 0.02
PHM 150904C00029000 C 09/04/15 29.0 0.00 0.02
PHM 150904P00011000 P 09/04/15 11.0 0.00 0.02
PHM 150904P00012000 P 09/04/15 12.0 0.00 0.02
PHM 150904P00013000 P 09/04/15 13.0 0.00 0.02
PHM 150904P00013500 P 09/04/15 13.5 0.00 0.02
PHM 150904P00014000 P 09/04/15 14.0 0.00 0.02
PHM 150904P00014500 P 09/04/15 14.5 0.00 0.02
PHM 150904P00015000 P 09/04/15 15.0 0.00 0.03
PHM 150904P00015500 P 09/04/15 15.5 0.00 0.03
PHM 150904P00016000 P 09/04/15 16.0 0.00 0.04
PHM 150904P00016500 P 09/04/15 16.5 0.00 0.07
PHM 150904P00017000 P 09/04/15 17.0 0.00 0.07
PHM 150904P00017500 P 09/04/15 17.5 0.01 0.09
PHM 150904P00018000 P 09/04/15 18.0 0.02 0.10
PHM 150904P00018500 P 09/04/15 18.5 0.03 0.14
PHM 150904P00019000 P 09/04/15 19.0 0.14 0.18
PHM 150904P00019500 P 09/04/15 19.5 0.25 0.29
PHM 150904P00020000 P 09/04/15 20.0 0.41 0.49
PHM 150904P00020500 P 09/04/15 20.5 0.64 0.74
PHM 150904P00021000 P 09/04/15 21.0 0.94 1.06
PHM 150904P00021500 P 09/04/15 21.5 1.11 1.45
PHM 150904P00022000 P 09/04/15 22.0 1.34 1.88
PHM 150904P00022500 P 09/04/15 22.5 1.78 2.34
PHM 150904P00023000 P 09/04/15 23.0 2.26 2.82
PHM 150904P00023500 P 09/04/15 23.5 2.95 3.35
PHM 150904P00024000 P 09/04/15 24.0 3.30 3.85
PHM 150904P00024500 P 09/04/15 24.5 3.75 4.35
PHM 150904P00025000 P 09/04/15 25.0 4.25 4.85
PHM 150904P00025500 P 09/04/15 25.5 4.75 5.35
PHM 150904P00026000 P 09/04/15 26.0 5.25 5.85
PHM 150904P00026500 P 09/04/15 26.5 5.75 6.35
PHM 150904P00027000 P 09/04/15 27.0 6.25 6.85
PHM 150904P00027500 P 09/04/15 27.5 6.75 7.35
PHM 150904P00028000 P 09/04/15 28.0 7.25 7.85
PHM 150904P00028500 P 09/04/15 28.5 7.75 8.35
PHM 150904P00029000 P 09/04/15 29.0 8.25 8.85
PHM 150911C00010000 C 09/11/15 10.0 10.10 10.80
PHM 150911C00011000 C 09/11/15 11.0 8.95 9.85
PHM 150911C00012000 C 09/11/15 12.0 7.95 8.85
PHM 150911C00012500 C 09/11/15 12.5 7.45 8.35
PHM 150911C00013000 C 09/11/15 13.0 7.00 7.85
PHM 150911C00013500 C 09/11/15 13.5 6.50 7.35
PHM 150911C00014000 C 09/11/15 14.0 5.85 6.85
PHM 150911C00014500 C 09/11/15 14.5 5.35 6.35
PHM 150911C00015000 C 09/11/15 15.0 5.05 5.75
PHM 150911C00015500 C 09/11/15 15.5 4.50 5.25
PHM 150911C00016000 C 09/11/15 16.0 4.20 4.85
PHM 150911C00016500 C 09/11/15 16.5 3.60 4.25
PHM 150911C00017000 C 09/11/15 17.0 3.20 3.80
PHM 150911C00017500 C 09/11/15 17.5 2.73 3.30
PHM 150911C00018000 C 09/11/15 18.0 2.27 2.90
PHM 150911C00018500 C 09/11/15 18.5 1.84 2.46
PHM 150911C00019000 C 09/11/15 19.0 1.38 1.73
PHM 150911C00019500 C 09/11/15 19.5 1.09 1.23
PHM 150911C00020000 C 09/11/15 20.0 0.78 0.88
PHM 150911C00020500 C 09/11/15 20.5 0.53 0.59
PHM 150911C00021000 C 09/11/15 21.0 0.32 0.41
PHM 150911C00021500 C 09/11/15 21.5 0.19 0.27
PHM 150911C00022000 C 09/11/15 22.0 0.10 0.15
PHM 150911C00022500 C 09/11/15 22.5 0.02 0.19
PHM 150911C00023000 C 09/11/15 23.0 0.00 0.15
PHM 150911C00023500 C 09/11/15 23.5 0.00 0.08
PHM 150911C00024000 C 09/11/15 24.0 0.00 0.05
PHM 150911C00024500 C 09/11/15 24.5 0.00 0.03
PHM 150911C00025000 C 09/11/15 25.0 0.00 0.03
PHM 150911C00025500 C 09/11/15 25.5 0.00 0.03
PHM 150911C00026000 C 09/11/15 26.0 0.00 0.03
PHM 150911C00026500 C 09/11/15 26.5 0.00 0.03
PHM 150911C00027000 C 09/11/15 27.0 0.00 0.02
PHM 150911C00027500 C 09/11/15 27.5 0.00 0.02
PHM 150911C00028000 C 09/11/15 28.0 0.00 0.02
PHM 150911C00028500 C 09/11/15 28.5 0.00 0.02
PHM 150911P00010000 P 09/11/15 10.0 0.00 0.02
PHM 150911P00011000 P 09/11/15 11.0 0.00 0.02
PHM 150911P00012000 P 09/11/15 12.0 0.00 0.02
PHM 150911P00012500 P 09/11/15 12.5 0.00 0.02
PHM 150911P00013000 P 09/11/15 13.0 0.00 0.02
PHM 150911P00013500 P 09/11/15 13.5 0.00 0.02
PHM 150911P00014000 P 09/11/15 14.0 0.00 0.03
PHM 150911P00014500 P 09/11/15 14.5 0.00 0.03
PHM 150911P00015000 P 09/11/15 15.0 0.00 0.03
PHM 150911P00015500 P 09/11/15 15.5 0.00 0.04
PHM 150911P00016000 P 09/11/15 16.0 0.00 0.05
PHM 150911P00016500 P 09/11/15 16.5 0.00 0.09
PHM 150911P00017000 P 09/11/15 17.0 0.00 0.13
PHM 150911P00017500 P 09/11/15 17.5 0.00 0.14
PHM 150911P00018000 P 09/11/15 18.0 0.00 0.16
PHM 150911P00018500 P 09/11/15 18.5 0.01 0.20
PHM 150911P00019000 P 09/11/15 19.0 0.18 0.26
PHM 150911P00019500 P 09/11/15 19.5 0.29 0.38
PHM 150911P00020000 P 09/11/15 20.0 0.46 0.55
PHM 150911P00020500 P 09/11/15 20.5 0.68 0.77
PHM 150911P00021000 P 09/11/15 21.0 0.98 1.09
PHM 150911P00021500 P 09/11/15 21.5 1.24 1.52
PHM 150911P00022000 P 09/11/15 22.0 1.53 1.94
PHM 150911P00022500 P 09/11/15 22.5 1.98 2.42
PHM 150911P00023000 P 09/11/15 23.0 2.24 2.87
PHM 150911P00023500 P 09/11/15 23.5 2.90 3.40
PHM 150911P00024000 P 09/11/15 24.0 3.30 4.00
PHM 150911P00024500 P 09/11/15 24.5 3.80 4.50
PHM 150911P00025000 P 09/11/15 25.0 4.30 4.85
PHM 150911P00025500 P 09/11/15 25.5 4.80 5.45
PHM 150911P00026000 P 09/11/15 26.0 5.25 5.95
PHM 150911P00026500 P 09/11/15 26.5 5.80 6.45
PHM 150911P00027000 P 09/11/15 27.0 6.30 6.95
PHM 150911P00027500 P 09/11/15 27.5 6.80 7.45
PHM 150911P00028000 P 09/11/15 28.0 7.30 7.95
PHM 150911P00028500 P 09/11/15 28.5 7.75 8.45
PHM 150918C00012000 C 09/18/15 12.0 8.15 8.75
PHM 150918C00013000 C 09/18/15 13.0 7.20 7.75
PHM 150918C00014000 C 09/18/15 14.0 6.20 6.75
PHM 150918C00015000 C 09/18/15 15.0 5.20 5.80
PHM 150918C00016000 C 09/18/15 16.0 4.20 4.80
PHM 150918C00017000 C 09/18/15 17.0 3.20 3.75
PHM 150918C00018000 C 09/18/15 18.0 2.31 2.85
PHM 150918C00019000 C 09/18/15 19.0 1.47 1.75
PHM 150918C00020000 C 09/18/15 20.0 0.83 0.88
PHM 150918C00021000 C 09/18/15 21.0 0.37 0.43
PHM 150918C00022000 C 09/18/15 22.0 0.13 0.17
PHM 150918C00023000 C 09/18/15 23.0 0.04 0.11
PHM 150918C00024000 C 09/18/15 24.0 0.01 0.07
PHM 150918C00025000 C 09/18/15 25.0 0.00 0.03
PHM 150918C00026000 C 09/18/15 26.0 0.00 0.03
PHM 150918C00027000 C 09/18/15 27.0 0.00 0.03
PHM 150918C00028000 C 09/18/15 28.0 0.00 0.02
PHM 150918C00029000 C 09/18/15 29.0 0.00 0.02
PHM 150918C00030000 C 09/18/15 30.0 0.00 0.02
PHM 150918P00012000 P 09/18/15 12.0 0.00 0.02
PHM 150918P00013000 P 09/18/15 13.0 0.00 0.02
PHM 150918P00014000 P 09/18/15 14.0 0.00 0.03
PHM 150918P00015000 P 09/18/15 15.0 0.00 0.03
PHM 150918P00016000 P 09/18/15 16.0 0.00 0.05
PHM 150918P00017000 P 09/18/15 17.0 0.01 0.06
PHM 150918P00018000 P 09/18/15 18.0 0.09 0.12
PHM 150918P00019000 P 09/18/15 19.0 0.25 0.28
PHM 150918P00020000 P 09/18/15 20.0 0.55 0.60
PHM 150918P00021000 P 09/18/15 21.0 1.03 1.21
PHM 150918P00022000 P 09/18/15 22.0 1.52 1.99
PHM 150918P00023000 P 09/18/15 23.0 2.53 2.92
PHM 150918P00024000 P 09/18/15 24.0 3.35 3.90
PHM 150918P00025000 P 09/18/15 25.0 4.35 4.90
PHM 150918P00026000 P 09/18/15 26.0 5.35 5.90
PHM 150918P00027000 P 09/18/15 27.0 6.35 6.90
PHM 150918P00028000 P 09/18/15 28.0 7.35 7.90
PHM 150918P00029000 P 09/18/15 29.0 8.35 8.90
PHM 150918P00030000 P 09/18/15 30.0 9.35 9.90
PHM 151016C00013000 C 10/16/15 13.0 7.15 7.80
PHM 151016C00014000 C 10/16/15 14.0 6.20 6.75
PHM 151016C00015000 C 10/16/15 15.0 5.20 5.75
PHM 151016C00016000 C 10/16/15 16.0 4.20 4.75
PHM 151016C00017000 C 10/16/15 17.0 3.25 3.85
PHM 151016C00018000 C 10/16/15 18.0 2.39 2.70
PHM 151016C00019000 C 10/16/15 19.0 1.65 1.77
PHM 151016C00020000 C 10/16/15 20.0 0.99 1.07
PHM 151016C00021000 C 10/16/15 21.0 0.53 0.58
PHM 151016C00022000 C 10/16/15 22.0 0.26 0.29
PHM 151016C00023000 C 10/16/15 23.0 0.11 0.14
PHM 151016C00024000 C 10/16/15 24.0 0.04 0.12
PHM 151016C00025000 C 10/16/15 25.0 0.02 0.06
PHM 151016C00026000 C 10/16/15 26.0 0.00 0.05
PHM 151016C00027000 C 10/16/15 27.0 0.00 0.03
PHM 151016C00028000 C 10/16/15 28.0 0.00 0.03
PHM 151016C00029000 C 10/16/15 29.0 0.00 0.02
PHM 151016C00030000 C 10/16/15 30.0 0.00 0.02
PHM 151016C00031000 C 10/16/15 31.0 0.00 0.02
PHM 151016C00032000 C 10/16/15 32.0 0.00 0.02
PHM 151016P00013000 P 10/16/15 13.0 0.00 0.03
PHM 151016P00014000 P 10/16/15 14.0 0.00 0.05
PHM 151016P00015000 P 10/16/15 15.0 0.01 0.06
PHM 151016P00016000 P 10/16/15 16.0 0.01 0.08
PHM 151016P00017000 P 10/16/15 17.0 0.06 0.13
PHM 151016P00018000 P 10/16/15 18.0 0.20 0.23
PHM 151016P00019000 P 10/16/15 19.0 0.40 0.43
PHM 151016P00020000 P 10/16/15 20.0 0.75 0.79
PHM 151016P00021000 P 10/16/15 21.0 1.26 1.39
PHM 151016P00022000 P 10/16/15 22.0 1.85 2.12
PHM 151016P00023000 P 10/16/15 23.0 2.67 2.99
PHM 151016P00024000 P 10/16/15 24.0 3.40 3.95
PHM 151016P00025000 P 10/16/15 25.0 4.35 4.90
PHM 151016P00026000 P 10/16/15 26.0 5.35 5.90
PHM 151016P00027000 P 10/16/15 27.0 6.35 6.90
PHM 151016P00028000 P 10/16/15 28.0 7.35 7.90
PHM 151016P00029000 P 10/16/15 29.0 8.35 8.90
PHM 151016P00030000 P 10/16/15 30.0 9.35 9.90
PHM 151016P00031000 P 10/16/15 31.0 10.35 10.95
PHM 151016P00032000 P 10/16/15 32.0 11.35 11.95
PHM 160115C00005000 C 01/15/16 5.0 14.90 15.85
PHM 160115C00008000 C 01/15/16 8.0 12.00 12.85
PHM 160115C00010000 C 01/15/16 10.0 10.15 10.80
PHM 160115C00011000 C 01/15/16 11.0 9.20 9.80
PHM 160115C00012000 C 01/15/16 12.0 8.20 8.80
PHM 160115C00013000 C 01/15/16 13.0 7.20 7.80
PHM 160115C00014000 C 01/15/16 14.0 6.20 6.80
PHM 160115C00015000 C 01/15/16 15.0 5.25 5.75
PHM 160115C00016000 C 01/15/16 16.0 4.35 4.95
PHM 160115C00017000 C 01/15/16 17.0 3.50 4.10
PHM 160115C00018000 C 01/15/16 18.0 2.79 3.30
PHM 160115C00019000 C 01/15/16 19.0 2.04 2.55
PHM 160115C00020000 C 01/15/16 20.0 1.49 1.60
PHM 160115C00021000 C 01/15/16 21.0 1.04 1.12
PHM 160115C00022000 C 01/15/16 22.0 0.69 0.75
PHM 160115C00023000 C 01/15/16 23.0 0.44 0.49
PHM 160115C00024000 C 01/15/16 24.0 0.26 0.40
PHM 160115C00025000 C 01/15/16 25.0 0.15 0.25
PHM 160115C00026000 C 01/15/16 26.0 0.07 0.19
PHM 160115C00027000 C 01/15/16 27.0 0.04 0.14
PHM 160115C00028000 C 01/15/16 28.0 0.01 0.11
PHM 160115C00029000 C 01/15/16 29.0 0.01 0.09
PHM 160115C00030000 C 01/15/16 30.0 0.00 0.08
PHM 160115P00005000 P 01/15/16 5.0 0.00 0.02
PHM 160115P00008000 P 01/15/16 8.0 0.00 0.03
PHM 160115P00010000 P 01/15/16 10.0 0.00 0.04
PHM 160115P00011000 P 01/15/16 11.0 0.00 0.04
PHM 160115P00012000 P 01/15/16 12.0 0.02 0.09
PHM 160115P00013000 P 01/15/16 13.0 0.01 0.10
PHM 160115P00014000 P 01/15/16 14.0 0.03 0.13
PHM 160115P00015000 P 01/15/16 15.0 0.05 0.17
PHM 160115P00016000 P 01/15/16 16.0 0.15 0.27
PHM 160115P00017000 P 01/15/16 17.0 0.30 0.41
PHM 160115P00018000 P 01/15/16 18.0 0.57 0.61
PHM 160115P00019000 P 01/15/16 19.0 0.87 0.92
PHM 160115P00020000 P 01/15/16 20.0 1.27 1.35
PHM 160115P00021000 P 01/15/16 21.0 1.79 1.88
PHM 160115P00022000 P 01/15/16 22.0 2.47 2.53
PHM 160115P00023000 P 01/15/16 23.0 3.05 3.40
PHM 160115P00024000 P 01/15/16 24.0 3.70 4.20
PHM 160115P00025000 P 01/15/16 25.0 4.60 5.10
PHM 160115P00026000 P 01/15/16 26.0 5.50 6.05
PHM 160115P00027000 P 01/15/16 27.0 6.45 7.00
PHM 160115P00028000 P 01/15/16 28.0 7.45 8.00
PHM 160115P00029000 P 01/15/16 29.0 8.40 8.95
PHM 160115P00030000 P 01/15/16 30.0 9.30 9.95
PHM 170120C00005000 C 01/20/17 5.0 14.95 16.05
PHM 170120C00008000 C 01/20/17 8.0 11.10 13.20
PHM 170120C00010000 C 01/20/17 10.0 9.95 10.95
PHM 170120C00013000 C 01/20/17 13.0 7.20 8.10
PHM 170120C00015000 C 01/20/17 15.0 5.70 6.70
PHM 170120C00017000 C 01/20/17 17.0 4.35 5.10
PHM 170120C00020000 C 01/20/17 20.0 2.79 3.40
PHM 170120C00022000 C 01/20/17 22.0 1.95 2.21
PHM 170120C00025000 C 01/20/17 25.0 1.06 1.56
PHM 170120C00027000 C 01/20/17 27.0 0.66 1.14
PHM 170120C00030000 C 01/20/17 30.0 0.29 0.60
PHM 170120C00035000 C 01/20/17 35.0 0.04 0.34
PHM 170120P00005000 P 01/20/17 5.0 0.00 0.04
PHM 170120P00008000 P 01/20/17 8.0 0.01 0.16
PHM 170120P00010000 P 01/20/17 10.0 0.06 0.28
PHM 170120P00013000 P 01/20/17 13.0 0.32 0.59
PHM 170120P00015000 P 01/20/17 15.0 0.67 0.99
PHM 170120P00017000 P 01/20/17 17.0 1.23 1.58
PHM 170120P00020000 P 01/20/17 20.0 2.48 2.86
PHM 170120P00022000 P 01/20/17 22.0 3.75 4.05
PHM 170120P00025000 P 01/20/17 25.0 5.50 6.20
PHM 170120P00027000 P 01/20/17 27.0 7.10 7.80
PHM 170120P00030000 P 01/20/17 30.0 9.70 10.40
PHM 170120P00035000 P 01/20/17 35.0 14.40 15.10

OPRA data is delayed 15 minutes.