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 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PHM 150904C00011000 C 09/04/15 11.0 9.20 9.80
PHM 150904C00012000 C 09/04/15 12.0 8.20 8.80
PHM 150904C00012500 C 09/04/15 12.5 7.70 8.25
PHM 150904C00013000 C 09/04/15 13.0 7.20 7.75
PHM 150904C00013500 C 09/04/15 13.5 6.70 7.25
PHM 150904C00014000 C 09/04/15 14.0 6.20 6.75
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 4.65 5.25
PHM 150904C00016000 C 09/04/15 16.0 4.15 4.75
PHM 150904C00016500 C 09/04/15 16.5 3.75 4.25
PHM 150904C00017000 C 09/04/15 17.0 3.20 3.75
PHM 150904C00017500 C 09/04/15 17.5 2.69 3.25
PHM 150904C00018000 C 09/04/15 18.0 2.25 2.70
PHM 150904C00018500 C 09/04/15 18.5 1.79 2.22
PHM 150904C00019000 C 09/04/15 19.0 1.39 1.75
PHM 150904C00019500 C 09/04/15 19.5 0.90 1.18
PHM 150904C00020000 C 09/04/15 20.0 0.63 0.73
PHM 150904C00020500 C 09/04/15 20.5 0.36 0.41
PHM 150904C00021000 C 09/04/15 21.0 0.16 0.21
PHM 150904C00021500 C 09/04/15 21.5 0.05 0.09
PHM 150904C00022000 C 09/04/15 22.0 0.00 0.07
PHM 150904C00022500 C 09/04/15 22.5 0.00 0.05
PHM 150904C00023000 C 09/04/15 23.0 0.00 0.04
PHM 150904C00023500 C 09/04/15 23.5 0.00 0.05
PHM 150904C00024000 C 09/04/15 24.0 0.00 0.05
PHM 150904C00024500 C 09/04/15 24.5 0.00 0.05
PHM 150904C00025000 C 09/04/15 25.0 0.00 0.06
PHM 150904C00025500 C 09/04/15 25.5 0.00 0.05
PHM 150904C00026000 C 09/04/15 26.0 0.00 0.05
PHM 150904C00026500 C 09/04/15 26.5 0.00 0.03
PHM 150904C00027000 C 09/04/15 27.0 0.00 0.02
PHM 150904C00027500 C 09/04/15 27.5 0.00 0.03
PHM 150904C00028000 C 09/04/15 28.0 0.00 0.03
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 150904C00029500 C 09/04/15 29.5 0.00 0.02
PHM 150904C00030000 C 09/04/15 30.0 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 150904P00012500 P 09/04/15 12.5 0.00 0.02
PHM 150904P00013000 P 09/04/15 13.0 0.00 0.03
PHM 150904P00013500 P 09/04/15 13.5 0.00 0.03
PHM 150904P00014000 P 09/04/15 14.0 0.00 0.03
PHM 150904P00014500 P 09/04/15 14.5 0.00 0.04
PHM 150904P00015000 P 09/04/15 15.0 0.00 0.08
PHM 150904P00015500 P 09/04/15 15.5 0.00 0.11
PHM 150904P00016000 P 09/04/15 16.0 0.00 0.13
PHM 150904P00016500 P 09/04/15 16.5 0.00 0.15
PHM 150904P00017000 P 09/04/15 17.0 0.00 0.16
PHM 150904P00017500 P 09/04/15 17.5 0.00 0.12
PHM 150904P00018000 P 09/04/15 18.0 0.01 0.14
PHM 150904P00018500 P 09/04/15 18.5 0.02 0.15
PHM 150904P00019000 P 09/04/15 19.0 0.08 0.12
PHM 150904P00019500 P 09/04/15 19.5 0.12 0.17
PHM 150904P00020000 P 09/04/15 20.0 0.23 0.28
PHM 150904P00020500 P 09/04/15 20.5 0.42 0.48
PHM 150904P00021000 P 09/04/15 21.0 0.70 0.79
PHM 150904P00021500 P 09/04/15 21.5 0.92 1.36
PHM 150904P00022000 P 09/04/15 22.0 1.36 1.83
PHM 150904P00022500 P 09/04/15 22.5 1.84 2.31
PHM 150904P00023000 P 09/04/15 23.0 2.33 2.80
PHM 150904P00023500 P 09/04/15 23.5 2.83 3.30
PHM 150904P00024000 P 09/04/15 24.0 3.30 3.80
PHM 150904P00024500 P 09/04/15 24.5 3.75 4.30
PHM 150904P00025000 P 09/04/15 25.0 4.25 4.80
PHM 150904P00025500 P 09/04/15 25.5 4.80 5.30
PHM 150904P00026000 P 09/04/15 26.0 5.25 5.80
PHM 150904P00026500 P 09/04/15 26.5 5.75 6.30
PHM 150904P00027000 P 09/04/15 27.0 6.25 6.80
PHM 150904P00027500 P 09/04/15 27.5 6.75 7.30
PHM 150904P00028000 P 09/04/15 28.0 7.20 7.80
PHM 150904P00028500 P 09/04/15 28.5 7.70 8.30
PHM 150904P00029000 P 09/04/15 29.0 8.20 8.85
PHM 150904P00029500 P 09/04/15 29.5 8.75 9.30
PHM 150904P00030000 P 09/04/15 30.0 9.15 10.15
PHM 150911C00010000 C 09/11/15 10.0 10.05 11.00
PHM 150911C00011000 C 09/11/15 11.0 7.85 9.90
PHM 150911C00012000 C 09/11/15 12.0 8.10 8.90
PHM 150911C00012500 C 09/11/15 12.5 7.60 8.35
PHM 150911C00013000 C 09/11/15 13.0 7.05 7.85
PHM 150911C00013500 C 09/11/15 13.5 6.55 7.35
PHM 150911C00014000 C 09/11/15 14.0 6.05 6.85
PHM 150911C00014500 C 09/11/15 14.5 5.55 6.35
PHM 150911C00015000 C 09/11/15 15.0 5.05 5.80
PHM 150911C00015500 C 09/11/15 15.5 4.55 5.30
PHM 150911C00016000 C 09/11/15 16.0 4.05 4.80
PHM 150911C00016500 C 09/11/15 16.5 3.55 4.30
PHM 150911C00017000 C 09/11/15 17.0 3.05 3.85
PHM 150911C00017500 C 09/11/15 17.5 2.60 3.35
PHM 150911C00018000 C 09/11/15 18.0 2.15 2.88
PHM 150911C00018500 C 09/11/15 18.5 1.76 2.35
PHM 150911C00019000 C 09/11/15 19.0 1.40 1.69
PHM 150911C00019500 C 09/11/15 19.5 1.11 1.28
PHM 150911C00020000 C 09/11/15 20.0 0.76 0.87
PHM 150911C00020500 C 09/11/15 20.5 0.45 0.55
PHM 150911C00021000 C 09/11/15 21.0 0.23 0.33
PHM 150911C00021500 C 09/11/15 21.5 0.12 0.31
PHM 150911C00022000 C 09/11/15 22.0 0.04 0.14
PHM 150911C00022500 C 09/11/15 22.5 0.00 0.13
PHM 150911C00023000 C 09/11/15 23.0 0.00 0.08
PHM 150911C00023500 C 09/11/15 23.5 0.00 0.05
PHM 150911C00024000 C 09/11/15 24.0 0.00 0.05
PHM 150911C00024500 C 09/11/15 24.5 0.00 0.05
PHM 150911C00025000 C 09/11/15 25.0 0.00 0.08
PHM 150911C00025500 C 09/11/15 25.5 0.00 0.08
PHM 150911C00026000 C 09/11/15 26.0 0.00 0.06
PHM 150911C00026500 C 09/11/15 26.5 0.00 0.05
PHM 150911C00027000 C 09/11/15 27.0 0.00 0.05
PHM 150911C00027500 C 09/11/15 27.5 0.00 0.04
PHM 150911C00028000 C 09/11/15 28.0 0.00 0.04
PHM 150911C00028500 C 09/11/15 28.5 0.00 0.03
PHM 150911C00029000 C 09/11/15 29.0 0.00 0.03
PHM 150911C00029500 C 09/11/15 29.5 0.00 0.03
PHM 150911C00030000 C 09/11/15 30.0 0.00 0.03
PHM 150911P00010000 P 09/11/15 10.0 0.00 0.03
PHM 150911P00011000 P 09/11/15 11.0 0.00 0.03
PHM 150911P00012000 P 09/11/15 12.0 0.00 0.03
PHM 150911P00012500 P 09/11/15 12.5 0.00 0.03
PHM 150911P00013000 P 09/11/15 13.0 0.00 0.05
PHM 150911P00013500 P 09/11/15 13.5 0.00 0.06
PHM 150911P00014000 P 09/11/15 14.0 0.00 0.07
PHM 150911P00014500 P 09/11/15 14.5 0.00 0.13
PHM 150911P00015000 P 09/11/15 15.0 0.00 0.17
PHM 150911P00015500 P 09/11/15 15.5 0.00 0.21
PHM 150911P00016000 P 09/11/15 16.0 0.00 0.24
PHM 150911P00016500 P 09/11/15 16.5 0.00 0.30
PHM 150911P00017000 P 09/11/15 17.0 0.00 0.32
PHM 150911P00017500 P 09/11/15 17.5 0.00 0.35
PHM 150911P00018000 P 09/11/15 18.0 0.00 0.38
PHM 150911P00018500 P 09/11/15 18.5 0.00 0.37
PHM 150911P00019000 P 09/11/15 19.0 0.15 0.22
PHM 150911P00019500 P 09/11/15 19.5 0.23 0.32
PHM 150911P00020000 P 09/11/15 20.0 0.36 0.45
PHM 150911P00020500 P 09/11/15 20.5 0.56 0.65
PHM 150911P00021000 P 09/11/15 21.0 0.83 1.05
PHM 150911P00021500 P 09/11/15 21.5 1.02 1.44
PHM 150911P00022000 P 09/11/15 22.0 1.39 1.97
PHM 150911P00022500 P 09/11/15 22.5 1.83 2.44
PHM 150911P00023000 P 09/11/15 23.0 2.30 2.94
PHM 150911P00023500 P 09/11/15 23.5 2.80 3.50
PHM 150911P00024000 P 09/11/15 24.0 3.30 4.00
PHM 150911P00024500 P 09/11/15 24.5 3.80 4.45
PHM 150911P00025000 P 09/11/15 25.0 4.30 4.95
PHM 150911P00025500 P 09/11/15 25.5 4.70 5.45
PHM 150911P00026000 P 09/11/15 26.0 5.10 5.95
PHM 150911P00026500 P 09/11/15 26.5 5.60 6.45
PHM 150911P00027000 P 09/11/15 27.0 6.10 6.95
PHM 150911P00027500 P 09/11/15 27.5 6.60 7.45
PHM 150911P00028000 P 09/11/15 28.0 7.10 8.10
PHM 150911P00028500 P 09/11/15 28.5 7.60 8.45
PHM 150911P00029000 P 09/11/15 29.0 8.20 9.10
PHM 150911P00029500 P 09/11/15 29.5 8.70 9.60
PHM 150911P00030000 P 09/11/15 30.0 9.20 10.10
PHM 150918C00012000 C 09/18/15 12.0 8.20 8.75
PHM 150918C00013000 C 09/18/15 13.0 7.20 7.75
PHM 150918C00013500 C 09/18/15 13.5 6.70 7.25
PHM 150918C00014000 C 09/18/15 14.0 6.20 6.75
PHM 150918C00014500 C 09/18/15 14.5 5.75 6.25
PHM 150918C00015000 C 09/18/15 15.0 5.20 5.75
PHM 150918C00015500 C 09/18/15 15.5 4.70 5.25
PHM 150918C00016000 C 09/18/15 16.0 4.25 4.75
PHM 150918C00016500 C 09/18/15 16.5 3.75 4.25
PHM 150918C00017000 C 09/18/15 17.0 3.25 3.75
PHM 150918C00017500 C 09/18/15 17.5 2.80 3.30
PHM 150918C00018000 C 09/18/15 18.0 2.33 2.76
PHM 150918C00018500 C 09/18/15 18.5 1.97 2.31
PHM 150918C00019000 C 09/18/15 19.0 1.48 1.74
PHM 150918C00019500 C 09/18/15 19.5 1.22 1.33
PHM 150918C00020000 C 09/18/15 20.0 0.87 0.97
PHM 150918C00020500 C 09/18/15 20.5 0.59 0.68
PHM 150918C00021000 C 09/18/15 21.0 0.37 0.44
PHM 150918C00021500 C 09/18/15 21.5 0.20 0.28
PHM 150918C00022000 C 09/18/15 22.0 0.10 0.18
PHM 150918C00022500 C 09/18/15 22.5 0.04 0.19
PHM 150918C00023000 C 09/18/15 23.0 0.01 0.16
PHM 150918C00023500 C 09/18/15 23.5 0.00 0.15
PHM 150918C00024000 C 09/18/15 24.0 0.00 0.15
PHM 150918C00024500 C 09/18/15 24.5 0.00 0.14
PHM 150918C00025000 C 09/18/15 25.0 0.00 0.12
PHM 150918C00025500 C 09/18/15 25.5 0.00 0.08
PHM 150918C00026000 C 09/18/15 26.0 0.00 0.08
PHM 150918C00026500 C 09/18/15 26.5 0.00 0.08
PHM 150918C00027000 C 09/18/15 27.0 0.00 0.05
PHM 150918C00027500 C 09/18/15 27.5 0.00 0.05
PHM 150918C00028000 C 09/18/15 28.0 0.00 0.04
PHM 150918C00028500 C 09/18/15 28.5 0.00 0.03
PHM 150918C00029000 C 09/18/15 29.0 0.00 0.03
PHM 150918C00029500 C 09/18/15 29.5 0.00 0.03
PHM 150918C00030000 C 09/18/15 30.0 0.00 0.03
PHM 150918P00012000 P 09/18/15 12.0 0.00 0.04
PHM 150918P00013000 P 09/18/15 13.0 0.00 0.05
PHM 150918P00013500 P 09/18/15 13.5 0.00 0.08
PHM 150918P00014000 P 09/18/15 14.0 0.00 0.13
PHM 150918P00014500 P 09/18/15 14.5 0.00 0.16
PHM 150918P00015000 P 09/18/15 15.0 0.00 0.17
PHM 150918P00015500 P 09/18/15 15.5 0.01 0.17
PHM 150918P00016000 P 09/18/15 16.0 0.01 0.18
PHM 150918P00016500 P 09/18/15 16.5 0.01 0.19
PHM 150918P00017000 P 09/18/15 17.0 0.02 0.17
PHM 150918P00017500 P 09/18/15 17.5 0.03 0.21
PHM 150918P00018000 P 09/18/15 18.0 0.09 0.21
PHM 150918P00018500 P 09/18/15 18.5 0.18 0.24
PHM 150918P00019000 P 09/18/15 19.0 0.25 0.29
PHM 150918P00019500 P 09/18/15 19.5 0.35 0.43
PHM 150918P00020000 P 09/18/15 20.0 0.51 0.58
PHM 150918P00020500 P 09/18/15 20.5 0.72 0.92
PHM 150918P00021000 P 09/18/15 21.0 0.99 1.13
PHM 150918P00021500 P 09/18/15 21.5 1.35 1.47
PHM 150918P00022000 P 09/18/15 22.0 1.66 2.02
PHM 150918P00022500 P 09/18/15 22.5 1.98 2.45
PHM 150918P00023000 P 09/18/15 23.0 2.45 2.93
PHM 150918P00023500 P 09/18/15 23.5 2.89 3.40
PHM 150918P00024000 P 09/18/15 24.0 3.35 3.90
PHM 150918P00024500 P 09/18/15 24.5 3.85 4.40
PHM 150918P00025000 P 09/18/15 25.0 4.35 4.90
PHM 150918P00025500 P 09/18/15 25.5 4.85 5.45
PHM 150918P00026000 P 09/18/15 26.0 5.35 5.90
PHM 150918P00026500 P 09/18/15 26.5 5.80 6.35
PHM 150918P00027000 P 09/18/15 27.0 6.30 6.95
PHM 150918P00027500 P 09/18/15 27.5 6.85 7.45
PHM 150918P00028000 P 09/18/15 28.0 7.35 7.95
PHM 150918P00028500 P 09/18/15 28.5 7.85 8.45
PHM 150918P00029000 P 09/18/15 29.0 8.30 8.85
PHM 150918P00029500 P 09/18/15 29.5 8.80 9.35
PHM 150918P00030000 P 09/18/15 30.0 9.30 9.90
PHM 150925C00011000 C 09/25/15 11.0 9.20 9.75
PHM 150925C00012000 C 09/25/15 12.0 8.20 8.80
PHM 150925C00013000 C 09/25/15 13.0 7.20 7.75
PHM 150925C00013500 C 09/25/15 13.5 6.70 7.25
PHM 150925C00014000 C 09/25/15 14.0 6.15 6.75
PHM 150925C00014500 C 09/25/15 14.5 5.65 6.25
PHM 150925C00015000 C 09/25/15 15.0 5.20 5.75
PHM 150925C00015500 C 09/25/15 15.5 4.75 5.25
PHM 150925C00016000 C 09/25/15 16.0 4.25 4.80
PHM 150925C00016500 C 09/25/15 16.5 3.65 4.30
PHM 150925C00017000 C 09/25/15 17.0 3.30 3.80
PHM 150925C00017500 C 09/25/15 17.5 2.84 3.30
PHM 150925C00018000 C 09/25/15 18.0 2.38 2.80
PHM 150925C00018500 C 09/25/15 18.5 1.93 2.35
PHM 150925C00019000 C 09/25/15 19.0 1.50 1.94
PHM 150925C00019500 C 09/25/15 19.5 1.18 1.56
PHM 150925C00020000 C 09/25/15 20.0 0.88 1.04
PHM 150925C00020500 C 09/25/15 20.5 0.67 0.75
PHM 150925C00021000 C 09/25/15 21.0 0.44 0.52
PHM 150925C00021500 C 09/25/15 21.5 0.27 0.35
PHM 150925C00022000 C 09/25/15 22.0 0.14 0.25
PHM 150925C00022500 C 09/25/15 22.5 0.04 0.23
PHM 150925C00023000 C 09/25/15 23.0 0.03 0.19
PHM 150925C00023500 C 09/25/15 23.5 0.01 0.17
PHM 150925C00024000 C 09/25/15 24.0 0.00 0.15
PHM 150925C00024500 C 09/25/15 24.5 0.00 0.14
PHM 150925C00025000 C 09/25/15 25.0 0.00 0.14
PHM 150925C00025500 C 09/25/15 25.5 0.00 0.12
PHM 150925C00026000 C 09/25/15 26.0 0.00 0.09
PHM 150925C00026500 C 09/25/15 26.5 0.00 0.09
PHM 150925C00027000 C 09/25/15 27.0 0.00 0.06
PHM 150925C00027500 C 09/25/15 27.5 0.00 0.06
PHM 150925C00028000 C 09/25/15 28.0 0.00 0.05
PHM 150925C00028500 C 09/25/15 28.5 0.00 0.04
PHM 150925C00029000 C 09/25/15 29.0 0.00 0.04
PHM 150925C00029500 C 09/25/15 29.5 0.00 0.04
PHM 150925C00030000 C 09/25/15 30.0 0.00 0.03
PHM 150925P00011000 P 09/25/15 11.0 0.00 0.04
PHM 150925P00012000 P 09/25/15 12.0 0.00 0.05
PHM 150925P00013000 P 09/25/15 13.0 0.00 0.09
PHM 150925P00013500 P 09/25/15 13.5 0.00 0.14
PHM 150925P00014000 P 09/25/15 14.0 0.00 0.18
PHM 150925P00014500 P 09/25/15 14.5 0.01 0.18
PHM 150925P00015000 P 09/25/15 15.0 0.01 0.17
PHM 150925P00015500 P 09/25/15 15.5 0.01 0.20
PHM 150925P00016000 P 09/25/15 16.0 0.01 0.21
PHM 150925P00016500 P 09/25/15 16.5 0.02 0.19
PHM 150925P00017000 P 09/25/15 17.0 0.03 0.23
PHM 150925P00017500 P 09/25/15 17.5 0.09 0.21
PHM 150925P00018000 P 09/25/15 18.0 0.11 0.28
PHM 150925P00018500 P 09/25/15 18.5 0.19 0.36
PHM 150925P00019000 P 09/25/15 19.0 0.32 0.37
PHM 150925P00019500 P 09/25/15 19.5 0.43 0.50
PHM 150925P00020000 P 09/25/15 20.0 0.59 0.67
PHM 150925P00020500 P 09/25/15 20.5 0.80 0.88
PHM 150925P00021000 P 09/25/15 21.0 1.06 1.31
PHM 150925P00021500 P 09/25/15 21.5 1.41 1.65
PHM 150925P00022000 P 09/25/15 22.0 1.60 2.04
PHM 150925P00022500 P 09/25/15 22.5 2.02 2.48
PHM 150925P00023000 P 09/25/15 23.0 2.47 2.95
PHM 150925P00023500 P 09/25/15 23.5 2.89 3.45
PHM 150925P00024000 P 09/25/15 24.0 3.40 3.90
PHM 150925P00024500 P 09/25/15 24.5 3.85 4.45
PHM 150925P00025000 P 09/25/15 25.0 4.35 4.95
PHM 150925P00025500 P 09/25/15 25.5 4.85 5.40
PHM 150925P00026000 P 09/25/15 26.0 5.30 5.90
PHM 150925P00026500 P 09/25/15 26.5 5.80 6.40
PHM 150925P00027000 P 09/25/15 27.0 6.30 6.90
PHM 150925P00027500 P 09/25/15 27.5 6.80 7.45
PHM 150925P00028000 P 09/25/15 28.0 7.35 7.95
PHM 150925P00028500 P 09/25/15 28.5 7.85 8.45
PHM 150925P00029000 P 09/25/15 29.0 8.25 8.95
PHM 150925P00029500 P 09/25/15 29.5 8.85 9.40
PHM 150925P00030000 P 09/25/15 30.0 9.25 10.30
PHM 151002C00011000 C 10/02/15 11.0 9.20 9.85
PHM 151002C00012000 C 10/02/15 12.0 8.20 8.80
PHM 151002C00013000 C 10/02/15 13.0 7.20 7.75
PHM 151002C00013500 C 10/02/15 13.5 6.70 7.25
PHM 151002C00014000 C 10/02/15 14.0 6.20 6.80
PHM 151002C00014500 C 10/02/15 14.5 5.75 6.25
PHM 151002C00015000 C 10/02/15 15.0 5.20 5.80
PHM 151002C00015500 C 10/02/15 15.5 4.70 5.30
PHM 151002C00016000 C 10/02/15 16.0 4.25 4.80
PHM 151002C00016500 C 10/02/15 16.5 3.60 4.30
PHM 151002C00017000 C 10/02/15 17.0 3.25 3.85
PHM 151002C00017500 C 10/02/15 17.5 2.82 3.35
PHM 151002C00018000 C 10/02/15 18.0 2.23 2.90
PHM 151002C00018500 C 10/02/15 18.5 1.94 2.45
PHM 151002C00019000 C 10/02/15 19.0 1.53 1.98
PHM 151002C00019500 C 10/02/15 19.5 1.22 1.58
PHM 151002C00020000 C 10/02/15 20.0 0.92 1.10
PHM 151002C00020500 C 10/02/15 20.5 0.73 0.80
PHM 151002C00021000 C 10/02/15 21.0 0.48 0.58
PHM 151002C00021500 C 10/02/15 21.5 0.30 0.40
PHM 151002C00022000 C 10/02/15 22.0 0.19 0.28
PHM 151002C00022500 C 10/02/15 22.5 0.08 0.25
PHM 151002C00023000 C 10/02/15 23.0 0.01 0.25
PHM 151002C00023500 C 10/02/15 23.5 0.01 0.25
PHM 151002C00024000 C 10/02/15 24.0 0.01 0.24
PHM 151002C00024500 C 10/02/15 24.5 0.00 0.21
PHM 151002C00025000 C 10/02/15 25.0 0.00 0.17
PHM 151002C00025500 C 10/02/15 25.5 0.00 0.14
PHM 151002C00026000 C 10/02/15 26.0 0.00 0.12
PHM 151002C00026500 C 10/02/15 26.5 0.00 0.10
PHM 151002C00027000 C 10/02/15 27.0 0.00 0.08
PHM 151002C00027500 C 10/02/15 27.5 0.00 0.06
PHM 151002C00028000 C 10/02/15 28.0 0.00 0.07
PHM 151002C00028500 C 10/02/15 28.5 0.00 0.04
PHM 151002C00029000 C 10/02/15 29.0 0.00 0.04
PHM 151002C00029500 C 10/02/15 29.5 0.00 0.04
PHM 151002C00030000 C 10/02/15 30.0 0.00 0.04
PHM 151002P00011000 P 10/02/15 11.0 0.00 0.07
PHM 151002P00012000 P 10/02/15 12.0 0.00 0.07
PHM 151002P00013000 P 10/02/15 13.0 0.00 0.14
PHM 151002P00013500 P 10/02/15 13.5 0.00 0.18
PHM 151002P00014000 P 10/02/15 14.0 0.00 0.21
PHM 151002P00014500 P 10/02/15 14.5 0.02 0.19
PHM 151002P00015000 P 10/02/15 15.0 0.03 0.24
PHM 151002P00015500 P 10/02/15 15.5 0.04 0.25
PHM 151002P00016000 P 10/02/15 16.0 0.03 0.25
PHM 151002P00016500 P 10/02/15 16.5 0.03 0.25
PHM 151002P00017000 P 10/02/15 17.0 0.07 0.27
PHM 151002P00017500 P 10/02/15 17.5 0.12 0.31
PHM 151002P00018000 P 10/02/15 18.0 0.17 0.28
PHM 151002P00018500 P 10/02/15 18.5 0.26 0.35
PHM 151002P00019000 P 10/02/15 19.0 0.35 0.45
PHM 151002P00019500 P 10/02/15 19.5 0.48 0.55
PHM 151002P00020000 P 10/02/15 20.0 0.66 0.73
PHM 151002P00020500 P 10/02/15 20.5 0.88 0.98
PHM 151002P00021000 P 10/02/15 21.0 1.11 1.33
PHM 151002P00021500 P 10/02/15 21.5 1.41 1.76
PHM 151002P00022000 P 10/02/15 22.0 1.66 2.11
PHM 151002P00022500 P 10/02/15 22.5 2.04 2.57
PHM 151002P00023000 P 10/02/15 23.0 2.45 2.99
PHM 151002P00023500 P 10/02/15 23.5 2.90 3.55
PHM 151002P00024000 P 10/02/15 24.0 3.35 3.95
PHM 151002P00024500 P 10/02/15 24.5 3.85 4.45
PHM 151002P00025000 P 10/02/15 25.0 4.35 4.95
PHM 151002P00025500 P 10/02/15 25.5 4.85 5.40
PHM 151002P00026000 P 10/02/15 26.0 5.30 5.90
PHM 151002P00026500 P 10/02/15 26.5 5.75 6.40
PHM 151002P00027000 P 10/02/15 27.0 6.25 6.90
PHM 151002P00027500 P 10/02/15 27.5 6.75 7.50
PHM 151002P00028000 P 10/02/15 28.0 7.25 8.00
PHM 151002P00028500 P 10/02/15 28.5 7.80 8.55
PHM 151002P00029000 P 10/02/15 29.0 8.25 9.00
PHM 151002P00029500 P 10/02/15 29.5 8.75 9.55
PHM 151002P00030000 P 10/02/15 30.0 9.25 10.10
PHM 151009C00010000 C 10/09/15 10.0 10.15 10.85
PHM 151009C00011000 C 10/09/15 11.0 9.15 9.80
PHM 151009C00012000 C 10/09/15 12.0 8.00 8.85
PHM 151009C00012500 C 10/09/15 12.5 7.70 8.35
PHM 151009C00013000 C 10/09/15 13.0 7.20 7.80
PHM 151009C00013500 C 10/09/15 13.5 6.70 7.35
PHM 151009C00014000 C 10/09/15 14.0 6.15 6.75
PHM 151009C00014500 C 10/09/15 14.5 5.65 6.30
PHM 151009C00015000 C 10/09/15 15.0 5.20 5.80
PHM 151009C00015500 C 10/09/15 15.5 4.75 5.30
PHM 151009C00016000 C 10/09/15 16.0 4.25 4.80
PHM 151009C00016500 C 10/09/15 16.5 3.75 4.35
PHM 151009C00017000 C 10/09/15 17.0 3.30 3.85
PHM 151009C00017500 C 10/09/15 17.5 2.82 3.40
PHM 151009C00018000 C 10/09/15 18.0 2.41 2.93
PHM 151009C00018500 C 10/09/15 18.5 1.98 2.49
PHM 151009C00019000 C 10/09/15 19.0 1.61 2.02
PHM 151009C00019500 C 10/09/15 19.5 1.27 1.50
PHM 151009C00020000 C 10/09/15 20.0 0.98 1.18
PHM 151009C00020500 C 10/09/15 20.5 0.76 0.88
PHM 151009C00021000 C 10/09/15 21.0 0.54 0.65
PHM 151009C00021500 C 10/09/15 21.5 0.36 0.48
PHM 151009C00022000 C 10/09/15 22.0 0.23 0.33
PHM 151009C00022500 C 10/09/15 22.5 0.15 0.24
PHM 151009C00023000 C 10/09/15 23.0 0.08 0.25
PHM 151009C00023500 C 10/09/15 23.5 0.05 0.23
PHM 151009C00024000 C 10/09/15 24.0 0.01 0.25
PHM 151009C00024500 C 10/09/15 24.5 0.02 0.23
PHM 151009C00025000 C 10/09/15 25.0 0.00 0.23
PHM 151009C00025500 C 10/09/15 25.5 0.00 0.19
PHM 151009C00026000 C 10/09/15 26.0 0.00 0.14
PHM 151009C00026500 C 10/09/15 26.5 0.00 0.11
PHM 151009C00027000 C 10/09/15 27.0 0.00 0.10
PHM 151009C00027500 C 10/09/15 27.5 0.00 0.08
PHM 151009C00028000 C 10/09/15 28.0 0.00 0.07
PHM 151009C00028500 C 10/09/15 28.5 0.00 0.06
PHM 151009P00010000 P 10/09/15 10.0 0.00 0.05
PHM 151009P00011000 P 10/09/15 11.0 0.00 0.08
PHM 151009P00012000 P 10/09/15 12.0 0.00 0.09
PHM 151009P00012500 P 10/09/15 12.5 0.00 0.11
PHM 151009P00013000 P 10/09/15 13.0 0.00 0.15
PHM 151009P00013500 P 10/09/15 13.5 0.01 0.19
PHM 151009P00014000 P 10/09/15 14.0 0.01 0.25
PHM 151009P00014500 P 10/09/15 14.5 0.02 0.24
PHM 151009P00015000 P 10/09/15 15.0 0.04 0.21
PHM 151009P00015500 P 10/09/15 15.5 0.06 0.24
PHM 151009P00016000 P 10/09/15 16.0 0.07 0.31
PHM 151009P00016500 P 10/09/15 16.5 0.09 0.38
PHM 151009P00017000 P 10/09/15 17.0 0.04 0.33
PHM 151009P00017500 P 10/09/15 17.5 0.17 0.26
PHM 151009P00018000 P 10/09/15 18.0 0.22 0.33
PHM 151009P00018500 P 10/09/15 18.5 0.31 0.42
PHM 151009P00019000 P 10/09/15 19.0 0.38 0.54
PHM 151009P00019500 P 10/09/15 19.5 0.55 0.65
PHM 151009P00020000 P 10/09/15 20.0 0.72 0.81
PHM 151009P00020500 P 10/09/15 20.5 0.93 1.03
PHM 151009P00021000 P 10/09/15 21.0 1.18 1.42
PHM 151009P00021500 P 10/09/15 21.5 1.50 1.84
PHM 151009P00022000 P 10/09/15 22.0 1.69 2.19
PHM 151009P00022500 P 10/09/15 22.5 2.07 2.56
PHM 151009P00023000 P 10/09/15 23.0 2.46 3.15
PHM 151009P00023500 P 10/09/15 23.5 2.92 3.50
PHM 151009P00024000 P 10/09/15 24.0 3.35 3.95
PHM 151009P00024500 P 10/09/15 24.5 3.85 4.45
PHM 151009P00025000 P 10/09/15 25.0 4.35 4.95
PHM 151009P00025500 P 10/09/15 25.5 4.80 5.45
PHM 151009P00026000 P 10/09/15 26.0 5.25 5.95
PHM 151009P00026500 P 10/09/15 26.5 5.80 6.45
PHM 151009P00027000 P 10/09/15 27.0 6.25 6.95
PHM 151009P00027500 P 10/09/15 27.5 6.75 7.45
PHM 151009P00028000 P 10/09/15 28.0 7.25 8.00
PHM 151009P00028500 P 10/09/15 28.5 7.75 8.50
PHM 151016C00013000 C 10/16/15 13.0 7.10 7.75
PHM 151016C00014000 C 10/16/15 14.0 6.20 6.75
PHM 151016C00015000 C 10/16/15 15.0 5.25 5.80
PHM 151016C00016000 C 10/16/15 16.0 4.20 4.80
PHM 151016C00017000 C 10/16/15 17.0 3.35 3.85
PHM 151016C00018000 C 10/16/15 18.0 2.46 2.89
PHM 151016C00019000 C 10/16/15 19.0 1.71 2.11
PHM 151016C00020000 C 10/16/15 20.0 1.03 1.21
PHM 151016C00021000 C 10/16/15 21.0 0.63 0.70
PHM 151016C00022000 C 10/16/15 22.0 0.27 0.37
PHM 151016C00023000 C 10/16/15 23.0 0.09 0.23
PHM 151016C00024000 C 10/16/15 24.0 0.02 0.20
PHM 151016C00025000 C 10/16/15 25.0 0.01 0.16
PHM 151016C00026000 C 10/16/15 26.0 0.00 0.14
PHM 151016C00027000 C 10/16/15 27.0 0.00 0.10
PHM 151016C00028000 C 10/16/15 28.0 0.00 0.07
PHM 151016C00029000 C 10/16/15 29.0 0.00 0.05
PHM 151016C00030000 C 10/16/15 30.0 0.00 0.04
PHM 151016C00031000 C 10/16/15 31.0 0.00 0.06
PHM 151016C00032000 C 10/16/15 32.0 0.00 0.06
PHM 151016P00013000 P 10/16/15 13.0 0.02 0.18
PHM 151016P00014000 P 10/16/15 14.0 0.03 0.19
PHM 151016P00015000 P 10/16/15 15.0 0.02 0.22
PHM 151016P00016000 P 10/16/15 16.0 0.05 0.21
PHM 151016P00017000 P 10/16/15 17.0 0.14 0.25
PHM 151016P00018000 P 10/16/15 18.0 0.28 0.33
PHM 151016P00019000 P 10/16/15 19.0 0.47 0.53
PHM 151016P00020000 P 10/16/15 20.0 0.78 0.84
PHM 151016P00021000 P 10/16/15 21.0 1.27 1.44
PHM 151016P00022000 P 10/16/15 22.0 1.90 2.20
PHM 151016P00023000 P 10/16/15 23.0 2.56 3.05
PHM 151016P00024000 P 10/16/15 24.0 3.40 4.00
PHM 151016P00025000 P 10/16/15 25.0 4.40 4.95
PHM 151016P00026000 P 10/16/15 26.0 5.30 5.95
PHM 151016P00027000 P 10/16/15 27.0 6.35 6.90
PHM 151016P00028000 P 10/16/15 28.0 7.30 7.95
PHM 151016P00029000 P 10/16/15 29.0 8.30 8.95
PHM 151016P00030000 P 10/16/15 30.0 9.35 9.95
PHM 151016P00031000 P 10/16/15 31.0 10.30 11.00
PHM 151016P00032000 P 10/16/15 32.0 11.30 12.05
PHM 160115C00005000 C 01/15/16 5.0 15.00 15.80
PHM 160115C00008000 C 01/15/16 8.0 12.00 12.80
PHM 160115C00010000 C 01/15/16 10.0 8.75 10.75
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 7.05 7.80
PHM 160115C00014000 C 01/15/16 14.0 6.25 6.80
PHM 160115C00015000 C 01/15/16 15.0 5.35 5.90
PHM 160115C00016000 C 01/15/16 16.0 4.45 4.95
PHM 160115C00017000 C 01/15/16 17.0 3.60 4.10
PHM 160115C00018000 C 01/15/16 18.0 2.93 3.15
PHM 160115C00019000 C 01/15/16 19.0 2.29 2.47
PHM 160115C00020000 C 01/15/16 20.0 1.69 1.82
PHM 160115C00021000 C 01/15/16 21.0 1.14 1.33
PHM 160115C00022000 C 01/15/16 22.0 0.84 0.93
PHM 160115C00023000 C 01/15/16 23.0 0.55 0.63
PHM 160115C00024000 C 01/15/16 24.0 0.34 0.47
PHM 160115C00025000 C 01/15/16 25.0 0.22 0.34
PHM 160115C00026000 C 01/15/16 26.0 0.07 0.26
PHM 160115C00027000 C 01/15/16 27.0 0.02 0.25
PHM 160115C00028000 C 01/15/16 28.0 0.01 0.25
PHM 160115C00029000 C 01/15/16 29.0 0.03 0.23
PHM 160115C00030000 C 01/15/16 30.0 0.02 0.17
PHM 160115P00005000 P 01/15/16 5.0 0.00 0.03
PHM 160115P00008000 P 01/15/16 8.0 0.00 0.06
PHM 160115P00010000 P 01/15/16 10.0 0.02 0.14
PHM 160115P00011000 P 01/15/16 11.0 0.02 0.22
PHM 160115P00012000 P 01/15/16 12.0 0.05 0.25
PHM 160115P00013000 P 01/15/16 13.0 0.04 0.23
PHM 160115P00014000 P 01/15/16 14.0 0.11 0.33
PHM 160115P00015000 P 01/15/16 15.0 0.22 0.34
PHM 160115P00016000 P 01/15/16 16.0 0.33 0.50
PHM 160115P00017000 P 01/15/16 17.0 0.48 0.68
PHM 160115P00018000 P 01/15/16 18.0 0.73 0.80
PHM 160115P00019000 P 01/15/16 19.0 1.03 1.16
PHM 160115P00020000 P 01/15/16 20.0 1.44 1.50
PHM 160115P00021000 P 01/15/16 21.0 1.91 2.01
PHM 160115P00022000 P 01/15/16 22.0 2.47 2.87
PHM 160115P00023000 P 01/15/16 23.0 3.00 3.65
PHM 160115P00024000 P 01/15/16 24.0 3.80 4.35
PHM 160115P00025000 P 01/15/16 25.0 4.65 5.25
PHM 160115P00026000 P 01/15/16 26.0 5.55 6.15
PHM 160115P00027000 P 01/15/16 27.0 6.50 7.10
PHM 160115P00028000 P 01/15/16 28.0 7.45 8.05
PHM 160115P00029000 P 01/15/16 29.0 8.45 9.00
PHM 160115P00030000 P 01/15/16 30.0 9.40 10.10
PHM 160415C00013000 C 04/15/16 13.0 6.95 7.90
PHM 160415C00014000 C 04/15/16 14.0 6.35 6.95
PHM 160415C00015000 C 04/15/16 15.0 5.50 6.10
PHM 160415C00016000 C 04/15/16 16.0 4.65 5.20
PHM 160415C00017000 C 04/15/16 17.0 3.85 4.40
PHM 160415C00018000 C 04/15/16 18.0 3.15 3.70
PHM 160415C00019000 C 04/15/16 19.0 2.57 3.05
PHM 160415C00020000 C 04/15/16 20.0 2.08 2.41
PHM 160415C00021000 C 04/15/16 21.0 1.65 1.84
PHM 160415C00022000 C 04/15/16 22.0 1.25 1.54
PHM 160415C00023000 C 04/15/16 23.0 0.86 1.20
PHM 160415C00024000 C 04/15/16 24.0 0.62 0.96
PHM 160415C00025000 C 04/15/16 25.0 0.45 0.76
PHM 160415C00026000 C 04/15/16 26.0 0.19 0.60
PHM 160415C00027000 C 04/15/16 27.0 0.14 0.52
PHM 160415C00028000 C 04/15/16 28.0 0.09 0.48
PHM 160415C00029000 C 04/15/16 29.0 0.04 0.41
PHM 160415C00030000 C 04/15/16 30.0 0.00 0.36
PHM 160415C00031000 C 04/15/16 31.0 0.00 0.33
PHM 160415P00013000 P 04/15/16 13.0 0.11 0.48
PHM 160415P00014000 P 04/15/16 14.0 0.18 0.48
PHM 160415P00015000 P 04/15/16 15.0 0.28 0.63
PHM 160415P00016000 P 04/15/16 16.0 0.42 0.81
PHM 160415P00017000 P 04/15/16 17.0 0.78 1.00
PHM 160415P00018000 P 04/15/16 18.0 1.15 1.35
PHM 160415P00019000 P 04/15/16 19.0 1.42 1.68
PHM 160415P00020000 P 04/15/16 20.0 1.85 2.12
PHM 160415P00021000 P 04/15/16 21.0 2.40 2.61
PHM 160415P00022000 P 04/15/16 22.0 2.93 3.30
PHM 160415P00023000 P 04/15/16 23.0 3.40 4.05
PHM 160415P00024000 P 04/15/16 24.0 4.25 4.85
PHM 160415P00025000 P 04/15/16 25.0 4.90 5.65
PHM 160415P00026000 P 04/15/16 26.0 5.75 6.55
PHM 160415P00027000 P 04/15/16 27.0 6.65 7.40
PHM 160415P00028000 P 04/15/16 28.0 7.55 8.30
PHM 160415P00029000 P 04/15/16 29.0 8.50 9.20
PHM 160415P00030000 P 04/15/16 30.0 9.40 10.10
PHM 160415P00031000 P 04/15/16 31.0 10.40 11.05
PHM 170120C00005000 C 01/20/17 5.0 13.20 17.80
PHM 170120C00008000 C 01/20/17 8.0 10.20 13.05
PHM 170120C00010000 C 01/20/17 10.0 10.05 11.10
PHM 170120C00013000 C 01/20/17 13.0 7.30 8.40
PHM 170120C00015000 C 01/20/17 15.0 5.70 6.75
PHM 170120C00017000 C 01/20/17 17.0 4.20 5.20
PHM 170120C00020000 C 01/20/17 20.0 2.52 3.50
PHM 170120C00022000 C 01/20/17 22.0 1.90 2.83
PHM 170120C00025000 C 01/20/17 25.0 0.98 1.68
PHM 170120C00027000 C 01/20/17 27.0 0.58 1.26
PHM 170120C00030000 C 01/20/17 30.0 0.21 1.03
PHM 170120C00035000 C 01/20/17 35.0 0.00 0.60
PHM 170120P00005000 P 01/20/17 5.0 0.00 0.13
PHM 170120P00008000 P 01/20/17 8.0 0.00 0.39
PHM 170120P00010000 P 01/20/17 10.0 0.05 0.65
PHM 170120P00013000 P 01/20/17 13.0 0.31 0.82
PHM 170120P00015000 P 01/20/17 15.0 0.62 1.27
PHM 170120P00017000 P 01/20/17 17.0 1.48 1.92
PHM 170120P00020000 P 01/20/17 20.0 2.40 3.45
PHM 170120P00022000 P 01/20/17 22.0 3.40 4.75
PHM 170120P00025000 P 01/20/17 25.0 5.35 6.85
PHM 170120P00027000 P 01/20/17 27.0 6.95 8.30
PHM 170120P00030000 P 01/20/17 30.0 9.55 10.85
PHM 170120P00035000 P 01/20/17 35.0 14.25 15.35

OPRA data is delayed 15 minutes.