PulteGroup Inc $17.64

down -0.01


1/8/2014 04:03 PM  |  NYSE : PHM  
Industries : Materials & Construction / Residential Construction
Last Trade: 17.64
Trade Time: Aug 01 04:03 PM Eastern Daylight Time
Change: -0.01 (-0.06 %)
Prev Close: 17.65
Open: 17.63
Bid: 17.64
Ask: 17.65
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get PHM Trend Analysis - it has underperformed the S&P 500 by 7%
Options:

Call Options: PHM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 PHM1408H12 5.60 0.00 5.50 320.0 6.00 469.0 0.0 0
12.00 PHM1416H12 7.45 1.85 5.50 1016.0 5.95 1181.0 5.0 7
12.00 PHM1422H12 5.50 0.00 5.45 632.0 6.00 939.0 0.0 0
12.00 PHM1429H12 5.50 0.00 5.45 894.0 6.00 1252.0 0.0 0
12.50 PHM1408H12.5 5.10 0.00 5.00 488.0 5.50 521.0 0.0 0
13.00 PHM1408H13 4.60 0.00 4.50 519.0 5.00 534.0 0.0 0
13.00 PHM1416H13 4.60 0.00 4.50 925.0 4.95 1031.0 0.0 0
13.00 PHM1422H13 4.60 0.00 4.50 975.0 5.00 1148.0 0.0 0
13.00 PHM1429H13 4.55 0.00 4.50 768.0 5.00 881.0 0.0 0
13.50 PHM1408H13.5 4.10 0.00 4.00 1228.0 4.50 1328.0 0.0 0
13.50 PHM1422H13.5 4.10 0.00 4.00 1088.0 4.50 1165.0 0.0 0
13.50 PHM1429H13.5 4.05 0.00 4.00 768.0 4.50 881.0 0.0 0
14.00 PHM1408H14 3.60 0.00 3.50 1403.0 3.95 1433.0 0.0 0
14.00 PHM1416H14 3.60 0.00 3.50 912.0 3.95 1018.0 0.0 0
14.00 PHM1422H14 3.60 0.00 3.50 1100.0 4.00 1165.0 0.0 0
14.00 PHM1429H14 3.60 0.00 3.55 539.0 4.00 883.0 0.0 0
14.50 PHM1408H14.5 3.10 0.00 3.00 1344.0 3.45 1433.0 0.0 0
14.50 PHM1416H14.5 4.95 1.85 3.00 1579.0 3.50 2153.0 9.0 9
14.50 PHM1422H14.5 3.10 0.00 3.05 790.0 3.50 1166.0 0.0 0
14.50 PHM1429H14.5 3.10 0.00 3.05 555.0 3.50 848.0 0.0 0
15.00 PHM1408H15 2.91 0.28 2.55 1552.0 2.94 2543.0 40.0 0
15.00 PHM1416H15 4.94 2.38 2.54 1470.0 2.96 2298.0 7.0 7
15.00 PHM1422H15 2.56 0.00 2.54 826.0 2.99 1105.0 0.0 0
15.00 PHM1429H15 2.62 0.00 2.53 862.0 2.96 684.0 0.0 0
15.50 PHM1408H15.5 2.14 0.00 2.04 1184.0 2.46 2270.0 80.0 80
15.50 PHM1416H15.5 3.95 1.81 2.06 1360.0 2.47 2278.0 5.0 5
15.50 PHM1422H15.5 2.12 0.00 2.07 867.0 2.50 1156.0 0.0 0
15.50 PHM1429H15.5 2.05 0.00 2.05 895.0 2.48 888.0 0.0 0
16.00 PHM1408H16 1.65 0.00 1.51 535.0 1.87 1304.0 0.0 0
16.00 PHM1416H16 1.68 0.00 1.58 1350.0 1.98 1638.0 1.0 1
16.00 PHM1422H16 1.58 0.00 1.57 1018.0 2.00 1968.0 0.0 0
16.00 PHM1429H16 1.64 0.00 1.60 1438.0 2.01 1456.0 0.0 0
16.50 PHM1408H16.5 1.95 0.78 1.05 697.0 1.34 1868.0 44.0 87
16.50 PHM1416H16.5 1.18 0.00 1.13 1508.0 1.47 2534.0 6.0 8
16.50 PHM1422H16.5 1.19 0.00 1.24 206.0 1.49 2617.0 0.0 0
16.50 PHM1429H16.5 1.28 0.00 1.22 1510.0 1.56 2099.0 0.0 0
17.00 PHM1408H17 0.74 0.00 0.64 1928.0 0.80 2003.0 0.0 0
17.00 PHM1416H17 0.79 0.00 0.79 55.0 0.91 2569.0 11.0 117
17.00 PHM1422H17 0.85 0.00 0.78 2199.0 1.08 2682.0 0.0 0
17.00 PHM1429H17 1.06 0.16 0.92 82.0 0.97 242.0 10.0 10
17.50 PHM1408H17.5 0.34 -0.12 0.34 247.0 0.38 360.0 70.0 120
17.50 PHM1416H17.5 0.55 0.02 0.47 130.0 0.51 392.0 1430.0 35
17.50 PHM1422H17.5 0.54 0.00 0.55 61.0 0.59 461.0 2.0 0
17.50 PHM1429H17.5 0.57 -0.03 0.61 100.0 0.66 371.0 5.0 0
18.00 PHM1408H18 0.16 0.00 0.14 21.0 0.18 69.0 14.0 0
18.00 PHM1416H18 0.29 0.00 0.24 979.0 0.28 801.0 150.0 243
18.00 PHM1422H18 0.38 0.02 0.31 368.0 0.35 445.0 1.0 76
18.00 PHM1429H18 0.39 -0.03 0.38 240.0 0.43 1253.0 1.0 13
18.50 PHM1408H18.5 0.19 0.14 0.04 269.0 0.08 1489.0 20.0 54
18.50 PHM1416H18.5 0.13 -0.03 0.12 790.0 0.15 346.0 222.0 5,360
18.50 PHM1422H18.5 0.31 0.13 0.18 84.0 0.21 594.0 91.0 91
18.50 PHM1429H18.5 0.56 0.33 0.23 205.0 0.26 223.0 30.0 54
19.00 PHM1408H19 0.12 0.11 0.01 65.0 0.05 1332.0 2.0 162
19.00 PHM1416H19 0.06 -0.04 0.05 818.0 0.08 274.0 34.0 295
19.00 PHM1422H19 1.65 1.56 0.08 1060.0 0.15 2360.0 2.0 2
19.00 PHM1429H19 0.15 0.00 0.13 218.0 0.17 1305.0 1.0 92
19.50 PHM1408H19.5 0.07 0.06 0.01 53.0 0.04 1130.0 1.0 139
19.50 PHM1416H19.5 0.03 -0.02 0.02 636.0 0.05 634.0 10.0 1,745
19.50 PHM1422H19.5 0.06 0.00 0.03 847.0 0.10 1920.0 8.0 52
19.50 PHM1429H19.5 0.66 0.60 0.07 315.0 0.14 1799.0 29.0 29
20.00 PHM1408H20 0.07 0.02 0.01 948.0 0.04 690.0 9.0 38
20.00 PHM1416H20 0.02 0.01 0.01 80.0 0.05 1201.0 25.0 2,243
20.00 PHM1422H20 0.14 0.13 0.01 929.0 0.08 999.0 10.0 34
20.00 PHM1429H20 0.10 0.07 0.03 660.0 0.11 1485.0 40.0 127
20.50 PHM1408H20.5 0.01 -0.03 0.01 40.0 0.03 178.0 1.0 129
20.50 PHM1416H20.5 0.02 -0.03 0.02 5.0 0.03 629.0 85.0 178
20.50 PHM1422H20.5 0.20 0.19 0.01 51.0 0.07 938.0 5.0 5
20.50 PHM1429H20.5 0.01 0.00 0.01 772.0 0.10 815.0 0.0 0
21.00 PHM1408H21 0.13 0.10 0.01 356.0 0.03 179.0 1.0 62
21.00 PHM1416H21 0.02 -0.01 0.02 10.0 0.04 744.0 10.0 665
21.00 PHM1422H21 0.07 0.01 0.01 135.0 0.06 896.0 122.0 92
21.00 PHM1429H21 0.12 0.11 0.01 174.0 0.08 668.0 1.0 3
21.50 PHM1408H21.5 0.38 0.35 0.01 1712.0 0.03 180.0 63.0 66
21.50 PHM1416H21.5 0.04 0.00 0.01 582.0 0.04 748.0 0.0 0
21.50 PHM1422H21.5 0.06 0.00 0.01 1.0 0.05 406.0 0.0 0
21.50 PHM1429H21.5 0.01 0.00 0.01 40.0 0.06 661.0 0.0 0
22.00 PHM1408H22 0.03 0.00 0.01 10.0 0.03 180.0 0.0 0
22.00 PHM1416H22 0.02 -0.01 0.01 10.0 0.03 326.0 10.0 212
22.00 PHM1422H22 0.04 0.00 0.01 392.0 0.04 321.0 0.0 0
22.00 PHM1429H22 0.01 0.00 0.01 79.0 0.05 215.0 0.0 0
22.50 PHM1408H22.5 0.15 0.12 0.01 204.0 0.03 180.0 1.0 1
22.50 PHM1416H22.5 0.03 0.00 0.01 528.0 0.03 620.0 0.0 0
22.50 PHM1422H22.5 0.04 0.00 0.01 859.0 0.04 369.0 0.0 0
22.50 PHM1429H22.5 0.05 0.00 0.01 67.0 0.04 183.0 0.0 0
23.00 PHM1408H23 0.03 0.00 0.01 522.0 0.03 180.0 0.0 0
23.00 PHM1416H23 0.03 0.00 0.01 418.0 0.03 620.0 0.0 0
23.00 PHM1422H23 0.03 0.00 0.01 242.0 0.03 151.0 0.0 0
23.00 PHM1429H23 0.04 0.00 0.01 610.0 0.04 170.0 0.0 0
23.50 PHM1408H23.5 0.03 0.00 0.01 10.0 0.03 180.0 0.0 0
23.50 PHM1416H23.5 0.03 0.00 0.00 0.0 0.03 620.0 0.0 0
23.50 PHM1422H23.5 0.03 0.00 0.01 134.0 0.03 148.0 0.0 0
23.50 PHM1429H23.5 0.03 0.00 0.01 166.0 0.03 103.0 0.0 0
24.00 PHM1408H24 0.03 0.00 0.01 184.0 0.03 180.0 0.0 0
24.00 PHM1416H24 0.03 0.00 0.01 575.0 0.03 620.0 0.0 0
24.00 PHM1422H24 0.03 0.00 0.01 145.0 0.03 151.0 0.0 0
24.00 PHM1429H24 0.03 0.00 0.01 220.0 0.03 105.0 0.0 0
24.50 PHM1408H24.5 0.03 0.00 0.01 35.0 0.03 181.0 0.0 0
24.50 PHM1422H24.5 0.03 0.00 0.01 197.0 0.03 144.0 0.0 0
24.50 PHM1429H24.5 0.03 0.00 0.01 158.0 0.03 104.0 0.0 0
25.00 PHM1408H25 0.03 0.00 0.00 0.0 0.03 167.0 0.0 0
25.00 PHM1416H25 0.03 0.00 0.01 526.0 0.03 610.0 0.0 0
25.00 PHM1422H25 0.03 0.00 0.01 101.0 0.03 144.0 0.0 0
25.00 PHM1429H25 0.03 0.00 0.00 0.0 0.03 114.0 0.0 0
25.50 PHM1408H25.5 0.03 0.00 0.00 0.0 0.03 167.0 0.0 0
25.50 PHM1422H25.5 0.03 0.00 0.00 0.0 0.03 154.0 0.0 0
25.50 PHM1429H25.5 0.03 0.00 0.00 0.0 0.03 114.0 0.0 0
26.00 PHM1408H26 0.03 0.00 0.00 0.0 0.03 167.0 0.0 0
26.00 PHM1416H26 0.03 0.00 0.00 0.0 0.03 611.0 0.0 0
26.00 PHM1422H26 0.03 0.00 0.00 0.0 0.03 162.0 0.0 0
26.00 PHM1429H26 0.03 0.00 0.00 0.0 0.03 114.0 0.0 0
26.50 PHM1408H26.5 0.03 0.00 0.00 0.0 0.03 167.0 0.0 0
26.50 PHM1422H26.5 0.03 0.00 0.00 0.0 0.03 162.0 0.0 0
26.50 PHM1429H26.5 0.03 0.00 0.00 0.0 0.03 114.0 0.0 0
27.00 PHM1408H27 0.03 0.00 0.00 0.0 0.03 167.0 0.0 0
27.00 PHM1416H27 0.03 0.00 0.00 0.0 0.03 610.0 0.0 0
27.00 PHM1422H27 0.03 0.00 0.00 0.0 0.03 162.0 0.0 0
27.00 PHM1429H27 0.03 0.00 0.00 0.0 0.03 114.0 0.0 0
27.50 PHM1408H27.5 0.03 0.00 0.00 0.0 0.03 166.0 0.0 0
27.50 PHM1422H27.5 0.03 0.00 0.00 0.0 0.03 162.0 0.0 0
27.50 PHM1429H27.5 0.03 0.00 0.00 0.0 0.03 114.0 0.0 0
28.00 PHM1408H28 0.03 0.00 0.00 0.0 0.03 167.0 0.0 0
28.00 PHM1416H28 0.03 0.00 0.00 0.0 0.03 610.0 0.0 0
28.00 PHM1422H28 0.03 0.00 0.00 0.0 0.03 162.0 0.0 0
28.00 PHM1429H28 0.03 0.00 0.00 0.0 0.03 114.0 0.0 0
28.50 PHM1408H28.5 0.03 0.00 0.00 0.0 0.03 167.0 0.0 0
28.50 PHM1422H28.5 0.03 0.00 0.00 0.0 0.03 162.0 0.0 0
28.50 PHM1429H28.5 0.03 0.00 0.00 0.0 0.03 114.0 0.0 0
29.00 PHM1422H29 0.03 0.00 0.00 0.0 0.03 162.0 0.0 0
29.00 PHM1429H29 0.03 0.00 0.00 0.0 0.03 115.0 0.0 0
29.50 PHM1422H29.5 0.03 0.00 0.00 0.0 0.03 165.0 0.0 0
30.00 PHM1422H30 0.03 0.00 0.00 0.0 0.03 165.0 0.0 0

Put Options: PHM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 PHM1408T12 0.03 0.00 0.00 0.0 0.03 177.0 0.0 0
12.00 PHM1416T12 0.03 0.00 0.00 0.0 0.03 601.0 0.0 0
12.00 PHM1422T12 0.03 0.00 0.00 0.0 0.03 164.0 0.0 0
12.00 PHM1429T12 0.03 0.00 0.00 0.0 0.03 174.0 0.0 0
12.50 PHM1408T12.5 0.03 0.00 0.00 0.0 0.03 177.0 0.0 0
13.00 PHM1408T13 0.03 0.00 0.00 0.0 0.03 177.0 0.0 0
13.00 PHM1416T13 0.03 0.00 0.00 0.0 0.03 625.0 0.0 0
13.00 PHM1422T13 0.04 0.00 0.00 0.0 0.03 165.0 0.0 0
13.00 PHM1429T13 0.04 0.00 0.00 0.0 0.04 273.0 0.0 0
13.50 PHM1408T13.5 0.03 0.00 0.00 0.0 0.03 177.0 0.0 0
13.50 PHM1422T13.5 0.04 0.00 0.00 0.0 0.04 387.0 0.0 0
13.50 PHM1429T13.5 0.04 0.00 0.00 0.0 0.04 292.0 0.0 0
14.00 PHM1408T14 0.03 0.00 0.00 0.0 0.03 180.0 0.0 0
14.00 PHM1416T14 0.04 0.00 0.00 0.0 0.04 645.0 0.0 0
14.00 PHM1422T14 0.04 0.00 0.00 0.0 0.04 451.0 0.0 0
14.00 PHM1429T14 0.04 0.00 0.00 0.0 0.04 383.0 0.0 0
14.50 PHM1408T14.5 0.04 0.00 0.00 0.0 0.03 167.0 0.0 0
14.50 PHM1416T14.5 0.04 0.00 0.00 0.0 0.04 643.0 0.0 0
14.50 PHM1422T14.5 0.04 0.00 0.00 0.0 0.05 333.0 0.0 0
14.50 PHM1429T14.5 0.04 0.00 0.01 36.0 0.05 725.0 0.0 0
15.00 PHM1408T15 0.04 0.00 0.00 0.0 0.04 510.0 0.0 0
15.00 PHM1416T15 0.04 0.00 0.01 130.0 0.04 685.0 10.0 7
15.00 PHM1422T15 0.05 0.00 0.01 36.0 0.05 979.0 0.0 0
15.00 PHM1429T15 0.01 0.00 0.01 227.0 0.05 125.0 0.0 0
15.50 PHM1408T15.5 0.04 0.00 0.01 58.0 0.04 734.0 0.0 0
15.50 PHM1416T15.5 0.05 0.00 0.01 90.0 0.04 1073.0 0.0 0
15.50 PHM1422T15.5 0.01 0.00 0.01 430.0 0.06 903.0 0.0 0
15.50 PHM1429T15.5 0.01 0.00 0.01 768.0 0.07 517.0 0.0 0
16.00 PHM1408T16 0.05 0.00 0.01 10.0 0.05 1259.0 0.0 0
16.00 PHM1416T16 0.05 -0.01 0.01 1354.0 0.06 1327.0 4.0 4
16.00 PHM1422T16 0.01 0.00 0.02 1245.0 0.10 2232.0 0.0 0
16.00 PHM1429T16 0.01 0.00 0.03 1288.0 0.11 584.0 0.0 0
16.50 PHM1408T16.5 0.01 0.00 0.01 982.0 0.07 1285.0 0.0 0
16.50 PHM1416T16.5 0.01 0.00 0.05 1558.0 0.10 2302.0 0.0 0
16.50 PHM1422T16.5 0.06 0.00 0.08 28.0 0.15 2216.0 0.0 0
16.50 PHM1429T16.5 0.10 0.00 0.10 2364.0 0.19 567.0 0.0 0
17.00 PHM1408T17 0.08 0.00 0.04 1752.0 0.12 1680.0 0.0 0
17.00 PHM1416T17 0.16 0.00 0.16 104.0 0.19 461.0 20.0 17
17.00 PHM1422T17 0.18 0.00 0.19 1490.0 0.25 455.0 0.0 0
17.00 PHM1429T17 0.23 0.00 0.23 1702.0 0.33 1427.0 0.0 0
17.50 PHM1408T17.5 0.20 0.00 0.21 61.0 0.24 187.0 6.0 6
17.50 PHM1416T17.5 0.31 -0.08 0.32 118.0 0.36 621.0 5162.0 105
17.50 PHM1422T17.5 0.40 0.06 0.40 559.0 0.44 103.0 59.0 0
17.50 PHM1429T17.5 0.45 0.04 0.46 244.0 0.51 526.0 11.0 42
18.00 PHM1408T18 0.49 0.11 0.47 810.0 0.53 261.0 20.0 60
18.00 PHM1416T18 0.56 -0.06 0.58 115.0 0.63 345.0 2.0 559
18.00 PHM1422T18 0.65 0.00 0.60 1726.0 0.72 1811.0 0.0 0
18.00 PHM1429T18 0.66 0.00 0.72 273.0 0.78 521.0 52.0 107
18.50 PHM1408T18.5 0.98 0.00 0.78 2068.0 0.94 209.0 27.0 109
18.50 PHM1416T18.5 0.41 -0.45 0.90 1833.0 1.01 229.0 70.0 1,278
18.50 PHM1422T18.5 0.98 0.07 0.96 1442.0 1.07 301.0 2.0 189
18.50 PHM1429T18.5 0.52 -0.44 0.96 1963.0 1.16 1538.0 73.0 97
19.00 PHM1408T19 0.52 -0.60 1.09 2303.0 1.43 210.0 25.0 80
19.00 PHM1416T19 1.36 -0.04 1.32 1972.0 1.46 385.0 86.0 2,547
19.00 PHM1422T19 1.41 0.01 1.36 1582.0 1.49 136.0 12.0 21
19.00 PHM1429T19 0.62 -0.61 1.36 1719.0 1.61 1539.0 20.0 22
19.50 PHM1408T19.5 0.77 -0.93 1.53 2283.0 1.98 1387.0 6.0 19
19.50 PHM1416T19.5 1.29 -0.44 1.60 1627.0 1.93 513.0 1.0 7
19.50 PHM1422T19.5 1.70 0.00 1.62 1668.0 2.03 989.0 18.0 52
19.50 PHM1429T19.5 1.05 -0.66 1.66 1945.0 2.06 1326.0 3.0 95
20.00 PHM1408T20 0.92 -1.10 2.05 2268.0 2.48 1391.0 26.0 45
20.00 PHM1416T20 2.33 0.27 2.10 2305.0 2.45 993.0 1.0 869
20.00 PHM1422T20 1.00 -1.04 2.07 1668.0 2.51 1019.0 3.0 4
20.00 PHM1429T20 1.38 -0.67 2.13 1331.0 2.54 645.0 3.0 26
20.50 PHM1408T20.5 1.63 -0.89 2.55 2236.0 2.96 851.0 40.0 40
20.50 PHM1416T20.5 1.83 -0.69 2.56 2271.0 2.98 771.0 31.0 31
20.50 PHM1422T20.5 1.21 -1.37 2.55 1247.0 2.99 927.0 1.0 1
20.50 PHM1429T20.5 1.24 -1.36 2.61 907.0 3.05 722.0 1.0 1
21.00 PHM1408T21 3.00 0.00 3.00 1530.0 3.55 1412.0 0.0 0
21.00 PHM1416T21 1.58 -1.62 3.05 1874.0 3.50 1511.0 100.0 159
21.00 PHM1422T21 3.00 0.00 3.05 1135.0 3.50 898.0 0.0 0
21.00 PHM1429T21 3.20 0.00 3.05 914.0 3.55 807.0 0.0 0
21.50 PHM1408T21.5 3.65 0.00 3.50 518.0 4.05 536.0 0.0 0
21.50 PHM1416T21.5 3.65 0.00 3.55 969.0 4.00 891.0 0.0 0
21.50 PHM1422T21.5 3.70 0.00 3.55 1149.0 4.00 954.0 0.0 0
21.50 PHM1429T21.5 3.70 0.00 3.55 699.0 4.00 158.0 0.0 0
22.00 PHM1408T22 2.55 -1.50 4.05 1026.0 4.50 692.0 2.0 27
22.00 PHM1416T22 4.15 0.00 4.05 984.0 4.50 841.0 0.0 0
22.00 PHM1422T22 4.15 0.00 4.05 1155.0 4.50 1063.0 0.0 0
22.00 PHM1429T22 4.00 0.00 4.05 833.0 4.50 628.0 0.0 0
22.50 PHM1408T22.5 4.65 0.00 4.55 451.0 5.05 439.0 0.0 0
22.50 PHM1416T22.5 3.05 -1.45 4.55 1231.0 5.00 953.0 6.0 6
22.50 PHM1422T22.5 4.65 0.00 4.55 1165.0 5.05 1081.0 0.0 0
22.50 PHM1429T22.5 4.50 0.00 4.55 846.0 5.00 640.0 0.0 0
23.00 PHM1408T23 5.15 0.00 5.05 451.0 5.55 442.0 0.0 0
23.00 PHM1416T23 3.00 -2.00 5.05 1285.0 5.50 879.0 9.0 8
23.00 PHM1422T23 5.00 0.00 4.95 534.0 5.55 472.0 0.0 0
23.00 PHM1429T23 5.00 0.00 5.05 846.0 5.50 674.0 0.0 0
23.50 PHM1408T23.5 5.65 0.00 5.55 350.0 6.05 399.0 0.0 0
23.50 PHM1416T23.5 5.65 0.00 5.55 969.0 6.00 797.0 0.0 0
23.50 PHM1422T23.5 5.50 0.00 5.45 513.0 6.05 449.0 0.0 0
23.50 PHM1429T23.5 5.50 0.00 5.55 866.0 6.00 666.0 0.0 0
24.00 PHM1408T24 6.15 0.00 6.05 368.0 6.50 457.0 0.0 0
24.00 PHM1416T24 6.15 0.00 6.05 1000.0 6.50 877.0 0.0 0
24.00 PHM1422T24 6.00 0.00 6.00 554.0 6.60 555.0 0.0 0
24.00 PHM1429T24 6.00 0.00 6.00 466.0 6.60 473.0 0.0 0
24.50 PHM1408T24.5 6.65 0.00 6.55 350.0 7.05 399.0 0.0 0
24.50 PHM1422T24.5 6.50 0.00 6.50 544.0 7.10 145.0 0.0 0
24.50 PHM1429T24.5 6.50 0.00 6.50 506.0 7.05 367.0 0.0 0
25.00 PHM1408T25 7.15 0.00 7.00 513.0 7.55 514.0 0.0 0
25.00 PHM1416T25 7.15 0.00 7.05 950.0 7.50 881.0 0.0 0
25.00 PHM1422T25 7.00 0.00 6.85 569.0 7.60 154.0 0.0 0
25.00 PHM1429T25 6.90 0.00 7.00 509.0 7.55 321.0 0.0 0
25.50 PHM1408T25.5 7.45 0.00 7.55 361.0 8.05 131.0 0.0 0
25.50 PHM1422T25.5 7.55 0.00 7.40 483.0 8.10 108.0 0.0 0
25.50 PHM1429T25.5 7.40 0.00 7.35 318.0 8.05 90.0 0.0 0
26.00 PHM1408T26 7.95 0.00 8.05 346.0 8.60 134.0 0.0 0
26.00 PHM1416T26 8.00 0.00 8.05 885.0 8.50 806.0 0.0 0
26.00 PHM1422T26 7.95 0.00 8.00 453.0 8.50 80.0 0.0 0
26.00 PHM1429T26 8.10 0.00 7.90 146.0 8.55 94.0 0.0 0
26.50 PHM1408T26.5 8.45 0.00 8.55 346.0 9.10 134.0 0.0 0
26.50 PHM1422T26.5 8.45 0.00 8.50 448.0 9.00 90.0 0.0 0
26.50 PHM1429T26.5 8.45 0.00 8.40 146.0 9.10 361.0 0.0 0
27.00 PHM1408T27 8.95 0.00 9.05 346.0 9.60 134.0 0.0 0
27.00 PHM1416T27 9.00 0.00 9.05 885.0 9.50 823.0 0.0 0
27.00 PHM1422T27 8.95 0.00 9.00 445.0 9.60 110.0 0.0 0
27.00 PHM1429T27 9.00 0.00 8.85 298.0 9.55 226.0 0.0 0
27.50 PHM1408T27.5 9.45 0.00 9.55 265.0 10.10 112.0 0.0 0
27.50 PHM1422T27.5 9.45 0.00 9.40 384.0 10.10 106.0 0.0 0
27.50 PHM1429T27.5 9.50 0.00 9.35 151.0 10.25 10.0 0.0 0
28.00 PHM1408T28 9.85 0.00 10.05 311.0 10.45 84.0 0.0 0
28.00 PHM1416T28 10.00 0.00 10.05 1160.0 10.55 990.0 0.0 0
28.00 PHM1422T28 10.00 0.00 9.80 342.0 10.65 112.0 0.0 0
28.00 PHM1429T28 9.80 0.00 9.85 83.0 10.70 65.0 0.0 0
28.50 PHM1408T28.5 10.35 0.00 10.50 420.0 10.95 87.0 0.0 0
28.50 PHM1422T28.5 10.35 0.00 10.50 367.0 11.15 112.0 0.0 0
28.50 PHM1429T28.5 10.35 0.00 10.50 329.0 11.20 391.0 0.0 0
29.00 PHM1422T29 10.85 0.00 11.00 374.0 11.65 112.0 0.0 0
29.00 PHM1429T29 9.55 -1.30 11.00 889.0 11.50 50.0 3.0 3
29.50 PHM1422T29.5 11.35 0.00 11.50 367.0 12.15 112.0 0.0 0
30.00 PHM1422T30 10.55 -1.55 12.00 1002.0 12.65 839.0 1.0 1
Trading Center