PulteGroup Inc $18.91

down -0.31


2/9/2014 03:59 PM  |  NYSE : PHM  
Industries : Materials & Construction / Residential Construction
Last Trade: 18.91
Trade Time: Sep 02 03:59 PM Eastern Daylight Time
Change: -0.31 (-1.61 %)
Prev Close: 19.22
Open: 19.21
Bid: 18.90
Ask: 18.91
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 1%
Options:

Call Options: PHM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.50 PHM1426I10.5 8.25 0.00 8.20 53.0 8.70 165.0 0.0 0
11.00 PHM1412I11 7.75 0.00 7.70 42.0 8.25 181.0 0.0 0
11.00 PHM1420I11 7.65 0.00 7.70 196.0 8.20 196.0 0.0 0
11.00 PHM1426I11 7.65 0.00 7.65 52.0 8.25 46.0 0.0 0
11.50 PHM1412I11.5 7.15 0.00 7.15 82.0 7.75 76.0 0.0 0
11.50 PHM1420I11.5 7.15 0.00 7.20 788.0 7.85 536.0 0.0 0
11.50 PHM1426I11.5 7.15 0.00 7.20 3.0 9.05 1.0 0.0 0
12.00 PHM1405I12 7.00 0.00 6.85 82.0 7.20 165.0 0.0 0
12.00 PHM1412I12 6.90 0.00 6.75 31.0 7.20 69.0 0.0 0
12.00 PHM1420I12 7.45 0.55 6.85 510.0 7.20 1163.0 8.0 8
12.00 PHM1426I12 6.85 0.00 6.80 101.0 7.25 52.0 0.0 0
12.50 PHM1405I12.5 6.50 0.00 6.35 41.0 6.70 84.0 0.0 0
12.50 PHM1412I12.5 6.40 0.00 6.35 20.0 6.70 69.0 0.0 0
12.50 PHM1420I12.5 6.40 0.00 6.20 836.0 6.70 825.0 0.0 0
12.50 PHM1426I12.5 6.40 0.00 6.20 2.0 6.70 40.0 0.0 0
13.00 PHM1405I13 6.00 0.00 5.85 41.0 6.20 84.0 0.0 0
13.00 PHM1412I13 5.80 0.00 5.85 21.0 6.20 69.0 0.0 0
13.00 PHM1420I13 5.90 0.00 5.70 791.0 6.20 796.0 0.0 0
13.00 PHM1426I13 5.80 0.00 5.70 136.0 6.20 121.0 0.0 0
13.50 PHM1405I13.5 5.50 0.00 5.35 90.0 5.70 51.0 0.0 0
13.50 PHM1412I13.5 5.25 0.00 5.30 31.0 5.70 69.0 0.0 0
13.50 PHM1420I13.5 5.40 0.00 5.20 865.0 5.70 865.0 0.0 0
13.50 PHM1426I13.5 5.30 0.00 5.35 57.0 5.70 24.0 0.0 0
14.00 PHM1405I14 5.00 0.00 4.85 82.0 5.15 51.0 0.0 0
14.00 PHM1412I14 4.80 0.00 4.85 30.0 5.15 93.0 0.0 0
14.00 PHM1420I14 4.85 0.00 4.75 803.0 5.15 803.0 0.0 0
14.00 PHM1426I14 4.90 0.00 4.85 75.0 5.15 218.0 0.0 0
14.50 PHM1405I14.5 4.50 0.00 4.35 502.0 4.75 575.0 0.0 0
14.50 PHM1412I14.5 4.40 0.00 4.35 20.0 4.65 69.0 0.0 0
14.50 PHM1420I14.5 4.35 0.00 4.25 803.0 4.65 803.0 0.0 0
14.50 PHM1426I14.5 4.40 0.00 4.35 93.0 4.65 90.0 0.0 0
15.00 PHM1405I15 4.00 0.00 3.85 507.0 4.25 1158.0 0.0 0
15.00 PHM1412I15 3.90 0.00 3.85 51.0 4.15 54.0 0.0 0
15.00 PHM1420I15 3.95 0.00 3.85 150.0 4.20 819.0 0.0 0
15.00 PHM1426I15 3.90 0.00 3.85 95.0 4.15 90.0 0.0 0
15.50 PHM1405I15.5 3.50 0.00 3.35 460.0 3.70 11.0 0.0 0
15.50 PHM1412I15.5 3.40 0.00 3.35 193.0 3.65 269.0 0.0 0
15.50 PHM1420I15.5 3.45 0.00 3.35 222.0 3.70 841.0 0.0 0
15.50 PHM1426I15.5 3.40 0.00 3.35 195.0 3.65 105.0 0.0 0
16.00 PHM1405I16 3.00 0.00 2.89 252.0 3.15 161.0 0.0 0
16.00 PHM1412I16 2.90 0.00 2.89 158.0 3.10 79.0 0.0 0
16.00 PHM1420I16 2.99 0.00 2.90 302.0 3.15 808.0 0.0 0
16.00 PHM1426I16 2.90 0.00 2.88 40.0 3.25 579.0 0.0 0
16.50 PHM1405I16.5 2.51 0.00 2.39 82.0 2.71 1230.0 0.0 0
16.50 PHM1412I16.5 2.41 0.00 2.33 87.0 2.78 855.0 0.0 0
16.50 PHM1420I16.5 2.51 0.00 2.41 96.0 2.69 1187.0 0.0 0
16.50 PHM1426I16.5 2.43 0.00 2.39 55.0 2.64 123.0 0.0 0
17.00 PHM1405I17 1.15 -0.86 1.89 217.0 2.06 147.0 4.0 6
17.00 PHM1412I17 1.97 0.00 1.89 353.0 2.07 112.0 0.0 0
17.00 PHM1420I17 2.10 0.08 1.89 369.0 2.12 732.0 15.0 249
17.00 PHM1426I17 1.97 0.00 1.90 59.0 2.08 156.0 0.0 0
17.50 PHM1405I17.5 0.96 -0.55 1.39 88.0 1.56 86.0 6.0 61
17.50 PHM1412I17.5 0.63 -1.04 1.40 61.0 1.58 105.0 2.0 2
17.50 PHM1420I17.5 1.53 0.02 1.43 65.0 1.68 1232.0 5.0 0
17.50 PHM1426I17.5 1.53 0.00 1.43 108.0 1.60 376.0 0.0 0
18.00 PHM1405I18 1.05 0.03 0.88 135.0 1.07 164.0 5.0 40
18.00 PHM1412I18 0.52 -0.68 0.95 97.0 1.10 473.0 2.0 30
18.00 PHM1420I18 1.06 -0.26 0.96 741.0 1.12 1595.0 42.0 1,179
18.00 PHM1426I18 1.08 0.00 1.00 153.0 1.14 514.0 0.0 0
18.50 PHM1405I18.5 0.28 -0.42 0.41 41.0 0.56 591.0 17.0 135
18.50 PHM1412I18.5 0.38 -0.40 0.52 10.0 0.64 976.0 12.0 45
18.50 PHM1420I18.5 0.89 0.00 0.61 134.0 0.66 166.0 20.0 144
18.50 PHM1426I18.5 0.70 -0.13 0.64 10.0 0.72 417.0 60.0 90
19.00 PHM1405I19 0.10 -0.20 0.10 51.0 0.12 52.0 130.0 504
19.00 PHM1412I19 0.28 -0.21 0.22 484.0 0.32 1521.0 77.0 145
19.00 PHM1420I19 0.39 -0.12 0.32 871.0 0.36 716.0 11.0 11,468
19.00 PHM1426I19 0.37 -0.15 0.36 73.0 0.40 69.0 5.0 4
19.50 PHM1405I19.5 0.02 -0.10 0.01 77.0 0.04 598.0 105.0 627
19.50 PHM1412I19.5 0.11 -0.06 0.07 391.0 0.11 742.0 45.0 182
19.50 PHM1420I19.5 0.28 0.00 0.14 55.0 0.18 1244.0 56.0 269
19.50 PHM1426I19.5 0.31 0.02 0.18 65.0 0.22 272.0 80.0 125
20.00 PHM1405I20 0.04 -0.01 0.01 529.0 0.05 1027.0 5.0 157
20.00 PHM1412I20 0.08 0.03 0.01 489.0 0.05 751.0 2.0 11
20.00 PHM1420I20 0.10 -0.02 0.05 888.0 0.13 2570.0 28.0 1,266
20.00 PHM1426I20 0.17 0.03 0.08 387.0 0.13 1327.0 10.0 10
20.50 PHM1405I20.5 0.03 -0.01 0.01 145.0 0.04 866.0 9.0 9
20.50 PHM1412I20.5 0.04 -0.01 0.01 192.0 0.05 1068.0 6.0 8
20.50 PHM1420I20.5 0.01 0.00 0.01 1263.0 0.13 2601.0 0.0 0
20.50 PHM1426I20.5 0.12 0.09 0.03 632.0 0.11 2455.0 1.0 2
21.00 PHM1405I21 0.03 0.00 0.01 156.0 0.03 150.0 0.0 0
21.00 PHM1412I21 0.05 0.00 0.01 711.0 0.05 723.0 0.0 0
21.00 PHM1420I21 0.05 -0.02 0.01 1.0 0.10 2310.0 7.0 154
21.00 PHM1426I21 0.06 0.05 0.01 307.0 0.07 788.0 2.0 2
21.50 PHM1405I21.5 0.03 0.00 0.01 60.0 0.03 152.0 0.0 0
21.50 PHM1412I21.5 0.05 0.00 0.01 155.0 0.04 322.0 0.0 0
21.50 PHM1420I21.5 0.05 0.00 0.00 0.0 0.07 843.0 0.0 0
21.50 PHM1426I21.5 0.06 0.00 0.01 475.0 0.07 747.0 0.0 0
22.00 PHM1405I22 0.03 0.00 0.01 254.0 0.03 152.0 0.0 0
22.00 PHM1412I22 0.04 0.00 0.00 0.0 0.03 142.0 0.0 0
22.00 PHM1420I22 0.14 0.09 0.01 489.0 0.04 350.0 15.0 35
22.00 PHM1426I22 0.05 0.00 0.01 192.0 0.07 607.0 0.0 0
22.50 PHM1405I22.5 0.03 0.00 0.00 0.0 0.03 152.0 0.0 0
22.50 PHM1412I22.5 0.03 0.00 0.00 0.0 0.03 112.0 0.0 0
22.50 PHM1420I22.5 0.04 0.00 0.00 0.0 0.03 116.0 0.0 0
22.50 PHM1426I22.5 0.05 0.00 0.00 0.0 0.05 286.0 0.0 0
23.00 PHM1405I23 0.03 0.00 0.00 0.0 0.03 152.0 0.0 0
23.00 PHM1412I23 0.03 0.00 0.00 0.0 0.03 119.0 0.0 0
23.00 PHM1420I23 0.06 0.02 0.01 40.0 0.03 122.0 1.0 1
23.00 PHM1426I23 0.04 0.00 0.00 0.0 0.04 236.0 0.0 0
23.50 PHM1405I23.5 0.03 0.00 0.00 0.0 0.03 152.0 0.0 0
23.50 PHM1412I23.5 0.03 0.00 0.00 0.0 0.03 121.0 0.0 0
23.50 PHM1420I23.5 0.03 0.00 0.00 0.0 0.03 166.0 0.0 0
23.50 PHM1426I23.5 0.03 0.00 0.00 0.0 0.03 129.0 0.0 0
24.00 PHM1405I24 0.03 0.00 0.00 0.0 0.03 152.0 0.0 0
24.00 PHM1412I24 0.03 0.00 0.00 0.0 0.03 118.0 0.0 0
24.00 PHM1420I24 0.03 0.00 0.01 10.0 0.03 123.0 0.0 0
24.00 PHM1426I24 0.03 0.00 0.00 0.0 0.03 114.0 0.0 0
24.50 PHM1405I24.5 0.03 0.00 0.00 0.0 0.03 152.0 0.0 0
24.50 PHM1412I24.5 0.03 0.00 0.00 0.0 0.03 116.0 0.0 0
24.50 PHM1420I24.5 0.03 0.00 0.00 0.0 0.03 123.0 0.0 0
24.50 PHM1426I24.5 0.03 0.00 0.00 0.0 0.03 101.0 0.0 0
25.00 PHM1405I25 0.03 0.00 0.00 0.0 0.03 152.0 0.0 0
25.00 PHM1412I25 0.03 0.00 0.00 0.0 0.03 116.0 0.0 0
25.00 PHM1420I25 0.03 0.00 0.00 0.0 0.03 128.0 0.0 0
25.00 PHM1426I25 0.03 0.00 0.00 0.0 0.03 123.0 0.0 0
25.50 PHM1405I25.5 0.03 0.00 0.00 0.0 0.03 152.0 0.0 0
25.50 PHM1412I25.5 0.03 0.00 0.00 0.0 0.03 118.0 0.0 0
25.50 PHM1420I25.5 0.03 0.00 0.00 0.0 0.03 126.0 0.0 0
25.50 PHM1426I25.5 0.03 0.00 0.00 0.0 0.03 133.0 0.0 0
26.00 PHM1405I26 0.03 0.00 0.00 0.0 0.03 152.0 0.0 0
26.00 PHM1412I26 0.03 0.00 0.00 0.0 0.03 118.0 0.0 0
26.00 PHM1420I26 0.03 0.00 0.00 0.0 0.03 132.0 0.0 0
26.00 PHM1426I26 0.03 0.00 0.00 0.0 0.03 133.0 0.0 0
26.50 PHM1405I26.5 0.03 0.00 0.00 0.0 0.03 152.0 0.0 0
26.50 PHM1412I26.5 0.03 0.00 0.00 0.0 0.03 118.0 0.0 0
26.50 PHM1426I26.5 0.03 0.00 0.00 0.0 0.03 133.0 0.0 0
27.00 PHM1405I27 0.03 0.00 0.00 0.0 0.03 122.0 0.0 0
27.00 PHM1412I27 0.03 0.00 0.00 0.0 0.03 118.0 0.0 0
27.00 PHM1420I27 0.03 0.00 0.00 0.0 0.03 119.0 0.0 0
27.00 PHM1426I27 0.03 0.00 0.00 0.0 0.03 124.0 0.0 0
27.50 PHM1405I27.5 0.03 0.00 0.00 0.0 0.03 122.0 0.0 0
27.50 PHM1412I27.5 0.03 0.00 0.00 0.0 0.03 118.0 0.0 0
27.50 PHM1426I27.5 0.03 0.00 0.00 0.0 0.03 124.0 0.0 0
28.00 PHM1405I28 0.03 0.00 0.00 0.0 0.03 122.0 0.0 0
28.00 PHM1412I28 0.03 0.00 0.00 0.0 0.03 118.0 0.0 0
28.00 PHM1420I28 0.03 0.00 0.00 0.0 0.03 124.0 0.0 0
28.00 PHM1426I28 0.03 0.00 0.00 0.0 0.03 124.0 0.0 0
28.50 PHM1405I28.5 0.03 0.00 0.00 0.0 0.03 122.0 0.0 0
28.50 PHM1412I28.5 0.03 0.00 0.00 0.0 0.03 118.0 0.0 0
28.50 PHM1426I28.5 0.03 0.00 0.00 0.0 0.03 124.0 0.0 0
29.00 PHM1405I29 0.03 0.00 0.00 0.0 0.03 122.0 0.0 0

Put Options: PHM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.50 PHM1426U10.5 0.03 0.00 0.00 0.0 0.03 134.0 0.0 0
11.00 PHM1412U11 0.03 0.00 0.00 0.0 0.03 111.0 0.0 0
11.00 PHM1420U11 0.03 0.00 0.00 0.0 0.03 117.0 0.0 0
11.00 PHM1426U11 0.03 0.00 0.00 0.0 0.03 134.0 0.0 0
11.50 PHM1412U11.5 0.03 0.00 0.00 0.0 0.03 111.0 0.0 0
11.50 PHM1420U11.5 0.03 0.00 0.00 0.0 0.03 120.0 0.0 0
11.50 PHM1426U11.5 0.03 0.00 0.00 0.0 0.03 133.0 0.0 0
12.00 PHM1405U12 0.03 0.00 0.00 0.0 0.03 157.0 0.0 0
12.00 PHM1412U12 0.03 0.00 0.00 0.0 0.03 118.0 0.0 0
12.00 PHM1420U12 0.03 0.00 0.00 0.0 0.03 119.0 0.0 0
12.00 PHM1426U12 0.03 0.00 0.00 0.0 0.03 131.0 0.0 0
12.50 PHM1405U12.5 0.03 0.00 0.00 0.0 0.03 135.0 0.0 0
12.50 PHM1412U12.5 0.03 0.00 0.00 0.0 0.03 118.0 0.0 0
12.50 PHM1420U12.5 0.03 0.00 0.00 0.0 0.03 119.0 0.0 0
12.50 PHM1426U12.5 0.03 0.00 0.00 0.0 0.03 129.0 0.0 0
13.00 PHM1405U13 0.03 0.00 0.00 0.0 0.03 135.0 0.0 0
13.00 PHM1412U13 0.03 0.00 0.00 0.0 0.03 118.0 0.0 0
13.00 PHM1420U13 0.03 0.00 0.00 0.0 0.03 118.0 0.0 0
13.00 PHM1426U13 0.03 0.00 0.01 10.0 0.03 125.0 0.0 0
13.50 PHM1405U13.5 0.03 0.00 0.00 0.0 0.03 135.0 0.0 0
13.50 PHM1412U13.5 0.03 0.00 0.01 96.0 0.03 118.0 0.0 0
13.50 PHM1420U13.5 0.03 0.00 0.00 0.0 0.03 117.0 0.0 0
13.50 PHM1426U13.5 0.03 0.00 0.01 78.0 0.03 125.0 0.0 0
14.00 PHM1405U14 0.03 0.00 0.01 124.0 0.03 157.0 0.0 0
14.00 PHM1412U14 0.03 0.00 0.01 121.0 0.03 118.0 0.0 0
14.00 PHM1420U14 0.03 0.00 0.00 0.0 0.03 118.0 0.0 0
14.00 PHM1426U14 0.03 0.00 0.01 153.0 0.03 131.0 0.0 0
14.50 PHM1405U14.5 0.03 0.00 0.01 255.0 0.03 135.0 0.0 0
14.50 PHM1412U14.5 0.03 0.00 0.02 111.0 0.03 118.0 0.0 0
14.50 PHM1420U14.5 0.03 0.00 0.00 0.0 0.03 119.0 0.0 0
14.50 PHM1426U14.5 0.04 0.00 0.01 26.0 0.04 228.0 0.0 0
15.00 PHM1405U15 0.03 0.00 0.01 289.0 0.03 134.0 0.0 0
15.00 PHM1412U15 0.03 0.00 0.01 333.0 0.03 119.0 0.0 0
15.00 PHM1420U15 0.05 0.01 0.01 580.0 0.04 360.0 40.0 40
15.00 PHM1426U15 0.04 0.00 0.01 108.0 0.05 345.0 0.0 0
15.50 PHM1405U15.5 0.03 0.00 0.01 595.0 0.03 152.0 0.0 0
15.50 PHM1412U15.5 0.03 0.00 0.01 479.0 0.03 139.0 0.0 0
15.50 PHM1420U15.5 0.04 0.00 0.00 0.0 0.05 696.0 0.0 0
15.50 PHM1426U15.5 0.04 0.00 0.01 219.0 0.07 477.0 0.0 0
16.00 PHM1405U16 0.03 0.00 0.02 560.0 0.03 152.0 0.0 0
16.00 PHM1412U16 0.12 0.08 0.01 181.0 0.03 126.0 1.0 1
16.00 PHM1420U16 0.04 0.00 0.01 355.0 0.08 1038.0 0.0 0
16.00 PHM1426U16 0.17 0.12 0.01 198.0 0.07 816.0 65.0 65
16.50 PHM1405U16.5 0.19 0.16 0.01 64.0 0.03 121.0 10.0 10
16.50 PHM1412U16.5 0.04 0.00 0.02 233.0 0.06 1061.0 0.0 0
16.50 PHM1420U16.5 0.05 0.00 0.01 26.0 0.10 2176.0 0.0 0
16.50 PHM1426U16.5 0.01 0.00 0.01 203.0 0.07 708.0 0.0 0
17.00 PHM1405U17 0.11 0.08 0.02 353.0 0.03 140.0 4.0 98
17.00 PHM1412U17 0.23 0.19 0.01 471.0 0.07 1391.0 8.0 48
17.00 PHM1420U17 0.05 -0.01 0.01 815.0 0.11 2483.0 4.0 290
17.00 PHM1426U17 0.02 0.00 0.01 589.0 0.09 767.0 0.0 0
17.50 PHM1405U17.5 0.02 -0.02 0.02 4.0 0.07 1062.0 4.0 99
17.50 PHM1412U17.5 0.03 -0.02 0.02 1.0 0.07 1414.0 1.0 55
17.50 PHM1420U17.5 0.18 0.17 0.01 1521.0 0.14 2840.0 9.0 9
17.50 PHM1426U17.5 0.04 0.00 0.03 2278.0 0.13 2730.0 0.0 0
18.00 PHM1405U18 0.13 0.08 0.01 398.0 0.07 1422.0 10.0 93
18.00 PHM1412U18 0.10 0.08 0.03 1034.0 0.09 1197.0 15.0 40
18.00 PHM1420U18 0.12 0.07 0.08 241.0 0.10 74.0 3.0 1,428
18.00 PHM1426U18 0.34 0.24 0.14 20.0 0.16 230.0 8.0 47
18.50 PHM1405U18.5 0.04 0.00 0.03 94.0 0.06 141.0 500.0 676
18.50 PHM1412U18.5 0.11 0.04 0.09 1508.0 0.15 1047.0 32.0 270
18.50 PHM1420U18.5 0.19 0.03 0.19 549.0 0.22 327.0 15.0 352
18.50 PHM1426U18.5 0.25 0.07 0.28 20.0 0.29 5.0 1.0 68
19.00 PHM1405U19 0.15 0.03 0.19 1.0 0.20 12.0 1306.0 301
19.00 PHM1412U19 0.23 0.02 0.30 299.0 0.35 489.0 10.0 121
19.00 PHM1420U19 0.42 0.09 0.41 352.0 0.45 67.0 78.0 631
19.00 PHM1426U19 0.50 0.15 0.49 103.0 0.51 28.0 29.0 15
19.50 PHM1405U19.5 0.57 0.20 0.47 139.0 0.63 82.0 2.0 24
19.50 PHM1412U19.5 0.60 0.14 0.56 2226.0 0.70 49.0 2.0 13
19.50 PHM1420U19.5 0.53 -0.05 0.71 1180.0 0.78 542.0 3.0 60
19.50 PHM1426U19.5 0.62 0.00 0.79 212.0 0.86 85.0 0.0 0
20.00 PHM1405U20 0.69 0.00 0.96 1060.0 1.12 57.0 0.0 0
20.00 PHM1412U20 1.03 0.22 0.97 643.0 1.14 60.0 1.0 5
20.00 PHM1420U20 0.92 0.00 1.05 2021.0 1.24 1030.0 144.0 1,067
20.00 PHM1426U20 1.13 0.00 1.11 1668.0 1.28 68.0 3.0 6
20.50 PHM1405U20.5 1.18 0.00 1.45 191.0 1.61 86.0 0.0 0
20.50 PHM1412U20.5 2.76 1.57 1.45 913.0 1.63 40.0 5.0 5
20.50 PHM1420U20.5 1.30 0.00 1.51 1208.0 1.67 250.0 2.0 2
20.50 PHM1426U20.5 1.29 0.00 1.55 185.0 1.74 44.0 0.0 0
21.00 PHM1405U21 1.67 0.00 1.94 89.0 2.13 42.0 0.0 0
21.00 PHM1412U21 1.68 0.00 1.95 626.0 2.13 256.0 0.0 0
21.00 PHM1420U21 1.75 0.00 1.99 1204.0 2.16 65.0 20.0 20
21.00 PHM1426U21 1.73 0.00 1.99 299.0 2.22 91.0 0.0 0
21.50 PHM1405U21.5 2.16 0.00 2.28 537.0 2.63 73.0 0.0 0
21.50 PHM1412U21.5 2.16 0.00 2.24 298.0 2.66 66.0 0.0 0
21.50 PHM1420U21.5 2.23 0.00 2.40 1203.0 2.64 83.0 49.0 49
21.50 PHM1426U21.5 2.20 0.00 2.46 166.0 2.71 98.0 0.0 0
22.00 PHM1405U22 2.67 0.00 2.78 599.0 3.15 84.0 0.0 0
22.00 PHM1412U22 2.64 0.00 2.85 205.0 3.15 75.0 0.0 0
22.00 PHM1420U22 2.77 0.00 2.90 1271.0 3.15 55.0 29.0 52
22.00 PHM1426U22 2.69 0.00 2.95 194.0 3.20 84.0 0.0 0
22.50 PHM1405U22.5 3.15 0.00 3.25 295.0 3.65 42.0 0.0 0
22.50 PHM1412U22.5 3.10 0.00 3.30 144.0 3.65 40.0 0.0 0
22.50 PHM1420U22.5 3.50 0.30 3.30 924.0 3.65 118.0 28.0 28
22.50 PHM1426U22.5 3.15 0.00 3.45 92.0 3.70 26.0 0.0 0
23.00 PHM1405U23 3.65 0.00 3.75 152.0 4.15 50.0 0.0 0
23.00 PHM1412U23 3.60 0.00 3.85 51.0 4.15 30.0 0.0 0
23.00 PHM1420U23 3.65 0.00 3.90 716.0 4.30 442.0 0.0 0
23.00 PHM1426U23 3.70 0.00 3.95 212.0 4.20 49.0 0.0 0
23.50 PHM1405U23.5 4.15 0.00 4.25 151.0 4.65 50.0 0.0 0
23.50 PHM1412U23.5 4.10 0.00 4.35 30.0 4.75 33.0 0.0 0
23.50 PHM1420U23.5 4.15 0.00 4.40 64.0 4.65 34.0 0.0 0
23.50 PHM1426U23.5 4.20 0.00 4.45 84.0 4.75 64.0 0.0 0
24.00 PHM1405U24 4.65 0.00 4.80 11.0 5.15 41.0 0.0 0
24.00 PHM1412U24 4.60 0.00 4.85 51.0 5.15 40.0 0.0 0
24.00 PHM1420U24 4.60 0.00 4.90 420.0 5.20 73.0 0.0 0
24.00 PHM1426U24 4.65 0.00 4.95 61.0 5.25 11.0 0.0 0
24.50 PHM1405U24.5 5.10 0.00 5.35 76.0 5.65 40.0 0.0 0
24.50 PHM1412U24.5 5.10 0.00 5.35 30.0 5.70 40.0 0.0 0
24.50 PHM1420U24.5 5.05 0.00 5.35 501.0 5.80 573.0 0.0 0
24.50 PHM1426U24.5 5.05 0.00 5.40 24.0 5.80 24.0 0.0 0
25.00 PHM1405U25 5.60 0.00 5.85 76.0 6.20 44.0 0.0 0
25.00 PHM1412U25 5.60 0.00 5.85 42.0 6.30 69.0 0.0 0
25.00 PHM1420U25 5.55 -0.10 5.85 583.0 6.15 72.0 8.0 8
25.00 PHM1426U25 5.55 0.00 5.90 24.0 6.25 24.0 0.0 0
25.50 PHM1405U25.5 6.10 0.00 6.35 76.0 6.70 44.0 0.0 0
25.50 PHM1412U25.5 6.10 0.00 6.35 42.0 6.80 69.0 0.0 0
25.50 PHM1420U25.5 6.05 0.00 6.35 480.0 6.85 488.0 0.0 0
25.50 PHM1426U25.5 6.05 0.00 6.35 52.0 6.85 70.0 0.0 0
26.00 PHM1405U26 6.65 0.00 6.85 31.0 7.20 31.0 0.0 0
26.00 PHM1412U26 6.60 0.00 6.85 30.0 7.20 30.0 0.0 0
26.00 PHM1420U26 6.50 -0.15 6.85 103.0 7.15 34.0 16.0 16
26.00 PHM1426U26 6.65 0.00 6.85 70.0 7.40 97.0 0.0 0
26.50 PHM1405U26.5 7.15 0.00 7.35 31.0 7.70 31.0 0.0 0
26.50 PHM1412U26.5 7.10 0.00 7.35 30.0 7.70 30.0 0.0 0
26.50 PHM1426U26.5 7.00 0.00 7.35 52.0 7.75 88.0 0.0 0
27.00 PHM1405U27 7.30 0.00 7.85 51.0 8.40 40.0 0.0 0
27.00 PHM1412U27 7.25 0.00 7.80 52.0 8.35 36.0 0.0 0
27.00 PHM1420U27 7.50 -0.15 7.85 211.0 8.35 249.0 29.0 29
27.00 PHM1426U27 7.35 0.00 7.90 70.0 8.60 65.0 0.0 0
27.50 PHM1405U27.5 7.75 0.00 8.35 51.0 8.90 40.0 0.0 0
27.50 PHM1412U27.5 7.75 0.00 8.30 52.0 8.95 36.0 0.0 0
27.50 PHM1426U27.5 7.95 0.00 8.35 52.0 8.95 36.0 0.0 0
28.00 PHM1405U28 8.25 0.00 8.85 51.0 9.40 40.0 0.0 0
28.00 PHM1412U28 8.25 0.00 8.80 52.0 9.35 36.0 0.0 0
28.00 PHM1420U28 8.50 -0.20 8.85 196.0 9.35 196.0 145.0 145
28.00 PHM1426U28 8.40 0.00 8.85 82.0 9.40 105.0 0.0 0
28.50 PHM1405U28.5 8.80 0.00 9.35 51.0 9.75 40.0 0.0 0
28.50 PHM1412U28.5 9.00 0.00 9.35 106.0 10.10 33.0 0.0 0
28.50 PHM1426U28.5 9.10 0.00 9.40 183.0 10.15 33.0 0.0 0
29.00 PHM1405U29 9.45 0.00 8.15 10.0 11.65 10.0 0.0 0
Trading Center