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 (2017-01-06)Premium Content

Pfizer Inc (PFE)
As of Jan 17 2017 5:23PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PFE 170120C00018000 C 01/20/17 18.0 13.50 14.35
PFE 170120C00019000 C 01/20/17 19.0 10.90 14.75
PFE 170120C00020000 C 01/20/17 20.0 11.80 12.10
PFE 170120C00021000 C 01/20/17 21.0 8.90 12.75
PFE 170120C00022000 C 01/20/17 22.0 7.90 11.75
PFE 170120C00023000 C 01/20/17 23.0 7.10 10.35
PFE 170120C00023500 C 01/20/17 23.5 6.40 10.25
PFE 170120C00024000 C 01/20/17 24.0 5.95 10.05
PFE 170120C00024500 C 01/20/17 24.5 5.40 9.25
PFE 170120C00025000 C 01/20/17 25.0 7.00 7.10
PFE 170120C00025500 C 01/20/17 25.5 4.45 8.15
PFE 170120C00026000 C 01/20/17 26.0 4.00 7.70
PFE 170120C00026500 C 01/20/17 26.5 3.45 7.55
PFE 170120C00027000 C 01/20/17 27.0 4.75 5.25
PFE 170120C00027500 C 01/20/17 27.5 2.98 5.65
PFE 170120C00028000 C 01/20/17 28.0 3.95 4.10
PFE 170120C00028500 C 01/20/17 28.5 2.09 4.95
PFE 170120C00029000 C 01/20/17 29.0 3.00 3.10
PFE 170120C00029500 C 01/20/17 29.5 1.57 2.88
PFE 170120C00030000 C 01/20/17 30.0 2.04 2.09
PFE 170120C00030500 C 01/20/17 30.5 1.54 1.59
PFE 170120C00031000 C 01/20/17 31.0 1.06 1.10
PFE 170120C00031500 C 01/20/17 31.5 0.61 0.64
PFE 170120C00032000 C 01/20/17 32.0 0.26 0.29
PFE 170120C00032500 C 01/20/17 32.5 0.06 0.09
PFE 170120C00033000 C 01/20/17 33.0 0.01 0.02
PFE 170120C00033500 C 01/20/17 33.5 0.00 0.02
PFE 170120C00034000 C 01/20/17 34.0 0.00 0.02
PFE 170120C00034500 C 01/20/17 34.5 0.00 0.02
PFE 170120C00035000 C 01/20/17 35.0 0.00 0.01
PFE 170120C00035500 C 01/20/17 35.5 0.00 0.02
PFE 170120C00036000 C 01/20/17 36.0 0.00 0.02
PFE 170120C00036500 C 01/20/17 36.5 0.00 0.02
PFE 170120C00037000 C 01/20/17 37.0 0.00 0.01
PFE 170120C00037500 C 01/20/17 37.5 0.00 0.02
PFE 170120C00038000 C 01/20/17 38.0 0.00 0.01
PFE 170120C00038500 C 01/20/17 38.5 0.00 0.02
PFE 170120C00039000 C 01/20/17 39.0 0.00 0.02
PFE 170120C00039500 C 01/20/17 39.5 0.00 0.02
PFE 170120C00040000 C 01/20/17 40.0 0.00 0.02
PFE 170120C00040500 C 01/20/17 40.5 0.00 0.02
PFE 170120C00041000 C 01/20/17 41.0 0.00 0.01
PFE 170120C00042000 C 01/20/17 42.0 0.00 0.02
PFE 170120C00043000 C 01/20/17 43.0 0.00 0.01
PFE 170120C00044000 C 01/20/17 44.0 0.00 0.02
PFE 170120C00045000 C 01/20/17 45.0 0.00 0.02
PFE 170120C00046000 C 01/20/17 46.0 0.00 0.02
PFE 170120C00047000 C 01/20/17 47.0 0.00 0.01
PFE 170120C00050000 C 01/20/17 50.0 0.00 0.02
PFE 170120P00018000 P 01/20/17 18.0 0.00 0.01
PFE 170120P00019000 P 01/20/17 19.0 0.00 0.01
PFE 170120P00020000 P 01/20/17 20.0 0.00 0.01
PFE 170120P00021000 P 01/20/17 21.0 0.00 0.02
PFE 170120P00022000 P 01/20/17 22.0 0.00 0.02
PFE 170120P00023000 P 01/20/17 23.0 0.00 0.02
PFE 170120P00023500 P 01/20/17 23.5 0.00 0.02
PFE 170120P00024000 P 01/20/17 24.0 0.00 0.02
PFE 170120P00024500 P 01/20/17 24.5 0.00 0.02
PFE 170120P00025000 P 01/20/17 25.0 0.00 0.02
PFE 170120P00025500 P 01/20/17 25.5 0.00 0.02
PFE 170120P00026000 P 01/20/17 26.0 0.00 0.02
PFE 170120P00026500 P 01/20/17 26.5 0.00 0.02
PFE 170120P00027000 P 01/20/17 27.0 0.00 0.02
PFE 170120P00027500 P 01/20/17 27.5 0.00 0.01
PFE 170120P00028000 P 01/20/17 28.0 0.00 0.01
PFE 170120P00028500 P 01/20/17 28.5 0.00 0.03
PFE 170120P00029000 P 01/20/17 29.0 0.00 0.02
PFE 170120P00029500 P 01/20/17 29.5 0.00 0.03
PFE 170120P00030000 P 01/20/17 30.0 0.02 0.03
PFE 170120P00030500 P 01/20/17 30.5 0.01 0.03
PFE 170120P00031000 P 01/20/17 31.0 0.03 0.04
PFE 170120P00031500 P 01/20/17 31.5 0.07 0.09
PFE 170120P00032000 P 01/20/17 32.0 0.21 0.23
PFE 170120P00032500 P 01/20/17 32.5 0.51 0.54
PFE 170120P00033000 P 01/20/17 33.0 0.95 0.98
PFE 170120P00033500 P 01/20/17 33.5 1.43 1.48
PFE 170120P00034000 P 01/20/17 34.0 1.93 1.98
PFE 170120P00034500 P 01/20/17 34.5 2.42 2.48
PFE 170120P00035000 P 01/20/17 35.0 2.92 3.10
PFE 170120P00035500 P 01/20/17 35.5 1.93 5.30
PFE 170120P00036000 P 01/20/17 36.0 3.90 4.20
PFE 170120P00036500 P 01/20/17 36.5 2.42 6.15
PFE 170120P00037000 P 01/20/17 37.0 4.65 5.20
PFE 170120P00037500 P 01/20/17 37.5 3.35 7.15
PFE 170120P00038000 P 01/20/17 38.0 4.85 7.65
PFE 170120P00038500 P 01/20/17 38.5 4.40 8.20
PFE 170120P00039000 P 01/20/17 39.0 5.65 8.70
PFE 170120P00039500 P 01/20/17 39.5 5.35 9.50
PFE 170120P00040000 P 01/20/17 40.0 7.90 8.15
PFE 170120P00040500 P 01/20/17 40.5 6.40 10.60
PFE 170120P00041000 P 01/20/17 41.0 6.85 11.10
PFE 170120P00042000 P 01/20/17 42.0 7.85 12.10
PFE 170120P00043000 P 01/20/17 43.0 8.85 13.10
PFE 170120P00044000 P 01/20/17 44.0 9.70 14.10
PFE 170120P00045000 P 01/20/17 45.0 11.10 15.10
PFE 170120P00046000 P 01/20/17 46.0 11.70 15.70
PFE 170120P00047000 P 01/20/17 47.0 12.70 17.10
PFE 170120P00050000 P 01/20/17 50.0 17.25 18.60
PFE 170127C00024000 C 01/27/17 24.0 7.60 8.60
PFE 170127C00024500 C 01/27/17 24.5 5.40 9.80
PFE 170127C00025000 C 01/27/17 25.0 4.90 9.30
PFE 170127C00025500 C 01/27/17 25.5 4.40 8.80
PFE 170127C00026000 C 01/27/17 26.0 3.90 8.20
PFE 170127C00026500 C 01/27/17 26.5 3.40 7.45
PFE 170127C00027000 C 01/27/17 27.0 2.91 6.80
PFE 170127C00027500 C 01/27/17 27.5 2.44 6.55
PFE 170127C00028000 C 01/27/17 28.0 3.85 4.10
PFE 170127C00028500 C 01/27/17 28.5 1.89 5.55
PFE 170127C00029000 C 01/27/17 29.0 2.06 5.05
PFE 170127C00029500 C 01/27/17 29.5 1.40 4.55
PFE 170127C00030000 C 01/27/17 30.0 2.07 2.12
PFE 170127C00030500 C 01/27/17 30.5 1.34 1.78
PFE 170127C00031000 C 01/27/17 31.0 1.15 1.18
PFE 170127C00031500 C 01/27/17 31.5 0.75 0.78
PFE 170127C00032000 C 01/27/17 32.0 0.42 0.44
PFE 170127C00032500 C 01/27/17 32.5 0.20 0.22
PFE 170127C00033000 C 01/27/17 33.0 0.07 0.10
PFE 170127C00033500 C 01/27/17 33.5 0.02 0.04
PFE 170127C00034000 C 01/27/17 34.0 0.00 0.02
PFE 170127C00034500 C 01/27/17 34.5 0.00 0.11
PFE 170127C00035000 C 01/27/17 35.0 0.00 0.01
PFE 170127C00035500 C 01/27/17 35.5 0.00 0.11
PFE 170127C00036000 C 01/27/17 36.0 0.00 0.09
PFE 170127C00036500 C 01/27/17 36.5 0.00 0.10
PFE 170127C00037000 C 01/27/17 37.0 0.00 0.07
PFE 170127C00037500 C 01/27/17 37.5 0.00 0.10
PFE 170127C00038000 C 01/27/17 38.0 0.00 0.11
PFE 170127C00038500 C 01/27/17 38.5 0.00 0.29
PFE 170127C00039000 C 01/27/17 39.0 0.00 0.30
PFE 170127C00039500 C 01/27/17 39.5 0.00 0.30
PFE 170127C00040000 C 01/27/17 40.0 0.00 0.07
PFE 170127C00040500 C 01/27/17 40.5 0.00 0.28
PFE 170127C00041000 C 01/27/17 41.0 0.00 0.28
PFE 170127C00041500 C 01/27/17 41.5 0.00 0.29
PFE 170127C00042000 C 01/27/17 42.0 0.00 0.30
PFE 170127C00042500 C 01/27/17 42.5 0.00 0.29
PFE 170127C00043000 C 01/27/17 43.0 0.00 0.29
PFE 170127C00043500 C 01/27/17 43.5 0.00 0.28
PFE 170127C00044000 C 01/27/17 44.0 0.00 0.29
PFE 170127P00024000 P 01/27/17 24.0 0.00 0.30
PFE 170127P00024500 P 01/27/17 24.5 0.00 0.30
PFE 170127P00025000 P 01/27/17 25.0 0.00 0.29
PFE 170127P00025500 P 01/27/17 25.5 0.00 0.28
PFE 170127P00026000 P 01/27/17 26.0 0.00 0.21
PFE 170127P00026500 P 01/27/17 26.5 0.00 0.32
PFE 170127P00027000 P 01/27/17 27.0 0.00 0.08
PFE 170127P00027500 P 01/27/17 27.5 0.00 0.04
PFE 170127P00028000 P 01/27/17 28.0 0.00 0.03
PFE 170127P00028500 P 01/27/17 28.5 0.01 0.03
PFE 170127P00029000 P 01/27/17 29.0 0.01 0.03
PFE 170127P00029500 P 01/27/17 29.5 0.00 0.03
PFE 170127P00030000 P 01/27/17 30.0 0.03 0.05
PFE 170127P00030500 P 01/27/17 30.5 0.05 0.07
PFE 170127P00031000 P 01/27/17 31.0 0.10 0.12
PFE 170127P00031500 P 01/27/17 31.5 0.19 0.21
PFE 170127P00032000 P 01/27/17 32.0 0.35 0.38
PFE 170127P00032500 P 01/27/17 32.5 0.64 0.66
PFE 170127P00033000 P 01/27/17 33.0 1.01 1.05
PFE 170127P00033500 P 01/27/17 33.5 1.45 1.50
PFE 170127P00034000 P 01/27/17 34.0 1.93 1.98
PFE 170127P00034500 P 01/27/17 34.5 2.02 2.72
PFE 170127P00035000 P 01/27/17 35.0 1.00 4.85
PFE 170127P00035500 P 01/27/17 35.5 1.46 5.60
PFE 170127P00036000 P 01/27/17 36.0 2.30 6.10
PFE 170127P00036500 P 01/27/17 36.5 2.46 6.50
PFE 170127P00037000 P 01/27/17 37.0 2.99 7.10
PFE 170127P00037500 P 01/27/17 37.5 3.50 7.55
PFE 170127P00038000 P 01/27/17 38.0 3.85 8.10
PFE 170127P00038500 P 01/27/17 38.5 4.55 8.60
PFE 170127P00039000 P 01/27/17 39.0 5.30 9.10
PFE 170127P00039500 P 01/27/17 39.5 5.55 9.55
PFE 170127P00040000 P 01/27/17 40.0 5.80 10.10
PFE 170127P00040500 P 01/27/17 40.5 6.45 10.60
PFE 170127P00041000 P 01/27/17 41.0 6.95 11.10
PFE 170127P00041500 P 01/27/17 41.5 7.45 11.60
PFE 170127P00042000 P 01/27/17 42.0 8.00 12.10
PFE 170127P00042500 P 01/27/17 42.5 8.50 12.60
PFE 170127P00043000 P 01/27/17 43.0 8.95 13.10
PFE 170127P00043500 P 01/27/17 43.5 9.40 13.60
PFE 170127P00044000 P 01/27/17 44.0 11.20 12.45
PFE 170203C00026000 C 02/03/17 26.0 5.80 6.50
PFE 170203C00026500 C 02/03/17 26.5 4.60 7.45
PFE 170203C00027000 C 02/03/17 27.0 3.20 7.10
PFE 170203C00027500 C 02/03/17 27.5 3.60 6.60
PFE 170203C00028000 C 02/03/17 28.0 3.10 5.95
PFE 170203C00028500 C 02/03/17 28.5 1.48 5.60
PFE 170203C00029000 C 02/03/17 29.0 1.12 4.95
PFE 170203C00029500 C 02/03/17 29.5 2.33 2.97
PFE 170203C00030000 C 02/03/17 30.0 1.95 2.19
PFE 170203C00030500 C 02/03/17 30.5 1.65 1.69
PFE 170203C00031000 C 02/03/17 31.0 1.24 1.26
PFE 170203C00031500 C 02/03/17 31.5 0.86 0.89
PFE 170203C00032000 C 02/03/17 32.0 0.56 0.58
PFE 170203C00032500 C 02/03/17 32.5 0.33 0.35
PFE 170203C00033000 C 02/03/17 33.0 0.17 0.20
PFE 170203C00033500 C 02/03/17 33.5 0.08 0.10
PFE 170203C00034000 C 02/03/17 34.0 0.04 0.06
PFE 170203C00034500 C 02/03/17 34.5 0.01 0.13
PFE 170203C00035000 C 02/03/17 35.0 0.01 0.05
PFE 170203C00035500 C 02/03/17 35.5 0.00 0.12
PFE 170203C00036000 C 02/03/17 36.0 0.00 0.09
PFE 170203C00036500 C 02/03/17 36.5 0.00 0.11
PFE 170203C00037000 C 02/03/17 37.0 0.00 0.08
PFE 170203C00037500 C 02/03/17 37.5 0.00 0.10
PFE 170203C00038000 C 02/03/17 38.0 0.00 0.10
PFE 170203C00038500 C 02/03/17 38.5 0.00 0.10
PFE 170203C00039000 C 02/03/17 39.0 0.00 0.10
PFE 170203C00039500 C 02/03/17 39.5 0.00 0.09
PFE 170203C00040000 C 02/03/17 40.0 0.00 0.09
PFE 170203C00040500 C 02/03/17 40.5 0.00 0.30
PFE 170203C00041000 C 02/03/17 41.0 0.00 0.29
PFE 170203C00041500 C 02/03/17 41.5 0.00 0.29
PFE 170203C00042000 C 02/03/17 42.0 0.00 0.29
PFE 170203C00042500 C 02/03/17 42.5 0.00 0.27
PFE 170203C00043000 C 02/03/17 43.0 0.00 0.30
PFE 170203C00043500 C 02/03/17 43.5 0.00 0.30
PFE 170203C00044000 C 02/03/17 44.0 0.00 0.29
PFE 170203P00026000 P 02/03/17 26.0 0.00 0.09
PFE 170203P00026500 P 02/03/17 26.5 0.00 0.28
PFE 170203P00027000 P 02/03/17 27.0 0.00 0.09
PFE 170203P00027500 P 02/03/17 27.5 0.00 0.44
PFE 170203P00028000 P 02/03/17 28.0 0.00 0.16
PFE 170203P00028500 P 02/03/17 28.5 0.00 0.31
PFE 170203P00029000 P 02/03/17 29.0 0.06 0.12
PFE 170203P00029500 P 02/03/17 29.5 0.09 0.12
PFE 170203P00030000 P 02/03/17 30.0 0.14 0.17
PFE 170203P00030500 P 02/03/17 30.5 0.21 0.24
PFE 170203P00031000 P 02/03/17 31.0 0.31 0.34
PFE 170203P00031500 P 02/03/17 31.5 0.48 0.50
PFE 170203P00032000 P 02/03/17 32.0 0.71 0.74
PFE 170203P00032500 P 02/03/17 32.5 1.02 1.05
PFE 170203P00033000 P 02/03/17 33.0 1.39 1.43
PFE 170203P00033500 P 02/03/17 33.5 1.55 2.10
PFE 170203P00034000 P 02/03/17 34.0 2.02 2.58
PFE 170203P00034500 P 02/03/17 34.5 1.56 3.50
PFE 170203P00035000 P 02/03/17 35.0 1.28 5.30
PFE 170203P00035500 P 02/03/17 35.5 1.76 5.50
PFE 170203P00036000 P 02/03/17 36.0 2.28 6.25
PFE 170203P00036500 P 02/03/17 36.5 2.82 6.85
PFE 170203P00037000 P 02/03/17 37.0 3.35 7.40
PFE 170203P00037500 P 02/03/17 37.5 3.75 7.85
PFE 170203P00038000 P 02/03/17 38.0 4.35 7.90
PFE 170203P00038500 P 02/03/17 38.5 4.60 8.90
PFE 170203P00039000 P 02/03/17 39.0 5.10 9.20
PFE 170203P00039500 P 02/03/17 39.5 5.60 9.90
PFE 170203P00040000 P 02/03/17 40.0 6.35 10.40
PFE 170203P00040500 P 02/03/17 40.5 6.85 10.90
PFE 170203P00041000 P 02/03/17 41.0 7.20 11.40
PFE 170203P00041500 P 02/03/17 41.5 7.65 11.90
PFE 170203P00042000 P 02/03/17 42.0 8.15 12.40
PFE 170203P00042500 P 02/03/17 42.5 8.70 12.85
PFE 170203P00043000 P 02/03/17 43.0 9.20 13.35
PFE 170203P00043500 P 02/03/17 43.5 9.65 13.85
PFE 170203P00044000 P 02/03/17 44.0 11.60 12.65
PFE 170210C00025000 C 02/10/17 25.0 6.75 7.45
PFE 170210C00025500 C 02/10/17 25.5 6.20 8.55
PFE 170210C00026000 C 02/10/17 26.0 5.65 7.95
PFE 170210C00026500 C 02/10/17 26.5 5.20 6.10
PFE 170210C00027000 C 02/10/17 27.0 4.70 5.50
PFE 170210C00027500 C 02/10/17 27.5 4.15 4.95
PFE 170210C00028000 C 02/10/17 28.0 3.65 4.50
PFE 170210C00028500 C 02/10/17 28.5 3.20 3.95
PFE 170210C00029000 C 02/10/17 29.0 2.64 3.50
PFE 170210C00029500 C 02/10/17 29.5 2.35 2.98
PFE 170210C00030000 C 02/10/17 30.0 1.95 2.20
PFE 170210C00030500 C 02/10/17 30.5 1.46 1.99
PFE 170210C00031000 C 02/10/17 31.0 1.20 1.31
PFE 170210C00031500 C 02/10/17 31.5 0.90 0.92
PFE 170210C00032000 C 02/10/17 32.0 0.59 0.62
PFE 170210C00032500 C 02/10/17 32.5 0.37 0.39
PFE 170210C00033000 C 02/10/17 33.0 0.20 0.24
PFE 170210C00033500 C 02/10/17 33.5 0.11 0.14
PFE 170210C00034000 C 02/10/17 34.0 0.05 0.09
PFE 170210C00034500 C 02/10/17 34.5 0.02 0.17
PFE 170210C00035000 C 02/10/17 35.0 0.01 0.05
PFE 170210C00035500 C 02/10/17 35.5 0.00 0.12
PFE 170210C00036000 C 02/10/17 36.0 0.00 0.06
PFE 170210C00036500 C 02/10/17 36.5 0.00 0.10
PFE 170210C00037000 C 02/10/17 37.0 0.00 0.08
PFE 170210C00037500 C 02/10/17 37.5 0.00 0.11
PFE 170210C00038000 C 02/10/17 38.0 0.00 0.11
PFE 170210C00038500 C 02/10/17 38.5 0.00 0.10
PFE 170210C00039000 C 02/10/17 39.0 0.00 0.08
PFE 170210C00039500 C 02/10/17 39.5 0.00 0.09
PFE 170210C00040000 C 02/10/17 40.0 0.00 0.10
PFE 170210C00040500 C 02/10/17 40.5 0.00 0.09
PFE 170210C00041000 C 02/10/17 41.0 0.00 0.11
PFE 170210C00041500 C 02/10/17 41.5 0.00 0.09
PFE 170210C00042000 C 02/10/17 42.0 0.00 0.10
PFE 170210C00042500 C 02/10/17 42.5 0.00 0.29
PFE 170210C00043000 C 02/10/17 43.0 0.00 0.29
PFE 170210C00043500 C 02/10/17 43.5 0.00 0.29
PFE 170210C00044000 C 02/10/17 44.0 0.00 0.28
PFE 170210P00025000 P 02/10/17 25.0 0.00 0.36
PFE 170210P00025500 P 02/10/17 25.5 0.00 0.39
PFE 170210P00026000 P 02/10/17 26.0 0.00 0.09
PFE 170210P00026500 P 02/10/17 26.5 0.00 0.26
PFE 170210P00027000 P 02/10/17 27.0 0.02 0.08
PFE 170210P00027500 P 02/10/17 27.5 0.00 0.24
PFE 170210P00028000 P 02/10/17 28.0 0.02 0.11
PFE 170210P00028500 P 02/10/17 28.5 0.04 0.17
PFE 170210P00029000 P 02/10/17 29.0 0.08 0.15
PFE 170210P00029500 P 02/10/17 29.5 0.12 0.17
PFE 170210P00030000 P 02/10/17 30.0 0.16 0.23
PFE 170210P00030500 P 02/10/17 30.5 0.26 0.29
PFE 170210P00031000 P 02/10/17 31.0 0.37 0.40
PFE 170210P00031500 P 02/10/17 31.5 0.55 0.57
PFE 170210P00032000 P 02/10/17 32.0 0.78 0.81
PFE 170210P00032500 P 02/10/17 32.5 1.08 1.11
PFE 170210P00033000 P 02/10/17 33.0 1.44 1.48
PFE 170210P00033500 P 02/10/17 33.5 1.84 1.89
PFE 170210P00034000 P 02/10/17 34.0 2.01 2.62
PFE 170210P00034500 P 02/10/17 34.5 2.37 3.20
PFE 170210P00035000 P 02/10/17 35.0 2.82 3.65
PFE 170210P00035500 P 02/10/17 35.5 3.45 4.10
PFE 170210P00036000 P 02/10/17 36.0 3.95 4.55
PFE 170210P00036500 P 02/10/17 36.5 4.40 5.35
PFE 170210P00037000 P 02/10/17 37.0 3.30 7.15
PFE 170210P00037500 P 02/10/17 37.5 3.75 7.75
PFE 170210P00038000 P 02/10/17 38.0 4.25 8.35
PFE 170210P00038500 P 02/10/17 38.5 4.80 8.30
PFE 170210P00039000 P 02/10/17 39.0 5.20 9.20
PFE 170210P00039500 P 02/10/17 39.5 5.80 9.90
PFE 170210P00040000 P 02/10/17 40.0 6.30 10.40
PFE 170210P00040500 P 02/10/17 40.5 6.65 10.90
PFE 170210P00041000 P 02/10/17 41.0 7.15 11.40
PFE 170210P00041500 P 02/10/17 41.5 7.80 11.90
PFE 170210P00042000 P 02/10/17 42.0 8.20 12.15
PFE 170210P00042500 P 02/10/17 42.5 8.65 12.85
PFE 170210P00043000 P 02/10/17 43.0 9.35 13.35
PFE 170210P00043500 P 02/10/17 43.5 9.70 13.90
PFE 170210P00044000 P 02/10/17 44.0 11.55 12.70
PFE 170217C00018000 C 02/17/17 18.0 13.60 14.30
PFE 170217C00019000 C 02/17/17 19.0 10.90 14.70
PFE 170217C00020000 C 02/17/17 20.0 9.90 13.75
PFE 170217C00021000 C 02/17/17 21.0 8.90 12.70
PFE 170217C00022000 C 02/17/17 22.0 7.90 11.70
PFE 170217C00023000 C 02/17/17 23.0 6.95 11.15
PFE 170217C00024000 C 02/17/17 24.0 5.95 10.05
PFE 170217C00025000 C 02/17/17 25.0 5.90 7.55
PFE 170217C00026000 C 02/17/17 26.0 3.95 6.85
PFE 170217C00027000 C 02/17/17 27.0 2.96 5.50
PFE 170217C00028000 C 02/17/17 28.0 1.95 5.20
PFE 170217C00029000 C 02/17/17 29.0 2.84 3.35
PFE 170217C00030000 C 02/17/17 30.0 2.13 2.18
PFE 170217C00031000 C 02/17/17 31.0 1.29 1.33
PFE 170217C00032000 C 02/17/17 32.0 0.65 0.67
PFE 170217C00033000 C 02/17/17 33.0 0.26 0.28
PFE 170217C00034000 C 02/17/17 34.0 0.09 0.10
PFE 170217C00035000 C 02/17/17 35.0 0.03 0.04
PFE 170217C00036000 C 02/17/17 36.0 0.00 0.03
PFE 170217C00037000 C 02/17/17 37.0 0.00 0.02
PFE 170217C00038000 C 02/17/17 38.0 0.00 0.01
PFE 170217C00039000 C 02/17/17 39.0 0.00 0.01
PFE 170217C00040000 C 02/17/17 40.0 0.00 0.02
PFE 170217C00041000 C 02/17/17 41.0 0.00 0.01
PFE 170217C00042000 C 02/17/17 42.0 0.00 0.02
PFE 170217C00043000 C 02/17/17 43.0 0.00 0.01
PFE 170217C00044000 C 02/17/17 44.0 0.00 0.02
PFE 170217C00045000 C 02/17/17 45.0 0.00 0.01
PFE 170217C00046000 C 02/17/17 46.0 0.00 0.01
PFE 170217C00047000 C 02/17/17 47.0 0.00 0.01
PFE 170217C00048000 C 02/17/17 48.0 0.00 0.01
PFE 170217C00049000 C 02/17/17 49.0 0.00 0.01
PFE 170217C00050000 C 02/17/17 50.0 0.00 0.01
PFE 170217P00018000 P 02/17/17 18.0 0.00 0.02
PFE 170217P00019000 P 02/17/17 19.0 0.00 0.02
PFE 170217P00020000 P 02/17/17 20.0 0.00 0.02
PFE 170217P00021000 P 02/17/17 21.0 0.00 0.02
PFE 170217P00022000 P 02/17/17 22.0 0.00 0.02
PFE 170217P00023000 P 02/17/17 23.0 0.00 0.03
PFE 170217P00024000 P 02/17/17 24.0 0.00 0.03
PFE 170217P00025000 P 02/17/17 25.0 0.01 0.03
PFE 170217P00026000 P 02/17/17 26.0 0.02 0.04
PFE 170217P00027000 P 02/17/17 27.0 0.04 0.05
PFE 170217P00028000 P 02/17/17 28.0 0.06 0.08
PFE 170217P00029000 P 02/17/17 29.0 0.11 0.13
PFE 170217P00030000 P 02/17/17 30.0 0.21 0.23
PFE 170217P00031000 P 02/17/17 31.0 0.43 0.46
PFE 170217P00032000 P 02/17/17 32.0 0.84 0.87
PFE 170217P00033000 P 02/17/17 33.0 1.49 1.53
PFE 170217P00034000 P 02/17/17 34.0 2.31 2.37
PFE 170217P00035000 P 02/17/17 35.0 2.68 3.55
PFE 170217P00036000 P 02/17/17 36.0 4.20 4.50
PFE 170217P00037000 P 02/17/17 37.0 3.20 6.65
PFE 170217P00038000 P 02/17/17 38.0 4.35 7.65
PFE 170217P00039000 P 02/17/17 39.0 5.05 8.75
PFE 170217P00040000 P 02/17/17 40.0 6.10 9.70
PFE 170217P00041000 P 02/17/17 41.0 7.00 11.40
PFE 170217P00042000 P 02/17/17 42.0 8.00 12.40
PFE 170217P00043000 P 02/17/17 43.0 9.05 13.40
PFE 170217P00044000 P 02/17/17 44.0 10.05 14.40
PFE 170217P00045000 P 02/17/17 45.0 11.05 15.40
PFE 170217P00046000 P 02/17/17 46.0 12.05 16.40
PFE 170217P00047000 P 02/17/17 47.0 13.05 17.40
PFE 170217P00048000 P 02/17/17 48.0 14.05 18.35
PFE 170217P00049000 P 02/17/17 49.0 15.05 19.40
PFE 170217P00050000 P 02/17/17 50.0 17.95 18.70
PFE 170224C00026000 C 02/24/17 26.0 5.75 6.50
PFE 170224C00026500 C 02/24/17 26.5 5.15 6.10
PFE 170224C00027000 C 02/24/17 27.0 4.65 5.50
PFE 170224C00027500 C 02/24/17 27.5 4.15 5.00
PFE 170224C00028000 C 02/24/17 28.0 3.80 4.40
PFE 170224C00028500 C 02/24/17 28.5 3.30 4.45
PFE 170224C00029000 C 02/24/17 29.0 2.82 3.40
PFE 170224C00029500 C 02/24/17 29.5 2.39 2.97
PFE 170224C00030000 C 02/24/17 30.0 2.08 2.25
PFE 170224C00030500 C 02/24/17 30.5 1.53 2.06
PFE 170224C00031000 C 02/24/17 31.0 1.32 1.37
PFE 170224C00031500 C 02/24/17 31.5 0.98 1.01
PFE 170224C00032000 C 02/24/17 32.0 0.69 0.72
PFE 170224C00032500 C 02/24/17 32.5 0.46 0.48
PFE 170224C00033000 C 02/24/17 33.0 0.28 0.32
PFE 170224C00033500 C 02/24/17 33.5 0.18 0.21
PFE 170224C00034000 C 02/24/17 34.0 0.09 0.16
PFE 170224C00034500 C 02/24/17 34.5 0.05 0.09
PFE 170224C00035000 C 02/24/17 35.0 0.03 0.14
PFE 170224C00035500 C 02/24/17 35.5 0.01 0.16
PFE 170224C00036000 C 02/24/17 36.0 0.00 0.06
PFE 170224C00036500 C 02/24/17 36.5 0.00 0.13
PFE 170224C00037000 C 02/24/17 37.0 0.00 0.06
PFE 170224C00037500 C 02/24/17 37.5 0.00 0.36
PFE 170224C00038000 C 02/24/17 38.0 0.00 0.35
PFE 170224C00038500 C 02/24/17 38.5 0.00 0.34
PFE 170224C00039000 C 02/24/17 39.0 0.00 0.34
PFE 170224C00039500 C 02/24/17 39.5 0.00 0.34
PFE 170224C00040000 C 02/24/17 40.0 0.00 0.08
PFE 170224C00040500 C 02/24/17 40.5 0.00 0.30
PFE 170224C00041000 C 02/24/17 41.0 0.00 0.30
PFE 170224C00041500 C 02/24/17 41.5 0.00 0.32
PFE 170224C00042000 C 02/24/17 42.0 0.00 0.32
PFE 170224C00042500 C 02/24/17 42.5 0.00 0.32
PFE 170224C00043000 C 02/24/17 43.0 0.00 0.31
PFE 170224C00043500 C 02/24/17 43.5 0.00 0.09
PFE 170224C00044000 C 02/24/17 44.0 0.00 0.09
PFE 170224P00026000 P 02/24/17 26.0 0.00 0.12
PFE 170224P00026500 P 02/24/17 26.5 0.03 0.15
PFE 170224P00027000 P 02/24/17 27.0 0.03 0.13
PFE 170224P00027500 P 02/24/17 27.5 0.04 0.25
PFE 170224P00028000 P 02/24/17 28.0 0.07 0.18
PFE 170224P00028500 P 02/24/17 28.5 0.08 0.19
PFE 170224P00029000 P 02/24/17 29.0 0.13 0.21
PFE 170224P00029500 P 02/24/17 29.5 0.18 0.22
PFE 170224P00030000 P 02/24/17 30.0 0.24 0.30
PFE 170224P00030500 P 02/24/17 30.5 0.35 0.37
PFE 170224P00031000 P 02/24/17 31.0 0.48 0.50
PFE 170224P00031500 P 02/24/17 31.5 0.66 0.69
PFE 170224P00032000 P 02/24/17 32.0 0.89 0.92
PFE 170224P00032500 P 02/24/17 32.5 1.17 1.22
PFE 170224P00033000 P 02/24/17 33.0 1.50 1.77
PFE 170224P00033500 P 02/24/17 33.5 1.89 2.21
PFE 170224P00034000 P 02/24/17 34.0 2.32 2.39
PFE 170224P00034500 P 02/24/17 34.5 2.50 3.05
PFE 170224P00035000 P 02/24/17 35.0 2.86 3.70
PFE 170224P00035500 P 02/24/17 35.5 3.55 4.05
PFE 170224P00036000 P 02/24/17 36.0 3.95 4.60
PFE 170224P00036500 P 02/24/17 36.5 4.45 5.05
PFE 170224P00037000 P 02/24/17 37.0 3.30 5.70
PFE 170224P00037500 P 02/24/17 37.5 4.20 7.80
PFE 170224P00038000 P 02/24/17 38.0 4.30 6.75
PFE 170224P00038500 P 02/24/17 38.5 4.80 8.80
PFE 170224P00039000 P 02/24/17 39.0 5.25 9.40
PFE 170224P00039500 P 02/24/17 39.5 5.85 9.90
PFE 170224P00040000 P 02/24/17 40.0 6.20 10.40
PFE 170224P00040500 P 02/24/17 40.5 6.70 10.90
PFE 170224P00041000 P 02/24/17 41.0 7.20 11.40
PFE 170224P00041500 P 02/24/17 41.5 7.70 11.90
PFE 170224P00042000 P 02/24/17 42.0 8.20 12.40
PFE 170224P00042500 P 02/24/17 42.5 8.60 12.90
PFE 170224P00043000 P 02/24/17 43.0 9.10 13.40
PFE 170224P00043500 P 02/24/17 43.5 9.60 13.90
PFE 170224P00044000 P 02/24/17 44.0 12.15 12.70
PFE 170303C00025500 C 03/03/17 25.5 6.10 7.05
PFE 170303C00026000 C 03/03/17 26.0 5.10 7.70
PFE 170303C00026500 C 03/03/17 26.5 5.00 6.10
PFE 170303C00027000 C 03/03/17 27.0 4.45 5.50
PFE 170303C00027500 C 03/03/17 27.5 2.94 5.45
PFE 170303C00028000 C 03/03/17 28.0 2.01 5.20
PFE 170303C00028500 C 03/03/17 28.5 3.20 3.95
PFE 170303C00029000 C 03/03/17 29.0 2.86 3.20
PFE 170303C00029500 C 03/03/17 29.5 2.40 3.05
PFE 170303C00030000 C 03/03/17 30.0 2.15 2.22
PFE 170303C00030500 C 03/03/17 30.5 1.53 2.11
PFE 170303C00031000 C 03/03/17 31.0 1.35 1.41
PFE 170303C00031500 C 03/03/17 31.5 1.02 1.05
PFE 170303C00032000 C 03/03/17 32.0 0.74 0.77
PFE 170303C00032500 C 03/03/17 32.5 0.51 0.54
PFE 170303C00033000 C 03/03/17 33.0 0.33 0.37
PFE 170303C00033500 C 03/03/17 33.5 0.21 0.25
PFE 170303C00034000 C 03/03/17 34.0 0.08 0.18
PFE 170303C00034500 C 03/03/17 34.5 0.01 0.16
PFE 170303C00035000 C 03/03/17 35.0 0.01 0.17
PFE 170303C00035500 C 03/03/17 35.5 0.00 0.16
PFE 170303C00036000 C 03/03/17 36.0 0.00 0.06
PFE 170303C00036500 C 03/03/17 36.5 0.00 0.13
PFE 170303C00037000 C 03/03/17 37.0 0.00 0.07
PFE 170303C00037500 C 03/03/17 37.5 0.00 0.10
PFE 170303C00038000 C 03/03/17 38.0 0.00 0.11
PFE 170303C00038500 C 03/03/17 38.5 0.00 0.11
PFE 170303C00039000 C 03/03/17 39.0 0.00 0.11
PFE 170303C00039500 C 03/03/17 39.5 0.00 0.10
PFE 170303C00040000 C 03/03/17 40.0 0.00 0.09
PFE 170303C00040500 C 03/03/17 40.5 0.00 0.10
PFE 170303C00041000 C 03/03/17 41.0 0.00 0.09
PFE 170303C00041500 C 03/03/17 41.5 0.00 0.10
PFE 170303C00042000 C 03/03/17 42.0 0.00 0.10
PFE 170303C00042500 C 03/03/17 42.5 0.00 0.09
PFE 170303C00043000 C 03/03/17 43.0 0.00 0.11
PFE 170303C00043500 C 03/03/17 43.5 0.00 0.10
PFE 170303C00044000 C 03/03/17 44.0 0.00 0.11
PFE 170303P00025500 P 03/03/17 25.5 0.00 0.47
PFE 170303P00026000 P 03/03/17 26.0 0.01 0.12
PFE 170303P00026500 P 03/03/17 26.5 0.00 0.48
PFE 170303P00027000 P 03/03/17 27.0 0.05 0.12
PFE 170303P00027500 P 03/03/17 27.5 0.04 0.48
PFE 170303P00028000 P 03/03/17 28.0 0.08 0.18
PFE 170303P00028500 P 03/03/17 28.5 0.10 0.46
PFE 170303P00029000 P 03/03/17 29.0 0.16 0.24
PFE 170303P00029500 P 03/03/17 29.5 0.21 0.27
PFE 170303P00030000 P 03/03/17 30.0 0.29 0.33
PFE 170303P00030500 P 03/03/17 30.5 0.38 0.44
PFE 170303P00031000 P 03/03/17 31.0 0.53 0.56
PFE 170303P00031500 P 03/03/17 31.5 0.72 0.75
PFE 170303P00032000 P 03/03/17 32.0 0.95 0.98
PFE 170303P00032500 P 03/03/17 32.5 1.23 1.27
PFE 170303P00033000 P 03/03/17 33.0 1.55 1.73
PFE 170303P00033500 P 03/03/17 33.5 1.91 2.22
PFE 170303P00034000 P 03/03/17 34.0 2.32 2.49
PFE 170303P00034500 P 03/03/17 34.5 2.46 3.15
PFE 170303P00035000 P 03/03/17 35.0 2.90 3.75
PFE 170303P00035500 P 03/03/17 35.5 1.89 4.40
PFE 170303P00036000 P 03/03/17 36.0 3.90 4.65
PFE 170303P00036500 P 03/03/17 36.5 3.50 6.05
PFE 170303P00037000 P 03/03/17 37.0 4.00 5.90
PFE 170303P00037500 P 03/03/17 37.5 3.75 7.95
PFE 170303P00038000 P 03/03/17 38.0 4.15 7.90
PFE 170303P00038500 P 03/03/17 38.5 4.75 8.90
PFE 170303P00039000 P 03/03/17 39.0 5.35 9.35
PFE 170303P00039500 P 03/03/17 39.5 5.60 9.90
PFE 170303P00040000 P 03/03/17 40.0 6.15 10.40
PFE 170303P00040500 P 03/03/17 40.5 6.75 10.90
PFE 170303P00041000 P 03/03/17 41.0 7.20 11.40
PFE 170303P00041500 P 03/03/17 41.5 7.85 11.90
PFE 170303P00042000 P 03/03/17 42.0 8.20 12.40
PFE 170303P00042500 P 03/03/17 42.5 8.70 12.85
PFE 170303P00043000 P 03/03/17 43.0 9.15 13.35
PFE 170303P00043500 P 03/03/17 43.5 9.60 13.90
PFE 170303P00044000 P 03/03/17 44.0 11.60 12.80
PFE 170317C00018000 C 03/17/17 18.0 13.70 14.25
PFE 170317C00019000 C 03/17/17 19.0 10.90 15.35
PFE 170317C00020000 C 03/17/17 20.0 9.90 14.25
PFE 170317C00021000 C 03/17/17 21.0 9.00 13.35
PFE 170317C00022000 C 03/17/17 22.0 8.70 12.15
PFE 170317C00023000 C 03/17/17 23.0 7.90 11.35
PFE 170317C00024000 C 03/17/17 24.0 6.95 10.35
PFE 170317C00025000 C 03/17/17 25.0 6.85 7.10
PFE 170317C00026000 C 03/17/17 26.0 5.65 7.50
PFE 170317C00027000 C 03/17/17 27.0 4.70 6.60
PFE 170317C00028000 C 03/17/17 28.0 3.85 4.20
PFE 170317C00029000 C 03/17/17 29.0 3.00 3.20
PFE 170317C00030000 C 03/17/17 30.0 2.22 2.27
PFE 170317C00031000 C 03/17/17 31.0 1.44 1.48
PFE 170317C00032000 C 03/17/17 32.0 0.86 0.87
PFE 170317C00033000 C 03/17/17 33.0 0.44 0.45
PFE 170317C00034000 C 03/17/17 34.0 0.21 0.22
PFE 170317C00035000 C 03/17/17 35.0 0.08 0.10
PFE 170317C00036000 C 03/17/17 36.0 0.04 0.05
PFE 170317C00037000 C 03/17/17 37.0 0.01 0.03
PFE 170317C00038000 C 03/17/17 38.0 0.00 0.02
PFE 170317C00039000 C 03/17/17 39.0 0.00 0.02
PFE 170317C00040000 C 03/17/17 40.0 0.00 0.02
PFE 170317C00041000 C 03/17/17 41.0 0.00 0.02
PFE 170317C00042000 C 03/17/17 42.0 0.00 0.02
PFE 170317C00043000 C 03/17/17 43.0 0.00 0.01
PFE 170317C00044000 C 03/17/17 44.0 0.00 0.02
PFE 170317C00045000 C 03/17/17 45.0 0.00 0.02
PFE 170317P00018000 P 03/17/17 18.0 0.00 0.02
PFE 170317P00019000 P 03/17/17 19.0 0.00 0.02
PFE 170317P00020000 P 03/17/17 20.0 0.00 0.02
PFE 170317P00021000 P 03/17/17 21.0 0.00 0.03
PFE 170317P00022000 P 03/17/17 22.0 0.00 0.03
PFE 170317P00023000 P 03/17/17 23.0 0.02 0.03
PFE 170317P00024000 P 03/17/17 24.0 0.02 0.04
PFE 170317P00025000 P 03/17/17 25.0 0.03 0.06
PFE 170317P00026000 P 03/17/17 26.0 0.05 0.08
PFE 170317P00027000 P 03/17/17 27.0 0.08 0.09
PFE 170317P00028000 P 03/17/17 28.0 0.13 0.14
PFE 170317P00029000 P 03/17/17 29.0 0.22 0.23
PFE 170317P00030000 P 03/17/17 30.0 0.37 0.38
PFE 170317P00031000 P 03/17/17 31.0 0.63 0.65
PFE 170317P00032000 P 03/17/17 32.0 1.05 1.08
PFE 170317P00033000 P 03/17/17 33.0 1.64 1.69
PFE 170317P00034000 P 03/17/17 34.0 2.39 2.45
PFE 170317P00035000 P 03/17/17 35.0 3.25 3.55
PFE 170317P00036000 P 03/17/17 36.0 4.10 4.55
PFE 170317P00037000 P 03/17/17 37.0 5.00 5.65
PFE 170317P00038000 P 03/17/17 38.0 5.75 7.55
PFE 170317P00039000 P 03/17/17 39.0 6.50 8.90
PFE 170317P00040000 P 03/17/17 40.0 6.20 10.40
PFE 170317P00041000 P 03/17/17 41.0 7.25 11.40
PFE 170317P00042000 P 03/17/17 42.0 8.30 12.40
PFE 170317P00043000 P 03/17/17 43.0 9.50 13.40
PFE 170317P00044000 P 03/17/17 44.0 10.25 14.40
PFE 170317P00045000 P 03/17/17 45.0 13.15 13.80
PFE 170421C00023000 C 04/21/17 23.0 8.80 9.15
PFE 170421C00024000 C 04/21/17 24.0 5.95 9.65
PFE 170421C00025000 C 04/21/17 25.0 6.75 8.95
PFE 170421C00026000 C 04/21/17 26.0 4.95 7.95
PFE 170421C00027000 C 04/21/17 27.0 4.85 5.40
PFE 170421C00028000 C 04/21/17 28.0 3.90 4.20
PFE 170421C00029000 C 04/21/17 29.0 3.00 3.55
PFE 170421C00030000 C 04/21/17 30.0 2.37 2.42
PFE 170421C00031000 C 04/21/17 31.0 1.65 1.69
PFE 170421C00032000 C 04/21/17 32.0 1.09 1.11
PFE 170421C00033000 C 04/21/17 33.0 0.66 0.68
PFE 170421C00034000 C 04/21/17 34.0 0.36 0.38
PFE 170421C00035000 C 04/21/17 35.0 0.19 0.20
PFE 170421C00036000 C 04/21/17 36.0 0.09 0.11
PFE 170421C00037000 C 04/21/17 37.0 0.04 0.06
PFE 170421C00038000 C 04/21/17 38.0 0.02 0.04
PFE 170421C00039000 C 04/21/17 39.0 0.00 0.04
PFE 170421C00040000 C 04/21/17 40.0 0.00 0.03
PFE 170421C00041000 C 04/21/17 41.0 0.00 0.02
PFE 170421P00023000 P 04/21/17 23.0 0.04 0.05
PFE 170421P00024000 P 04/21/17 24.0 0.05 0.07
PFE 170421P00025000 P 04/21/17 25.0 0.07 0.09
PFE 170421P00026000 P 04/21/17 26.0 0.10 0.12
PFE 170421P00027000 P 04/21/17 27.0 0.15 0.16
PFE 170421P00028000 P 04/21/17 28.0 0.23 0.24
PFE 170421P00029000 P 04/21/17 29.0 0.35 0.37
PFE 170421P00030000 P 04/21/17 30.0 0.54 0.56
PFE 170421P00031000 P 04/21/17 31.0 0.83 0.86
PFE 170421P00032000 P 04/21/17 32.0 1.26 1.28
PFE 170421P00033000 P 04/21/17 33.0 1.82 1.87
PFE 170421P00034000 P 04/21/17 34.0 2.52 2.59
PFE 170421P00035000 P 04/21/17 35.0 3.35 3.65
PFE 170421P00036000 P 04/21/17 36.0 4.00 4.65
PFE 170421P00037000 P 04/21/17 37.0 4.80 6.60
PFE 170421P00038000 P 04/21/17 38.0 5.70 8.40
PFE 170421P00039000 P 04/21/17 39.0 6.30 9.40
PFE 170421P00040000 P 04/21/17 40.0 6.25 10.45
PFE 170421P00041000 P 04/21/17 41.0 8.95 9.85
PFE 170616C00018000 C 06/16/17 18.0 13.75 14.25
PFE 170616C00019000 C 06/16/17 19.0 10.95 14.75
PFE 170616C00020000 C 06/16/17 20.0 9.90 13.70
PFE 170616C00021000 C 06/16/17 21.0 9.00 13.00
PFE 170616C00022000 C 06/16/17 22.0 8.00 12.05
PFE 170616C00023000 C 06/16/17 23.0 7.00 11.05
PFE 170616C00024000 C 06/16/17 24.0 6.00 10.05
PFE 170616C00025000 C 06/16/17 25.0 6.05 7.65
PFE 170616C00026000 C 06/16/17 26.0 5.60 6.45
PFE 170616C00027000 C 06/16/17 27.0 4.85 5.35
PFE 170616C00028000 C 06/16/17 28.0 3.70 4.55
PFE 170616C00029000 C 06/16/17 29.0 3.15 3.45
PFE 170616C00030000 C 06/16/17 30.0 2.57 2.62
PFE 170616C00031000 C 06/16/17 31.0 1.91 1.94
PFE 170616C00032000 C 06/16/17 32.0 1.36 1.39
PFE 170616C00033000 C 06/16/17 33.0 0.91 0.94
PFE 170616C00034000 C 06/16/17 34.0 0.58 0.60
PFE 170616C00035000 C 06/16/17 35.0 0.35 0.39
PFE 170616C00036000 C 06/16/17 36.0 0.20 0.23
PFE 170616C00037000 C 06/16/17 37.0 0.12 0.15
PFE 170616C00038000 C 06/16/17 38.0 0.07 0.09
PFE 170616C00039000 C 06/16/17 39.0 0.03 0.08
PFE 170616C00040000 C 06/16/17 40.0 0.03 0.04
PFE 170616C00041000 C 06/16/17 41.0 0.01 0.05
PFE 170616C00042000 C 06/16/17 42.0 0.00 0.03
PFE 170616C00045000 C 06/16/17 45.0 0.01 0.02
PFE 170616P00018000 P 06/16/17 18.0 0.01 0.04
PFE 170616P00019000 P 06/16/17 19.0 0.02 0.05
PFE 170616P00020000 P 06/16/17 20.0 0.03 0.06
PFE 170616P00021000 P 06/16/17 21.0 0.04 0.08
PFE 170616P00022000 P 06/16/17 22.0 0.07 0.09
PFE 170616P00023000 P 06/16/17 23.0 0.09 0.12
PFE 170616P00024000 P 06/16/17 24.0 0.12 0.15
PFE 170616P00025000 P 06/16/17 25.0 0.17 0.20
PFE 170616P00026000 P 06/16/17 26.0 0.24 0.26
PFE 170616P00027000 P 06/16/17 27.0 0.33 0.36
PFE 170616P00028000 P 06/16/17 28.0 0.46 0.49
PFE 170616P00029000 P 06/16/17 29.0 0.65 0.68
PFE 170616P00030000 P 06/16/17 30.0 0.91 0.93
PFE 170616P00031000 P 06/16/17 31.0 1.27 1.29
PFE 170616P00032000 P 06/16/17 32.0 1.72 1.77
PFE 170616P00033000 P 06/16/17 33.0 2.30 2.35
PFE 170616P00034000 P 06/16/17 34.0 2.98 3.05
PFE 170616P00035000 P 06/16/17 35.0 3.70 3.95
PFE 170616P00036000 P 06/16/17 36.0 4.35 4.95
PFE 170616P00037000 P 06/16/17 37.0 5.35 5.80
PFE 170616P00038000 P 06/16/17 38.0 5.05 8.10
PFE 170616P00039000 P 06/16/17 39.0 5.55 9.00
PFE 170616P00040000 P 06/16/17 40.0 7.95 8.90
PFE 170616P00041000 P 06/16/17 41.0 7.55 11.05
PFE 170616P00042000 P 06/16/17 42.0 8.70 11.90
PFE 170616P00045000 P 06/16/17 45.0 13.35 13.90
PFE 170915C00018000 C 09/15/17 18.0 13.60 14.35
PFE 170915C00019000 C 09/15/17 19.0 10.90 15.10
PFE 170915C00020000 C 09/15/17 20.0 9.95 14.05
PFE 170915C00021000 C 09/15/17 21.0 8.95 13.05
PFE 170915C00022000 C 09/15/17 22.0 7.95 12.05
PFE 170915C00023000 C 09/15/17 23.0 6.95 11.05
PFE 170915C00024000 C 09/15/17 24.0 5.95 10.00
PFE 170915C00025000 C 09/15/17 25.0 6.75 7.45
PFE 170915C00026000 C 09/15/17 26.0 5.55 6.45
PFE 170915C00027000 C 09/15/17 27.0 4.60 5.65
PFE 170915C00028000 C 09/15/17 28.0 3.90 4.65
PFE 170915C00029000 C 09/15/17 29.0 3.40 3.75
PFE 170915C00030000 C 09/15/17 30.0 2.87 2.93
PFE 170915C00031000 C 09/15/17 31.0 2.23 2.32
PFE 170915C00032000 C 09/15/17 32.0 1.70 1.74
PFE 170915C00033000 C 09/15/17 33.0 1.25 1.29
PFE 170915C00034000 C 09/15/17 34.0 0.89 0.96
PFE 170915C00035000 C 09/15/17 35.0 0.61 0.68
PFE 170915C00036000 C 09/15/17 36.0 0.42 0.46
PFE 170915C00037000 C 09/15/17 37.0 0.28 0.32
PFE 170915C00038000 C 09/15/17 38.0 0.18 0.23
PFE 170915C00039000 C 09/15/17 39.0 0.12 0.15
PFE 170915C00040000 C 09/15/17 40.0 0.07 0.10
PFE 170915C00041000 C 09/15/17 41.0 0.05 0.09
PFE 170915C00042000 C 09/15/17 42.0 0.03 0.06
PFE 170915C00043000 C 09/15/17 43.0 0.02 0.04
PFE 170915C00044000 C 09/15/17 44.0 0.01 0.05
PFE 170915C00045000 C 09/15/17 45.0 0.00 0.03
PFE 170915C00047000 C 09/15/17 47.0 0.00 0.03
PFE 170915P00018000 P 09/15/17 18.0 0.07 0.10
PFE 170915P00019000 P 09/15/17 19.0 0.09 0.12
PFE 170915P00020000 P 09/15/17 20.0 0.12 0.15
PFE 170915P00021000 P 09/15/17 21.0 0.14 0.18
PFE 170915P00022000 P 09/15/17 22.0 0.19 0.22
PFE 170915P00023000 P 09/15/17 23.0 0.23 0.25
PFE 170915P00024000 P 09/15/17 24.0 0.30 0.33
PFE 170915P00025000 P 09/15/17 25.0 0.38 0.42
PFE 170915P00026000 P 09/15/17 26.0 0.49 0.53
PFE 170915P00027000 P 09/15/17 27.0 0.63 0.68
PFE 170915P00028000 P 09/15/17 28.0 0.83 0.86
PFE 170915P00029000 P 09/15/17 29.0 1.07 1.12
PFE 170915P00030000 P 09/15/17 30.0 1.38 1.44
PFE 170915P00031000 P 09/15/17 31.0 1.77 1.82
PFE 170915P00032000 P 09/15/17 32.0 2.24 2.32
PFE 170915P00033000 P 09/15/17 33.0 2.80 2.88
PFE 170915P00034000 P 09/15/17 34.0 3.45 3.55
PFE 170915P00035000 P 09/15/17 35.0 4.15 4.30
PFE 170915P00036000 P 09/15/17 36.0 4.70 5.30
PFE 170915P00037000 P 09/15/17 37.0 5.50 6.25
PFE 170915P00038000 P 09/15/17 38.0 6.30 7.10
PFE 170915P00039000 P 09/15/17 39.0 7.20 8.00
PFE 170915P00040000 P 09/15/17 40.0 6.60 10.40
PFE 170915P00041000 P 09/15/17 41.0 7.30 11.55
PFE 170915P00042000 P 09/15/17 42.0 8.50 12.70
PFE 170915P00043000 P 09/15/17 43.0 9.50 13.25
PFE 170915P00044000 P 09/15/17 44.0 10.30 14.30
PFE 170915P00045000 P 09/15/17 45.0 11.30 15.70
PFE 170915P00047000 P 09/15/17 47.0 15.15 16.25
PFE 180119C00015000 C 01/19/18 15.0 16.55 17.35
PFE 180119C00018000 C 01/19/18 18.0 11.65 16.40
PFE 180119C00020000 C 01/19/18 20.0 11.40 12.40
PFE 180119C00023000 C 01/19/18 23.0 6.65 11.40
PFE 180119C00025000 C 01/19/18 25.0 6.95 7.30
PFE 180119C00028000 C 01/19/18 28.0 4.55 4.90
PFE 180119C00030000 C 01/19/18 30.0 3.25 3.35
PFE 180119C00032000 C 01/19/18 32.0 2.17 2.22
PFE 180119C00035000 C 01/19/18 35.0 1.00 1.08
PFE 180119C00037000 C 01/19/18 37.0 0.55 0.63
PFE 180119C00040000 C 01/19/18 40.0 0.25 0.28
PFE 180119C00042000 C 01/19/18 42.0 0.11 0.16
PFE 180119C00045000 C 01/19/18 45.0 0.04 0.08
PFE 180119C00050000 C 01/19/18 50.0 0.01 0.04
PFE 180119P00015000 P 01/19/18 15.0 0.09 0.13
PFE 180119P00018000 P 01/19/18 18.0 0.17 0.22
PFE 180119P00020000 P 01/19/18 20.0 0.26 0.30
PFE 180119P00023000 P 01/19/18 23.0 0.48 0.51
PFE 180119P00025000 P 01/19/18 25.0 0.71 0.74
PFE 180119P00028000 P 01/19/18 28.0 1.32 1.35
PFE 180119P00030000 P 01/19/18 30.0 1.97 1.99
PFE 180119P00032000 P 01/19/18 32.0 2.87 2.94
PFE 180119P00035000 P 01/19/18 35.0 4.70 4.80
PFE 180119P00037000 P 01/19/18 37.0 5.95 6.60
PFE 180119P00040000 P 01/19/18 40.0 8.60 9.20
PFE 180119P00042000 P 01/19/18 42.0 8.50 12.00
PFE 180119P00045000 P 01/19/18 45.0 11.60 16.20
PFE 180119P00050000 P 01/19/18 50.0 18.05 19.45
PFE 190118C00018000 C 01/18/19 18.0 13.65 14.50
PFE 190118C00020000 C 01/18/19 20.0 9.70 14.40
PFE 190118C00023000 C 01/18/19 23.0 8.80 9.65
PFE 190118C00025000 C 01/18/19 25.0 7.15 7.55
PFE 190118C00028000 C 01/18/19 28.0 5.05 5.40
PFE 190118C00030000 C 01/18/19 30.0 3.90 4.20
PFE 190118C00032000 C 01/18/19 32.0 2.97 3.20
PFE 190118C00035000 C 01/18/19 35.0 1.84 2.06
PFE 190118C00037000 C 01/18/19 37.0 1.31 1.48
PFE 190118C00040000 C 01/18/19 40.0 0.73 0.85
PFE 190118C00042000 C 01/18/19 42.0 0.44 0.70
PFE 190118C00045000 C 01/18/19 45.0 0.20 0.68
PFE 190118C00050000 C 01/18/19 50.0 0.06 0.69
PFE 190118P00018000 P 01/18/19 18.0 0.43 0.70
PFE 190118P00020000 P 01/18/19 20.0 0.62 0.89
PFE 190118P00023000 P 01/18/19 23.0 1.11 1.33
PFE 190118P00025000 P 01/18/19 25.0 1.61 1.73
PFE 190118P00028000 P 01/18/19 28.0 2.51 2.68
PFE 190118P00030000 P 01/18/19 30.0 3.30 3.55
PFE 190118P00032000 P 01/18/19 32.0 4.05 4.65
PFE 190118P00035000 P 01/18/19 35.0 5.75 6.55
PFE 190118P00037000 P 01/18/19 37.0 7.15 8.00
PFE 190118P00040000 P 01/18/19 40.0 9.45 10.40
PFE 190118P00042000 P 01/18/19 42.0 11.15 12.10
PFE 190118P00045000 P 01/18/19 45.0 13.80 14.90
PFE 190118P00050000 P 01/18/19 50.0 17.90 20.60

OPRA data is delayed 15 minutes.