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 (2016-04-08)Premium Content

Pfizer Inc (PFE)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PFE 160506C00021000 C 05/06/16 21.0 9.55 13.80
PFE 160506C00022000 C 05/06/16 22.0 8.55 11.85
PFE 160506C00023000 C 05/06/16 23.0 7.55 11.65
PFE 160506C00023500 C 05/06/16 23.5 7.05 11.20
PFE 160506C00024000 C 05/06/16 24.0 6.55 10.65
PFE 160506C00024500 C 05/06/16 24.5 6.05 8.95
PFE 160506C00025000 C 05/06/16 25.0 5.55 7.90
PFE 160506C00025500 C 05/06/16 25.5 5.10 7.40
PFE 160506C00026000 C 05/06/16 26.0 5.20 7.05
PFE 160506C00026500 C 05/06/16 26.5 4.85 7.65
PFE 160506C00027000 C 05/06/16 27.0 4.20 6.35
PFE 160506C00027500 C 05/06/16 27.5 3.00 6.00
PFE 160506C00028000 C 05/06/16 28.0 3.20 5.20
PFE 160506C00028500 C 05/06/16 28.5 3.85 4.55
PFE 160506C00029000 C 05/06/16 29.0 3.35 4.00
PFE 160506C00029500 C 05/06/16 29.5 2.88 3.50
PFE 160506C00030000 C 05/06/16 30.0 2.41 2.97
PFE 160506C00030500 C 05/06/16 30.5 1.92 2.47
PFE 160506C00031000 C 05/06/16 31.0 1.69 1.83
PFE 160506C00031500 C 05/06/16 31.5 1.25 1.40
PFE 160506C00032000 C 05/06/16 32.0 0.84 0.92
PFE 160506C00032500 C 05/06/16 32.5 0.50 0.54
PFE 160506C00033000 C 05/06/16 33.0 0.25 0.27
PFE 160506C00033500 C 05/06/16 33.5 0.10 0.11
PFE 160506C00034000 C 05/06/16 34.0 0.03 0.06
PFE 160506C00034500 C 05/06/16 34.5 0.01 0.03
PFE 160506C00035000 C 05/06/16 35.0 0.00 0.02
PFE 160506C00035500 C 05/06/16 35.5 0.00 0.03
PFE 160506C00036000 C 05/06/16 36.0 0.00 0.06
PFE 160506C00036500 C 05/06/16 36.5 0.00 0.06
PFE 160506C00037000 C 05/06/16 37.0 0.00 0.07
PFE 160506C00037500 C 05/06/16 37.5 0.00 0.08
PFE 160506C00038000 C 05/06/16 38.0 0.00 0.02
PFE 160506C00038500 C 05/06/16 38.5 0.00 0.08
PFE 160506C00039000 C 05/06/16 39.0 0.00 0.13
PFE 160506C00039500 C 05/06/16 39.5 0.00 0.13
PFE 160506C00040000 C 05/06/16 40.0 0.00 0.13
PFE 160506C00040500 C 05/06/16 40.5 0.00 0.13
PFE 160506C00041000 C 05/06/16 41.0 0.00 0.13
PFE 160506C00041500 C 05/06/16 41.5 0.00 0.13
PFE 160506C00042000 C 05/06/16 42.0 0.00 0.13
PFE 160506C00042500 C 05/06/16 42.5 0.00 0.13
PFE 160506C00043000 C 05/06/16 43.0 0.00 0.13
PFE 160506C00043500 C 05/06/16 43.5 0.00 0.13
PFE 160506C00044000 C 05/06/16 44.0 0.00 0.13
PFE 160506P00021000 P 05/06/16 21.0 0.00 0.13
PFE 160506P00022000 P 05/06/16 22.0 0.00 0.13
PFE 160506P00023000 P 05/06/16 23.0 0.00 0.13
PFE 160506P00023500 P 05/06/16 23.5 0.00 0.13
PFE 160506P00024000 P 05/06/16 24.0 0.00 0.13
PFE 160506P00024500 P 05/06/16 24.5 0.00 0.13
PFE 160506P00025000 P 05/06/16 25.0 0.00 0.13
PFE 160506P00025500 P 05/06/16 25.5 0.00 0.13
PFE 160506P00026000 P 05/06/16 26.0 0.00 0.13
PFE 160506P00026500 P 05/06/16 26.5 0.00 0.13
PFE 160506P00027000 P 05/06/16 27.0 0.00 0.07
PFE 160506P00027500 P 05/06/16 27.5 0.00 0.08
PFE 160506P00028000 P 05/06/16 28.0 0.00 0.08
PFE 160506P00028500 P 05/06/16 28.5 0.00 0.05
PFE 160506P00029000 P 05/06/16 29.0 0.00 0.06
PFE 160506P00029500 P 05/06/16 29.5 0.00 0.02
PFE 160506P00030000 P 05/06/16 30.0 0.00 0.03
PFE 160506P00030500 P 05/06/16 30.5 0.02 0.04
PFE 160506P00031000 P 05/06/16 31.0 0.03 0.04
PFE 160506P00031500 P 05/06/16 31.5 0.06 0.10
PFE 160506P00032000 P 05/06/16 32.0 0.14 0.16
PFE 160506P00032500 P 05/06/16 32.5 0.28 0.31
PFE 160506P00033000 P 05/06/16 33.0 0.52 0.56
PFE 160506P00033500 P 05/06/16 33.5 0.85 0.96
PFE 160506P00034000 P 05/06/16 34.0 1.08 1.65
PFE 160506P00034500 P 05/06/16 34.5 1.49 2.14
PFE 160506P00035000 P 05/06/16 35.0 1.98 2.63
PFE 160506P00035500 P 05/06/16 35.5 2.47 3.15
PFE 160506P00036000 P 05/06/16 36.0 2.97 3.75
PFE 160506P00036500 P 05/06/16 36.5 2.11 5.20
PFE 160506P00037000 P 05/06/16 37.0 2.61 5.70
PFE 160506P00037500 P 05/06/16 37.5 3.10 6.95
PFE 160506P00038000 P 05/06/16 38.0 3.60 7.45
PFE 160506P00038500 P 05/06/16 38.5 4.10 7.30
PFE 160506P00039000 P 05/06/16 39.0 4.60 7.80
PFE 160506P00039500 P 05/06/16 39.5 5.10 8.95
PFE 160506P00040000 P 05/06/16 40.0 5.60 8.65
PFE 160506P00040500 P 05/06/16 40.5 5.85 9.95
PFE 160506P00041000 P 05/06/16 41.0 6.35 10.45
PFE 160506P00041500 P 05/06/16 41.5 6.85 10.95
PFE 160506P00042000 P 05/06/16 42.0 7.35 11.45
PFE 160506P00042500 P 05/06/16 42.5 7.85 11.95
PFE 160506P00043000 P 05/06/16 43.0 8.20 12.45
PFE 160506P00043500 P 05/06/16 43.5 8.70 12.95
PFE 160506P00044000 P 05/06/16 44.0 9.20 13.45
PFE 160513C00021000 C 05/13/16 21.0 9.55 12.35
PFE 160513C00022000 C 05/13/16 22.0 8.55 11.35
PFE 160513C00023000 C 05/13/16 23.0 7.55 11.80
PFE 160513C00023500 C 05/13/16 23.5 7.05 11.15
PFE 160513C00024000 C 05/13/16 24.0 6.55 9.35
PFE 160513C00024500 C 05/13/16 24.5 6.05 8.85
PFE 160513C00025000 C 05/13/16 25.0 5.55 7.90
PFE 160513C00025500 C 05/13/16 25.5 5.70 7.45
PFE 160513C00026000 C 05/13/16 26.0 5.20 6.95
PFE 160513C00026500 C 05/13/16 26.5 5.85 6.35
PFE 160513C00027000 C 05/13/16 27.0 3.60 5.90
PFE 160513C00027500 C 05/13/16 27.5 3.70 5.35
PFE 160513C00028000 C 05/13/16 28.0 4.40 5.05
PFE 160513C00028500 C 05/13/16 28.5 3.85 4.55
PFE 160513C00029000 C 05/13/16 29.0 3.35 4.00
PFE 160513C00029500 C 05/13/16 29.5 2.89 3.50
PFE 160513C00030000 C 05/13/16 30.0 2.38 2.97
PFE 160513C00030500 C 05/13/16 30.5 1.94 2.47
PFE 160513C00031000 C 05/13/16 31.0 1.59 1.92
PFE 160513C00031500 C 05/13/16 31.5 1.29 1.37
PFE 160513C00032000 C 05/13/16 32.0 0.87 0.96
PFE 160513C00032500 C 05/13/16 32.5 0.51 0.58
PFE 160513C00033000 C 05/13/16 33.0 0.29 0.32
PFE 160513C00033500 C 05/13/16 33.5 0.13 0.17
PFE 160513C00034000 C 05/13/16 34.0 0.05 0.10
PFE 160513C00034500 C 05/13/16 34.5 0.01 0.07
PFE 160513C00035000 C 05/13/16 35.0 0.00 0.05
PFE 160513C00035500 C 05/13/16 35.5 0.00 0.04
PFE 160513C00036000 C 05/13/16 36.0 0.00 0.06
PFE 160513C00036500 C 05/13/16 36.5 0.00 0.06
PFE 160513C00037000 C 05/13/16 37.0 0.00 0.06
PFE 160513C00037500 C 05/13/16 37.5 0.00 0.08
PFE 160513C00038000 C 05/13/16 38.0 0.00 0.08
PFE 160513C00038500 C 05/13/16 38.5 0.00 0.08
PFE 160513C00039000 C 05/13/16 39.0 0.00 0.07
PFE 160513C00039500 C 05/13/16 39.5 0.00 0.08
PFE 160513C00040000 C 05/13/16 40.0 0.00 0.08
PFE 160513C00040500 C 05/13/16 40.5 0.00 0.13
PFE 160513C00041000 C 05/13/16 41.0 0.00 0.13
PFE 160513C00041500 C 05/13/16 41.5 0.00 0.13
PFE 160513C00042000 C 05/13/16 42.0 0.00 0.13
PFE 160513C00042500 C 05/13/16 42.5 0.00 0.13
PFE 160513C00043000 C 05/13/16 43.0 0.00 0.13
PFE 160513C00043500 C 05/13/16 43.5 0.00 0.13
PFE 160513C00044000 C 05/13/16 44.0 0.00 0.13
PFE 160513P00021000 P 05/13/16 21.0 0.00 0.13
PFE 160513P00022000 P 05/13/16 22.0 0.00 0.13
PFE 160513P00023000 P 05/13/16 23.0 0.00 0.13
PFE 160513P00023500 P 05/13/16 23.5 0.00 0.13
PFE 160513P00024000 P 05/13/16 24.0 0.00 0.13
PFE 160513P00024500 P 05/13/16 24.5 0.00 0.08
PFE 160513P00025000 P 05/13/16 25.0 0.00 0.08
PFE 160513P00025500 P 05/13/16 25.5 0.00 0.08
PFE 160513P00026000 P 05/13/16 26.0 0.00 0.08
PFE 160513P00026500 P 05/13/16 26.5 0.00 0.08
PFE 160513P00027000 P 05/13/16 27.0 0.00 0.04
PFE 160513P00027500 P 05/13/16 27.5 0.00 0.08
PFE 160513P00028000 P 05/13/16 28.0 0.00 0.04
PFE 160513P00028500 P 05/13/16 28.5 0.00 0.06
PFE 160513P00029000 P 05/13/16 29.0 0.00 0.07
PFE 160513P00029500 P 05/13/16 29.5 0.00 0.07
PFE 160513P00030000 P 05/13/16 30.0 0.03 0.07
PFE 160513P00030500 P 05/13/16 30.5 0.05 0.11
PFE 160513P00031000 P 05/13/16 31.0 0.09 0.15
PFE 160513P00031500 P 05/13/16 31.5 0.16 0.23
PFE 160513P00032000 P 05/13/16 32.0 0.30 0.34
PFE 160513P00032500 P 05/13/16 32.5 0.47 0.57
PFE 160513P00033000 P 05/13/16 33.0 0.77 0.88
PFE 160513P00033500 P 05/13/16 33.5 1.15 1.24
PFE 160513P00034000 P 05/13/16 34.0 1.36 1.71
PFE 160513P00034500 P 05/13/16 34.5 1.80 2.48
PFE 160513P00035000 P 05/13/16 35.0 2.27 2.97
PFE 160513P00035500 P 05/13/16 35.5 2.77 3.45
PFE 160513P00036000 P 05/13/16 36.0 3.25 3.95
PFE 160513P00036500 P 05/13/16 36.5 2.41 5.30
PFE 160513P00037000 P 05/13/16 37.0 2.91 5.80
PFE 160513P00037500 P 05/13/16 37.5 3.40 6.60
PFE 160513P00038000 P 05/13/16 38.0 3.90 6.80
PFE 160513P00038500 P 05/13/16 38.5 4.15 8.25
PFE 160513P00039000 P 05/13/16 39.0 4.90 8.10
PFE 160513P00039500 P 05/13/16 39.5 5.40 8.55
PFE 160513P00040000 P 05/13/16 40.0 5.60 9.75
PFE 160513P00040500 P 05/13/16 40.5 6.10 10.25
PFE 160513P00041000 P 05/13/16 41.0 6.60 10.75
PFE 160513P00041500 P 05/13/16 41.5 7.10 11.25
PFE 160513P00042000 P 05/13/16 42.0 7.60 11.75
PFE 160513P00042500 P 05/13/16 42.5 8.10 12.25
PFE 160513P00043000 P 05/13/16 43.0 8.60 12.75
PFE 160513P00043500 P 05/13/16 43.5 9.10 13.25
PFE 160513P00044000 P 05/13/16 44.0 9.50 11.85
PFE 160520C00020000 C 05/20/16 20.0 10.55 13.00
PFE 160520C00021000 C 05/20/16 21.0 10.20 12.10
PFE 160520C00022000 C 05/20/16 22.0 9.20 11.00
PFE 160520C00022500 C 05/20/16 22.5 9.20 10.35
PFE 160520C00023000 C 05/20/16 23.0 7.55 11.95
PFE 160520C00023500 C 05/20/16 23.5 7.15 9.35
PFE 160520C00024000 C 05/20/16 24.0 6.65 8.85
PFE 160520C00024500 C 05/20/16 24.5 6.15 8.60
PFE 160520C00025000 C 05/20/16 25.0 5.65 7.85
PFE 160520C00025500 C 05/20/16 25.5 5.70 7.55
PFE 160520C00026000 C 05/20/16 26.0 5.20 7.05
PFE 160520C00026500 C 05/20/16 26.5 5.85 6.55
PFE 160520C00027000 C 05/20/16 27.0 5.40 6.00
PFE 160520C00027500 C 05/20/16 27.5 4.90 5.50
PFE 160520C00028000 C 05/20/16 28.0 4.40 5.05
PFE 160520C00028500 C 05/20/16 28.5 4.15 4.55
PFE 160520C00029000 C 05/20/16 29.0 3.40 4.05
PFE 160520C00029500 C 05/20/16 29.5 2.92 3.55
PFE 160520C00030000 C 05/20/16 30.0 2.46 2.83
PFE 160520C00030500 C 05/20/16 30.5 1.95 2.53
PFE 160520C00031000 C 05/20/16 31.0 1.76 1.81
PFE 160520C00031500 C 05/20/16 31.5 1.32 1.36
PFE 160520C00032000 C 05/20/16 32.0 0.93 0.96
PFE 160520C00032500 C 05/20/16 32.5 0.60 0.62
PFE 160520C00033000 C 05/20/16 33.0 0.35 0.37
PFE 160520C00033500 C 05/20/16 33.5 0.18 0.20
PFE 160520C00034000 C 05/20/16 34.0 0.09 0.11
PFE 160520C00034500 C 05/20/16 34.5 0.04 0.06
PFE 160520C00035000 C 05/20/16 35.0 0.02 0.04
PFE 160520C00035500 C 05/20/16 35.5 0.00 0.02
PFE 160520C00036000 C 05/20/16 36.0 0.00 0.03
PFE 160520C00036500 C 05/20/16 36.5 0.00 0.02
PFE 160520C00037000 C 05/20/16 37.0 0.00 0.02
PFE 160520C00037500 C 05/20/16 37.5 0.00 0.02
PFE 160520C00038000 C 05/20/16 38.0 0.00 0.01
PFE 160520C00038500 C 05/20/16 38.5 0.00 0.02
PFE 160520C00039000 C 05/20/16 39.0 0.00 0.02
PFE 160520C00039500 C 05/20/16 39.5 0.00 0.02
PFE 160520C00040000 C 05/20/16 40.0 0.00 0.02
PFE 160520C00040500 C 05/20/16 40.5 0.00 0.02
PFE 160520C00041000 C 05/20/16 41.0 0.00 0.02
PFE 160520C00041500 C 05/20/16 41.5 0.00 0.02
PFE 160520C00042000 C 05/20/16 42.0 0.00 0.02
PFE 160520C00042500 C 05/20/16 42.5 0.00 0.02
PFE 160520C00043000 C 05/20/16 43.0 0.00 0.02
PFE 160520C00043500 C 05/20/16 43.5 0.00 0.02
PFE 160520C00044000 C 05/20/16 44.0 0.00 0.02
PFE 160520P00020000 P 05/20/16 20.0 0.00 0.02
PFE 160520P00021000 P 05/20/16 21.0 0.00 0.02
PFE 160520P00022000 P 05/20/16 22.0 0.00 0.02
PFE 160520P00022500 P 05/20/16 22.5 0.00 0.02
PFE 160520P00023000 P 05/20/16 23.0 0.00 0.02
PFE 160520P00023500 P 05/20/16 23.5 0.00 0.02
PFE 160520P00024000 P 05/20/16 24.0 0.00 0.02
PFE 160520P00024500 P 05/20/16 24.5 0.00 0.02
PFE 160520P00025000 P 05/20/16 25.0 0.00 0.02
PFE 160520P00025500 P 05/20/16 25.5 0.00 0.02
PFE 160520P00026000 P 05/20/16 26.0 0.00 0.03
PFE 160520P00026500 P 05/20/16 26.5 0.00 0.03
PFE 160520P00027000 P 05/20/16 27.0 0.00 0.02
PFE 160520P00027500 P 05/20/16 27.5 0.01 0.02
PFE 160520P00028000 P 05/20/16 28.0 0.02 0.03
PFE 160520P00028500 P 05/20/16 28.5 0.02 0.04
PFE 160520P00029000 P 05/20/16 29.0 0.04 0.05
PFE 160520P00029500 P 05/20/16 29.5 0.05 0.06
PFE 160520P00030000 P 05/20/16 30.0 0.07 0.09
PFE 160520P00030500 P 05/20/16 30.5 0.11 0.13
PFE 160520P00031000 P 05/20/16 31.0 0.16 0.18
PFE 160520P00031500 P 05/20/16 31.5 0.25 0.27
PFE 160520P00032000 P 05/20/16 32.0 0.39 0.41
PFE 160520P00032500 P 05/20/16 32.5 0.60 0.62
PFE 160520P00033000 P 05/20/16 33.0 0.87 0.92
PFE 160520P00033500 P 05/20/16 33.5 1.22 1.27
PFE 160520P00034000 P 05/20/16 34.0 1.64 1.68
PFE 160520P00034500 P 05/20/16 34.5 1.86 2.42
PFE 160520P00035000 P 05/20/16 35.0 2.33 2.90
PFE 160520P00035500 P 05/20/16 35.5 2.81 3.40
PFE 160520P00036000 P 05/20/16 36.0 3.30 3.90
PFE 160520P00036500 P 05/20/16 36.5 3.75 4.40
PFE 160520P00037000 P 05/20/16 37.0 2.91 5.85
PFE 160520P00037500 P 05/20/16 37.5 4.75 5.15
PFE 160520P00038000 P 05/20/16 38.0 5.25 5.65
PFE 160520P00038500 P 05/20/16 38.5 4.40 7.60
PFE 160520P00039000 P 05/20/16 39.0 6.25 6.65
PFE 160520P00039500 P 05/20/16 39.5 5.40 8.55
PFE 160520P00040000 P 05/20/16 40.0 5.65 7.65
PFE 160520P00040500 P 05/20/16 40.5 6.05 10.10
PFE 160520P00041000 P 05/20/16 41.0 6.55 10.60
PFE 160520P00041500 P 05/20/16 41.5 7.05 11.10
PFE 160520P00042000 P 05/20/16 42.0 7.60 10.05
PFE 160520P00042500 P 05/20/16 42.5 8.00 10.55
PFE 160520P00043000 P 05/20/16 43.0 8.55 12.70
PFE 160520P00043500 P 05/20/16 43.5 10.10 13.25
PFE 160520P00044000 P 05/20/16 44.0 10.60 13.65
PFE 160527C00022000 C 05/27/16 22.0 8.55 11.35
PFE 160527C00023000 C 05/27/16 23.0 8.90 10.30
PFE 160527C00024000 C 05/27/16 24.0 6.55 9.40
PFE 160527C00025000 C 05/27/16 25.0 5.60 8.40
PFE 160527C00025500 C 05/27/16 25.5 5.70 7.60
PFE 160527C00026000 C 05/27/16 26.0 6.35 6.95
PFE 160527C00026500 C 05/27/16 26.5 5.85 6.35
PFE 160527C00027000 C 05/27/16 27.0 5.35 6.25
PFE 160527C00027500 C 05/27/16 27.5 4.55 5.75
PFE 160527C00028000 C 05/27/16 28.0 3.85 5.25
PFE 160527C00028500 C 05/27/16 28.5 3.85 4.65
PFE 160527C00029000 C 05/27/16 29.0 3.35 4.05
PFE 160527C00029500 C 05/27/16 29.5 2.86 3.55
PFE 160527C00030000 C 05/27/16 30.0 2.42 2.93
PFE 160527C00030500 C 05/27/16 30.5 1.94 2.56
PFE 160527C00031000 C 05/27/16 31.0 1.71 1.95
PFE 160527C00031500 C 05/27/16 31.5 1.30 1.40
PFE 160527C00032000 C 05/27/16 32.0 0.96 1.07
PFE 160527C00032500 C 05/27/16 32.5 0.64 0.69
PFE 160527C00033000 C 05/27/16 33.0 0.39 0.45
PFE 160527C00033500 C 05/27/16 33.5 0.22 0.27
PFE 160527C00034000 C 05/27/16 34.0 0.10 0.17
PFE 160527C00034500 C 05/27/16 34.5 0.04 0.14
PFE 160527C00035000 C 05/27/16 35.0 0.02 0.09
PFE 160527C00035500 C 05/27/16 35.5 0.00 0.08
PFE 160527C00036000 C 05/27/16 36.0 0.00 0.07
PFE 160527C00036500 C 05/27/16 36.5 0.00 0.06
PFE 160527C00037000 C 05/27/16 37.0 0.00 0.06
PFE 160527C00037500 C 05/27/16 37.5 0.00 0.06
PFE 160527C00038000 C 05/27/16 38.0 0.00 0.07
PFE 160527C00038500 C 05/27/16 38.5 0.00 0.07
PFE 160527C00039000 C 05/27/16 39.0 0.00 0.07
PFE 160527C00039500 C 05/27/16 39.5 0.00 0.07
PFE 160527C00040000 C 05/27/16 40.0 0.00 0.08
PFE 160527C00040500 C 05/27/16 40.5 0.00 0.08
PFE 160527C00041000 C 05/27/16 41.0 0.00 0.07
PFE 160527C00041500 C 05/27/16 41.5 0.00 0.05
PFE 160527C00042000 C 05/27/16 42.0 0.00 0.08
PFE 160527C00042500 C 05/27/16 42.5 0.00 0.08
PFE 160527C00043000 C 05/27/16 43.0 0.00 0.08
PFE 160527C00043500 C 05/27/16 43.5 0.00 0.13
PFE 160527C00044000 C 05/27/16 44.0 0.00 0.13
PFE 160527P00022000 P 05/27/16 22.0 0.00 0.13
PFE 160527P00023000 P 05/27/16 23.0 0.00 0.13
PFE 160527P00024000 P 05/27/16 24.0 0.00 0.13
PFE 160527P00025000 P 05/27/16 25.0 0.00 0.13
PFE 160527P00025500 P 05/27/16 25.5 0.00 0.13
PFE 160527P00026000 P 05/27/16 26.0 0.00 0.13
PFE 160527P00026500 P 05/27/16 26.5 0.00 0.06
PFE 160527P00027000 P 05/27/16 27.0 0.00 0.06
PFE 160527P00027500 P 05/27/16 27.5 0.00 0.07
PFE 160527P00028000 P 05/27/16 28.0 0.00 0.07
PFE 160527P00028500 P 05/27/16 28.5 0.00 0.08
PFE 160527P00029000 P 05/27/16 29.0 0.03 0.09
PFE 160527P00029500 P 05/27/16 29.5 0.03 0.12
PFE 160527P00030000 P 05/27/16 30.0 0.07 0.13
PFE 160527P00030500 P 05/27/16 30.5 0.13 0.21
PFE 160527P00031000 P 05/27/16 31.0 0.21 0.25
PFE 160527P00031500 P 05/27/16 31.5 0.31 0.35
PFE 160527P00032000 P 05/27/16 32.0 0.45 0.50
PFE 160527P00032500 P 05/27/16 32.5 0.66 0.70
PFE 160527P00033000 P 05/27/16 33.0 0.94 1.12
PFE 160527P00033500 P 05/27/16 33.5 1.21 1.55
PFE 160527P00034000 P 05/27/16 34.0 1.60 1.95
PFE 160527P00034500 P 05/27/16 34.5 1.87 2.46
PFE 160527P00035000 P 05/27/16 35.0 2.30 2.96
PFE 160527P00035500 P 05/27/16 35.5 2.78 3.45
PFE 160527P00036000 P 05/27/16 36.0 3.25 4.00
PFE 160527P00036500 P 05/27/16 36.5 3.75 4.45
PFE 160527P00037000 P 05/27/16 37.0 4.05 6.00
PFE 160527P00037500 P 05/27/16 37.5 3.40 6.60
PFE 160527P00038000 P 05/27/16 38.0 3.60 7.65
PFE 160527P00038500 P 05/27/16 38.5 5.70 7.50
PFE 160527P00039000 P 05/27/16 39.0 4.60 8.65
PFE 160527P00039500 P 05/27/16 39.5 5.10 9.15
PFE 160527P00040000 P 05/27/16 40.0 5.60 9.65
PFE 160527P00040500 P 05/27/16 40.5 6.10 10.25
PFE 160527P00041000 P 05/27/16 41.0 6.60 10.75
PFE 160527P00041500 P 05/27/16 41.5 7.10 11.25
PFE 160527P00042000 P 05/27/16 42.0 7.60 11.75
PFE 160527P00042500 P 05/27/16 42.5 8.10 12.25
PFE 160527P00043000 P 05/27/16 43.0 8.60 12.75
PFE 160527P00043500 P 05/27/16 43.5 9.10 13.25
PFE 160527P00044000 P 05/27/16 44.0 9.50 13.75
PFE 160603C00023000 C 06/03/16 23.0 7.60 10.00
PFE 160603C00024000 C 06/03/16 24.0 6.55 10.80
PFE 160603C00025000 C 06/03/16 25.0 5.65 9.65
PFE 160603C00026000 C 06/03/16 26.0 6.35 7.35
PFE 160603C00026500 C 06/03/16 26.5 5.05 6.85
PFE 160603C00027000 C 06/03/16 27.0 5.35 6.30
PFE 160603C00027500 C 06/03/16 27.5 4.05 5.75
PFE 160603C00028000 C 06/03/16 28.0 4.35 5.15
PFE 160603C00028500 C 06/03/16 28.5 3.90 4.35
PFE 160603C00029000 C 06/03/16 29.0 3.35 4.05
PFE 160603C00029500 C 06/03/16 29.5 2.89 3.55
PFE 160603C00030000 C 06/03/16 30.0 2.43 2.94
PFE 160603C00030500 C 06/03/16 30.5 1.97 2.57
PFE 160603C00031000 C 06/03/16 31.0 1.68 1.96
PFE 160603C00031500 C 06/03/16 31.5 1.30 1.53
PFE 160603C00032000 C 06/03/16 32.0 0.99 1.14
PFE 160603C00032500 C 06/03/16 32.5 0.69 0.75
PFE 160603C00033000 C 06/03/16 33.0 0.44 0.52
PFE 160603C00033500 C 06/03/16 33.5 0.27 0.32
PFE 160603C00034000 C 06/03/16 34.0 0.15 0.20
PFE 160603C00034500 C 06/03/16 34.5 0.06 0.17
PFE 160603C00035000 C 06/03/16 35.0 0.03 0.09
PFE 160603C00035500 C 06/03/16 35.5 0.01 0.08
PFE 160603C00036000 C 06/03/16 36.0 0.00 0.08
PFE 160603C00036500 C 06/03/16 36.5 0.00 0.06
PFE 160603C00037000 C 06/03/16 37.0 0.00 0.06
PFE 160603C00037500 C 06/03/16 37.5 0.00 0.06
PFE 160603C00038000 C 06/03/16 38.0 0.00 0.06
PFE 160603C00038500 C 06/03/16 38.5 0.00 0.05
PFE 160603C00039000 C 06/03/16 39.0 0.00 0.05
PFE 160603C00039500 C 06/03/16 39.5 0.00 0.05
PFE 160603C00040000 C 06/03/16 40.0 0.00 0.05
PFE 160603C00040500 C 06/03/16 40.5 0.00 0.05
PFE 160603C00041000 C 06/03/16 41.0 0.00 0.05
PFE 160603C00041500 C 06/03/16 41.5 0.00 0.05
PFE 160603C00042000 C 06/03/16 42.0 0.00 0.05
PFE 160603C00042500 C 06/03/16 42.5 0.00 0.05
PFE 160603C00043000 C 06/03/16 43.0 0.00 0.05
PFE 160603C00043500 C 06/03/16 43.5 0.00 0.05
PFE 160603C00044000 C 06/03/16 44.0 0.00 0.05
PFE 160603P00023000 P 06/03/16 23.0 0.00 0.05
PFE 160603P00024000 P 06/03/16 24.0 0.00 0.05
PFE 160603P00025000 P 06/03/16 25.0 0.00 0.05
PFE 160603P00026000 P 06/03/16 26.0 0.00 0.06
PFE 160603P00026500 P 06/03/16 26.5 0.00 0.06
PFE 160603P00027000 P 06/03/16 27.0 0.00 0.07
PFE 160603P00027500 P 06/03/16 27.5 0.00 0.07
PFE 160603P00028000 P 06/03/16 28.0 0.01 0.08
PFE 160603P00028500 P 06/03/16 28.5 0.01 0.09
PFE 160603P00029000 P 06/03/16 29.0 0.03 0.12
PFE 160603P00029500 P 06/03/16 29.5 0.04 0.14
PFE 160603P00030000 P 06/03/16 30.0 0.07 0.19
PFE 160603P00030500 P 06/03/16 30.5 0.18 0.22
PFE 160603P00031000 P 06/03/16 31.0 0.25 0.32
PFE 160603P00031500 P 06/03/16 31.5 0.36 0.41
PFE 160603P00032000 P 06/03/16 32.0 0.52 0.59
PFE 160603P00032500 P 06/03/16 32.5 0.72 0.79
PFE 160603P00033000 P 06/03/16 33.0 0.99 1.12
PFE 160603P00033500 P 06/03/16 33.5 1.28 1.60
PFE 160603P00034000 P 06/03/16 34.0 1.60 1.87
PFE 160603P00034500 P 06/03/16 34.5 1.88 2.48
PFE 160603P00035000 P 06/03/16 35.0 2.32 2.93
PFE 160603P00035500 P 06/03/16 35.5 2.79 3.45
PFE 160603P00036000 P 06/03/16 36.0 3.25 4.00
PFE 160603P00036500 P 06/03/16 36.5 3.75 4.50
PFE 160603P00037000 P 06/03/16 37.0 4.25 5.00
PFE 160603P00037500 P 06/03/16 37.5 3.40 6.55
PFE 160603P00038000 P 06/03/16 38.0 5.05 5.90
PFE 160603P00038500 P 06/03/16 38.5 4.40 7.90
PFE 160603P00039000 P 06/03/16 39.0 4.90 8.65
PFE 160603P00039500 P 06/03/16 39.5 5.40 8.40
PFE 160603P00040000 P 06/03/16 40.0 5.60 9.65
PFE 160603P00040500 P 06/03/16 40.5 6.10 10.25
PFE 160603P00041000 P 06/03/16 41.0 6.60 10.75
PFE 160603P00041500 P 06/03/16 41.5 7.10 11.25
PFE 160603P00042000 P 06/03/16 42.0 7.60 11.75
PFE 160603P00042500 P 06/03/16 42.5 8.10 12.25
PFE 160603P00043000 P 06/03/16 43.0 8.60 12.75
PFE 160603P00043500 P 06/03/16 43.5 9.10 13.25
PFE 160603P00044000 P 06/03/16 44.0 10.60 13.75
PFE 160610C00023000 C 06/10/16 23.0 7.55 10.25
PFE 160610C00024000 C 06/10/16 24.0 6.55 10.80
PFE 160610C00025000 C 06/10/16 25.0 6.20 9.50
PFE 160610C00026000 C 06/10/16 26.0 5.55 7.35
PFE 160610C00026500 C 06/10/16 26.5 5.00 6.85
PFE 160610C00027000 C 06/10/16 27.0 4.60 6.35
PFE 160610C00027500 C 06/10/16 27.5 4.85 5.75
PFE 160610C00028000 C 06/10/16 28.0 4.30 5.25
PFE 160610C00028500 C 06/10/16 28.5 3.90 4.35
PFE 160610C00029000 C 06/10/16 29.0 3.40 4.05
PFE 160610C00029500 C 06/10/16 29.5 2.94 3.55
PFE 160610C00030000 C 06/10/16 30.0 2.46 3.10
PFE 160610C00030500 C 06/10/16 30.5 1.99 2.58
PFE 160610C00031000 C 06/10/16 31.0 1.74 2.00
PFE 160610C00031500 C 06/10/16 31.5 1.40 1.57
PFE 160610C00032000 C 06/10/16 32.0 1.04 1.15
PFE 160610C00032500 C 06/10/16 32.5 0.73 0.84
PFE 160610C00033000 C 06/10/16 33.0 0.49 0.58
PFE 160610C00033500 C 06/10/16 33.5 0.31 0.36
PFE 160610C00034000 C 06/10/16 34.0 0.19 0.24
PFE 160610C00034500 C 06/10/16 34.5 0.08 0.18
PFE 160610C00035000 C 06/10/16 35.0 0.04 0.10
PFE 160610C00035500 C 06/10/16 35.5 0.02 0.10
PFE 160610C00036000 C 06/10/16 36.0 0.00 0.07
PFE 160610C00036500 C 06/10/16 36.5 0.00 0.07
PFE 160610C00037000 C 06/10/16 37.0 0.00 0.06
PFE 160610C00037500 C 06/10/16 37.5 0.00 0.06
PFE 160610C00038000 C 06/10/16 38.0 0.00 0.06
PFE 160610C00038500 C 06/10/16 38.5 0.00 0.05
PFE 160610C00039000 C 06/10/16 39.0 0.00 0.05
PFE 160610C00039500 C 06/10/16 39.5 0.00 0.05
PFE 160610C00040000 C 06/10/16 40.0 0.00 0.05
PFE 160610C00040500 C 06/10/16 40.5 0.00 0.05
PFE 160610C00041000 C 06/10/16 41.0 0.00 0.05
PFE 160610C00041500 C 06/10/16 41.5 0.00 0.05
PFE 160610C00042000 C 06/10/16 42.0 0.00 0.05
PFE 160610C00042500 C 06/10/16 42.5 0.00 0.05
PFE 160610C00043000 C 06/10/16 43.0 0.00 0.05
PFE 160610C00043500 C 06/10/16 43.5 0.00 0.05
PFE 160610C00044000 C 06/10/16 44.0 0.00 0.05
PFE 160610P00023000 P 06/10/16 23.0 0.00 0.05
PFE 160610P00024000 P 06/10/16 24.0 0.00 0.05
PFE 160610P00025000 P 06/10/16 25.0 0.00 0.06
PFE 160610P00026000 P 06/10/16 26.0 0.00 0.06
PFE 160610P00026500 P 06/10/16 26.5 0.00 0.07
PFE 160610P00027000 P 06/10/16 27.0 0.00 0.06
PFE 160610P00027500 P 06/10/16 27.5 0.00 0.08
PFE 160610P00028000 P 06/10/16 28.0 0.01 0.09
PFE 160610P00028500 P 06/10/16 28.5 0.02 0.12
PFE 160610P00029000 P 06/10/16 29.0 0.03 0.14
PFE 160610P00029500 P 06/10/16 29.5 0.06 0.18
PFE 160610P00030000 P 06/10/16 30.0 0.14 0.22
PFE 160610P00030500 P 06/10/16 30.5 0.21 0.31
PFE 160610P00031000 P 06/10/16 31.0 0.30 0.38
PFE 160610P00031500 P 06/10/16 31.5 0.42 0.51
PFE 160610P00032000 P 06/10/16 32.0 0.57 0.64
PFE 160610P00032500 P 06/10/16 32.5 0.78 0.95
PFE 160610P00033000 P 06/10/16 33.0 1.05 1.14
PFE 160610P00033500 P 06/10/16 33.5 1.37 1.58
PFE 160610P00034000 P 06/10/16 34.0 1.66 1.86
PFE 160610P00034500 P 06/10/16 34.5 1.88 2.49
PFE 160610P00035000 P 06/10/16 35.0 2.35 2.96
PFE 160610P00035500 P 06/10/16 35.5 2.79 3.45
PFE 160610P00036000 P 06/10/16 36.0 3.25 3.95
PFE 160610P00036500 P 06/10/16 36.5 3.75 4.45
PFE 160610P00037000 P 06/10/16 37.0 4.25 4.95
PFE 160610P00037500 P 06/10/16 37.5 4.75 5.45
PFE 160610P00038000 P 06/10/16 38.0 3.95 6.95
PFE 160610P00038500 P 06/10/16 38.5 4.10 8.15
PFE 160610P00039000 P 06/10/16 39.0 5.50 8.05
PFE 160610P00039500 P 06/10/16 39.5 6.00 8.25
PFE 160610P00040000 P 06/10/16 40.0 5.60 9.65
PFE 160610P00040500 P 06/10/16 40.5 6.10 10.25
PFE 160610P00041000 P 06/10/16 41.0 6.60 10.75
PFE 160610P00041500 P 06/10/16 41.5 7.10 11.25
PFE 160610P00042000 P 06/10/16 42.0 7.60 11.75
PFE 160610P00042500 P 06/10/16 42.5 8.10 12.25
PFE 160610P00043000 P 06/10/16 43.0 8.60 12.75
PFE 160610P00043500 P 06/10/16 43.5 9.10 13.25
PFE 160610P00044000 P 06/10/16 44.0 10.60 13.70
PFE 160617C00016000 C 06/17/16 16.0 14.55 17.35
PFE 160617C00017000 C 06/17/16 17.0 13.55 15.95
PFE 160617C00018000 C 06/17/16 18.0 12.60 15.90
PFE 160617C00019000 C 06/17/16 19.0 11.55 15.65
PFE 160617C00020000 C 06/17/16 20.0 10.55 14.65
PFE 160617C00021000 C 06/17/16 21.0 9.70 11.95
PFE 160617C00022000 C 06/17/16 22.0 8.60 10.95
PFE 160617C00023000 C 06/17/16 23.0 7.60 9.85
PFE 160617C00024000 C 06/17/16 24.0 7.40 8.85
PFE 160617C00025000 C 06/17/16 25.0 5.50 8.20
PFE 160617C00026000 C 06/17/16 26.0 6.40 7.05
PFE 160617C00027000 C 06/17/16 27.0 5.40 6.00
PFE 160617C00028000 C 06/17/16 28.0 4.40 5.05
PFE 160617C00029000 C 06/17/16 29.0 3.40 3.95
PFE 160617C00030000 C 06/17/16 30.0 2.71 2.88
PFE 160617C00031000 C 06/17/16 31.0 1.82 1.91
PFE 160617C00032000 C 06/17/16 32.0 1.11 1.14
PFE 160617C00033000 C 06/17/16 33.0 0.57 0.59
PFE 160617C00034000 C 06/17/16 34.0 0.24 0.26
PFE 160617C00035000 C 06/17/16 35.0 0.09 0.10
PFE 160617C00036000 C 06/17/16 36.0 0.03 0.04
PFE 160617C00037000 C 06/17/16 37.0 0.01 0.02
PFE 160617C00038000 C 06/17/16 38.0 0.00 0.02
PFE 160617C00039000 C 06/17/16 39.0 0.00 0.02
PFE 160617C00040000 C 06/17/16 40.0 0.00 0.02
PFE 160617C00041000 C 06/17/16 41.0 0.00 0.02
PFE 160617C00042000 C 06/17/16 42.0 0.00 0.02
PFE 160617C00043000 C 06/17/16 43.0 0.00 0.02
PFE 160617C00044000 C 06/17/16 44.0 0.00 0.02
PFE 160617C00045000 C 06/17/16 45.0 0.00 0.02
PFE 160617C00046000 C 06/17/16 46.0 0.00 0.02
PFE 160617P00016000 P 06/17/16 16.0 0.00 0.02
PFE 160617P00017000 P 06/17/16 17.0 0.00 0.02
PFE 160617P00018000 P 06/17/16 18.0 0.00 0.02
PFE 160617P00019000 P 06/17/16 19.0 0.00 0.02
PFE 160617P00020000 P 06/17/16 20.0 0.00 0.02
PFE 160617P00021000 P 06/17/16 21.0 0.00 0.02
PFE 160617P00022000 P 06/17/16 22.0 0.00 0.02
PFE 160617P00023000 P 06/17/16 23.0 0.00 0.03
PFE 160617P00024000 P 06/17/16 24.0 0.00 0.03
PFE 160617P00025000 P 06/17/16 25.0 0.01 0.02
PFE 160617P00026000 P 06/17/16 26.0 0.02 0.03
PFE 160617P00027000 P 06/17/16 27.0 0.04 0.05
PFE 160617P00028000 P 06/17/16 28.0 0.06 0.08
PFE 160617P00029000 P 06/17/16 29.0 0.10 0.12
PFE 160617P00030000 P 06/17/16 30.0 0.20 0.21
PFE 160617P00031000 P 06/17/16 31.0 0.35 0.37
PFE 160617P00032000 P 06/17/16 32.0 0.65 0.66
PFE 160617P00033000 P 06/17/16 33.0 1.10 1.15
PFE 160617P00034000 P 06/17/16 34.0 1.77 1.83
PFE 160617P00035000 P 06/17/16 35.0 2.40 2.92
PFE 160617P00036000 P 06/17/16 36.0 3.30 3.90
PFE 160617P00037000 P 06/17/16 37.0 4.25 4.90
PFE 160617P00038000 P 06/17/16 38.0 5.25 6.65
PFE 160617P00039000 P 06/17/16 39.0 6.25 6.90
PFE 160617P00040000 P 06/17/16 40.0 5.35 9.55
PFE 160617P00041000 P 06/17/16 41.0 6.60 10.75
PFE 160617P00042000 P 06/17/16 42.0 7.60 11.75
PFE 160617P00043000 P 06/17/16 43.0 8.55 12.75
PFE 160617P00044000 P 06/17/16 44.0 10.60 13.70
PFE 160617P00045000 P 06/17/16 45.0 11.60 14.65
PFE 160617P00046000 P 06/17/16 46.0 11.50 15.75
PFE 160715C00021000 C 07/15/16 21.0 11.15 11.90
PFE 160715C00022000 C 07/15/16 22.0 10.15 11.65
PFE 160715C00023000 C 07/15/16 23.0 9.20 10.35
PFE 160715C00024000 C 07/15/16 24.0 6.60 10.65
PFE 160715C00025000 C 07/15/16 25.0 7.25 8.35
PFE 160715C00026000 C 07/15/16 26.0 6.40 7.10
PFE 160715C00027000 C 07/15/16 27.0 5.40 6.10
PFE 160715C00028000 C 07/15/16 28.0 4.40 4.95
PFE 160715C00029000 C 07/15/16 29.0 3.45 4.05
PFE 160715C00030000 C 07/15/16 30.0 2.60 2.97
PFE 160715C00031000 C 07/15/16 31.0 1.82 2.13
PFE 160715C00032000 C 07/15/16 32.0 1.29 1.36
PFE 160715C00033000 C 07/15/16 33.0 0.80 0.81
PFE 160715C00034000 C 07/15/16 34.0 0.42 0.44
PFE 160715C00035000 C 07/15/16 35.0 0.20 0.21
PFE 160715C00036000 C 07/15/16 36.0 0.09 0.11
PFE 160715C00037000 C 07/15/16 37.0 0.03 0.05
PFE 160715C00038000 C 07/15/16 38.0 0.01 0.03
PFE 160715C00039000 C 07/15/16 39.0 0.00 0.03
PFE 160715C00040000 C 07/15/16 40.0 0.00 0.02
PFE 160715P00021000 P 07/15/16 21.0 0.00 0.03
PFE 160715P00022000 P 07/15/16 22.0 0.01 0.03
PFE 160715P00023000 P 07/15/16 23.0 0.02 0.03
PFE 160715P00024000 P 07/15/16 24.0 0.03 0.04
PFE 160715P00025000 P 07/15/16 25.0 0.04 0.06
PFE 160715P00026000 P 07/15/16 26.0 0.06 0.08
PFE 160715P00027000 P 07/15/16 27.0 0.09 0.11
PFE 160715P00028000 P 07/15/16 28.0 0.14 0.15
PFE 160715P00029000 P 07/15/16 29.0 0.21 0.23
PFE 160715P00030000 P 07/15/16 30.0 0.34 0.36
PFE 160715P00031000 P 07/15/16 31.0 0.54 0.56
PFE 160715P00032000 P 07/15/16 32.0 0.87 0.89
PFE 160715P00033000 P 07/15/16 33.0 1.31 1.35
PFE 160715P00034000 P 07/15/16 34.0 1.93 1.99
PFE 160715P00035000 P 07/15/16 35.0 2.63 3.00
PFE 160715P00036000 P 07/15/16 36.0 3.35 3.95
PFE 160715P00037000 P 07/15/16 37.0 4.30 4.95
PFE 160715P00038000 P 07/15/16 38.0 5.25 5.90
PFE 160715P00039000 P 07/15/16 39.0 6.25 6.90
PFE 160715P00040000 P 07/15/16 40.0 5.55 9.75
PFE 160819C00025000 C 08/19/16 25.0 7.25 8.35
PFE 160819C00026000 C 08/19/16 26.0 6.40 7.20
PFE 160819C00027000 C 08/19/16 27.0 5.40 6.05
PFE 160819C00028000 C 08/19/16 28.0 4.45 5.05
PFE 160819C00029000 C 08/19/16 29.0 3.55 4.10
PFE 160819C00030000 C 08/19/16 30.0 2.71 3.10
PFE 160819C00031000 C 08/19/16 31.0 2.16 2.22
PFE 160819C00032000 C 08/19/16 32.0 1.50 1.56
PFE 160819C00033000 C 08/19/16 33.0 0.98 1.03
PFE 160819C00034000 C 08/19/16 34.0 0.58 0.64
PFE 160819C00035000 C 08/19/16 35.0 0.33 0.36
PFE 160819C00036000 C 08/19/16 36.0 0.17 0.20
PFE 160819C00037000 C 08/19/16 37.0 0.08 0.11
PFE 160819C00038000 C 08/19/16 38.0 0.04 0.06
PFE 160819C00039000 C 08/19/16 39.0 0.02 0.04
PFE 160819C00040000 C 08/19/16 40.0 0.01 0.03
PFE 160819C00041000 C 08/19/16 41.0 0.00 0.02
PFE 160819P00025000 P 08/19/16 25.0 0.08 0.11
PFE 160819P00026000 P 08/19/16 26.0 0.12 0.15
PFE 160819P00027000 P 08/19/16 27.0 0.18 0.21
PFE 160819P00028000 P 08/19/16 28.0 0.26 0.30
PFE 160819P00029000 P 08/19/16 29.0 0.39 0.43
PFE 160819P00030000 P 08/19/16 30.0 0.58 0.62
PFE 160819P00031000 P 08/19/16 31.0 0.85 0.89
PFE 160819P00032000 P 08/19/16 32.0 1.22 1.27
PFE 160819P00033000 P 08/19/16 33.0 1.71 1.77
PFE 160819P00034000 P 08/19/16 34.0 2.35 2.41
PFE 160819P00035000 P 08/19/16 35.0 3.00 3.40
PFE 160819P00036000 P 08/19/16 36.0 3.70 4.30
PFE 160819P00037000 P 08/19/16 37.0 4.60 5.20
PFE 160819P00038000 P 08/19/16 38.0 5.55 6.20
PFE 160819P00039000 P 08/19/16 39.0 6.50 7.15
PFE 160819P00040000 P 08/19/16 40.0 7.50 8.30
PFE 160819P00041000 P 08/19/16 41.0 8.30 10.20
PFE 160916C00016000 C 09/16/16 16.0 15.00 18.25
PFE 160916C00017000 C 09/16/16 17.0 14.85 16.65
PFE 160916C00018000 C 09/16/16 18.0 13.00 16.25
PFE 160916C00019000 C 09/16/16 19.0 12.00 15.25
PFE 160916C00020000 C 09/16/16 20.0 11.00 14.25
PFE 160916C00021000 C 09/16/16 21.0 10.00 12.65
PFE 160916C00022000 C 09/16/16 22.0 9.00 11.25
PFE 160916C00023000 C 09/16/16 23.0 8.45 10.95
PFE 160916C00024000 C 09/16/16 24.0 7.40 9.10
PFE 160916C00025000 C 09/16/16 25.0 6.50 8.90
PFE 160916C00026000 C 09/16/16 26.0 6.40 7.05
PFE 160916C00027000 C 09/16/16 27.0 5.40 6.05
PFE 160916C00028000 C 09/16/16 28.0 4.45 5.10
PFE 160916C00029000 C 09/16/16 29.0 3.60 4.15
PFE 160916C00030000 C 09/16/16 30.0 2.87 3.15
PFE 160916C00031000 C 09/16/16 31.0 2.28 2.34
PFE 160916C00032000 C 09/16/16 32.0 1.63 1.70
PFE 160916C00033000 C 09/16/16 33.0 1.11 1.17
PFE 160916C00034000 C 09/16/16 34.0 0.71 0.76
PFE 160916C00035000 C 09/16/16 35.0 0.43 0.47
PFE 160916C00036000 C 09/16/16 36.0 0.25 0.28
PFE 160916C00037000 C 09/16/16 37.0 0.13 0.16
PFE 160916C00038000 C 09/16/16 38.0 0.07 0.09
PFE 160916C00039000 C 09/16/16 39.0 0.03 0.06
PFE 160916C00040000 C 09/16/16 40.0 0.02 0.04
PFE 160916C00041000 C 09/16/16 41.0 0.00 0.03
PFE 160916C00042000 C 09/16/16 42.0 0.00 0.03
PFE 160916C00043000 C 09/16/16 43.0 0.00 0.02
PFE 160916C00044000 C 09/16/16 44.0 0.00 0.02
PFE 160916C00045000 C 09/16/16 45.0 0.00 0.02
PFE 160916P00016000 P 09/16/16 16.0 0.00 0.03
PFE 160916P00017000 P 09/16/16 17.0 0.00 0.03
PFE 160916P00018000 P 09/16/16 18.0 0.01 0.04
PFE 160916P00019000 P 09/16/16 19.0 0.01 0.04
PFE 160916P00020000 P 09/16/16 20.0 0.02 0.05
PFE 160916P00021000 P 09/16/16 21.0 0.03 0.06
PFE 160916P00022000 P 09/16/16 22.0 0.03 0.07
PFE 160916P00023000 P 09/16/16 23.0 0.06 0.09
PFE 160916P00024000 P 09/16/16 24.0 0.08 0.11
PFE 160916P00025000 P 09/16/16 25.0 0.12 0.15
PFE 160916P00026000 P 09/16/16 26.0 0.17 0.20
PFE 160916P00027000 P 09/16/16 27.0 0.24 0.28
PFE 160916P00028000 P 09/16/16 28.0 0.35 0.39
PFE 160916P00029000 P 09/16/16 29.0 0.51 0.54
PFE 160916P00030000 P 09/16/16 30.0 0.72 0.76
PFE 160916P00031000 P 09/16/16 31.0 1.00 1.04
PFE 160916P00032000 P 09/16/16 32.0 1.39 1.43
PFE 160916P00033000 P 09/16/16 33.0 1.87 1.92
PFE 160916P00034000 P 09/16/16 34.0 2.48 2.55
PFE 160916P00035000 P 09/16/16 35.0 3.20 3.30
PFE 160916P00036000 P 09/16/16 36.0 3.75 4.35
PFE 160916P00037000 P 09/16/16 37.0 4.65 5.25
PFE 160916P00038000 P 09/16/16 38.0 5.55 6.20
PFE 160916P00039000 P 09/16/16 39.0 6.55 7.20
PFE 160916P00040000 P 09/16/16 40.0 7.50 8.25
PFE 160916P00041000 P 09/16/16 41.0 8.50 9.25
PFE 160916P00042000 P 09/16/16 42.0 8.25 11.85
PFE 160916P00043000 P 09/16/16 43.0 9.80 13.00
PFE 160916P00044000 P 09/16/16 44.0 10.60 13.60
PFE 160916P00045000 P 09/16/16 45.0 11.25 14.55
PFE 161216C00017000 C 12/16/16 17.0 13.55 16.25
PFE 161216C00018000 C 12/16/16 18.0 13.90 15.90
PFE 161216C00019000 C 12/16/16 19.0 13.10 14.25
PFE 161216C00020000 C 12/16/16 20.0 10.80 14.75
PFE 161216C00021000 C 12/16/16 21.0 11.05 12.50
PFE 161216C00022000 C 12/16/16 22.0 8.65 12.80
PFE 161216C00023000 C 12/16/16 23.0 9.30 10.50
PFE 161216C00024000 C 12/16/16 24.0 7.95 9.10
PFE 161216C00025000 C 12/16/16 25.0 5.60 9.80
PFE 161216C00026000 C 12/16/16 26.0 6.40 7.05
PFE 161216C00027000 C 12/16/16 27.0 5.50 6.30
PFE 161216C00028000 C 12/16/16 28.0 4.70 5.05
PFE 161216C00029000 C 12/16/16 29.0 3.85 4.25
PFE 161216C00030000 C 12/16/16 30.0 3.10 3.45
PFE 161216C00031000 C 12/16/16 31.0 2.63 2.70
PFE 161216C00032000 C 12/16/16 32.0 2.04 2.10
PFE 161216C00033000 C 12/16/16 33.0 1.53 1.58
PFE 161216C00034000 C 12/16/16 34.0 1.11 1.17
PFE 161216C00035000 C 12/16/16 35.0 0.79 0.84
PFE 161216C00036000 C 12/16/16 36.0 0.54 0.58
PFE 161216C00037000 C 12/16/16 37.0 0.36 0.40
PFE 161216C00038000 C 12/16/16 38.0 0.23 0.27
PFE 161216C00039000 C 12/16/16 39.0 0.15 0.18
PFE 161216C00040000 C 12/16/16 40.0 0.10 0.12
PFE 161216C00041000 C 12/16/16 41.0 0.06 0.09
PFE 161216C00042000 C 12/16/16 42.0 0.03 0.06
PFE 161216P00017000 P 12/16/16 17.0 0.04 0.06
PFE 161216P00018000 P 12/16/16 18.0 0.05 0.08
PFE 161216P00019000 P 12/16/16 19.0 0.06 0.09
PFE 161216P00020000 P 12/16/16 20.0 0.08 0.11
PFE 161216P00021000 P 12/16/16 21.0 0.10 0.14
PFE 161216P00022000 P 12/16/16 22.0 0.14 0.18
PFE 161216P00023000 P 12/16/16 23.0 0.19 0.22
PFE 161216P00024000 P 12/16/16 24.0 0.24 0.28
PFE 161216P00025000 P 12/16/16 25.0 0.32 0.36
PFE 161216P00026000 P 12/16/16 26.0 0.41 0.46
PFE 161216P00027000 P 12/16/16 27.0 0.54 0.59
PFE 161216P00028000 P 12/16/16 28.0 0.72 0.76
PFE 161216P00029000 P 12/16/16 29.0 0.94 0.98
PFE 161216P00030000 P 12/16/16 30.0 1.22 1.25
PFE 161216P00031000 P 12/16/16 31.0 1.56 1.60
PFE 161216P00032000 P 12/16/16 32.0 1.98 2.03
PFE 161216P00033000 P 12/16/16 33.0 2.49 2.54
PFE 161216P00034000 P 12/16/16 34.0 3.05 3.15
PFE 161216P00035000 P 12/16/16 35.0 3.75 3.85
PFE 161216P00036000 P 12/16/16 36.0 4.50 4.60
PFE 161216P00037000 P 12/16/16 37.0 5.05 5.70
PFE 161216P00038000 P 12/16/16 38.0 5.95 6.60
PFE 161216P00039000 P 12/16/16 39.0 6.85 7.50
PFE 161216P00040000 P 12/16/16 40.0 7.80 8.70
PFE 161216P00041000 P 12/16/16 41.0 8.75 9.45
PFE 161216P00042000 P 12/16/16 42.0 9.75 10.50
PFE 170120C00018000 C 01/20/17 18.0 14.20 15.50
PFE 170120C00019000 C 01/20/17 19.0 13.30 14.25
PFE 170120C00020000 C 01/20/17 20.0 12.10 13.65
PFE 170120C00021000 C 01/20/17 21.0 11.30 12.25
PFE 170120C00022000 C 01/20/17 22.0 10.10 11.25
PFE 170120C00023000 C 01/20/17 23.0 9.30 10.35
PFE 170120C00024000 C 01/20/17 24.0 8.25 9.35
PFE 170120C00025000 C 01/20/17 25.0 7.30 8.05
PFE 170120C00026000 C 01/20/17 26.0 6.45 7.05
PFE 170120C00027000 C 01/20/17 27.0 5.55 6.15
PFE 170120C00028000 C 01/20/17 28.0 4.90 5.10
PFE 170120C00029000 C 01/20/17 29.0 4.10 4.25
PFE 170120C00030000 C 01/20/17 30.0 3.40 3.55
PFE 170120C00031000 C 01/20/17 31.0 2.77 2.82
PFE 170120C00032000 C 01/20/17 32.0 2.19 2.24
PFE 170120C00033000 C 01/20/17 33.0 1.69 1.74
PFE 170120C00034000 C 01/20/17 34.0 1.28 1.32
PFE 170120C00035000 C 01/20/17 35.0 0.94 0.98
PFE 170120C00036000 C 01/20/17 36.0 0.69 0.72
PFE 170120C00037000 C 01/20/17 37.0 0.48 0.51
PFE 170120C00038000 C 01/20/17 38.0 0.34 0.36
PFE 170120C00039000 C 01/20/17 39.0 0.21 0.26
PFE 170120C00040000 C 01/20/17 40.0 0.16 0.18
PFE 170120C00041000 C 01/20/17 41.0 0.10 0.13
PFE 170120C00042000 C 01/20/17 42.0 0.08 0.10
PFE 170120C00043000 C 01/20/17 43.0 0.05 0.07
PFE 170120C00044000 C 01/20/17 44.0 0.04 0.05
PFE 170120C00045000 C 01/20/17 45.0 0.02 0.04
PFE 170120C00046000 C 01/20/17 46.0 0.02 0.04
PFE 170120C00047000 C 01/20/17 47.0 0.01 0.03
PFE 170120C00050000 C 01/20/17 50.0 0.00 0.03
PFE 170120P00018000 P 01/20/17 18.0 0.06 0.08
PFE 170120P00019000 P 01/20/17 19.0 0.09 0.10
PFE 170120P00020000 P 01/20/17 20.0 0.11 0.13
PFE 170120P00021000 P 01/20/17 21.0 0.15 0.16
PFE 170120P00022000 P 01/20/17 22.0 0.19 0.21
PFE 170120P00023000 P 01/20/17 23.0 0.24 0.26
PFE 170120P00024000 P 01/20/17 24.0 0.31 0.33
PFE 170120P00025000 P 01/20/17 25.0 0.39 0.42
PFE 170120P00026000 P 01/20/17 26.0 0.51 0.54
PFE 170120P00027000 P 01/20/17 27.0 0.65 0.69
PFE 170120P00028000 P 01/20/17 28.0 0.84 0.88
PFE 170120P00029000 P 01/20/17 29.0 1.07 1.11
PFE 170120P00030000 P 01/20/17 30.0 1.36 1.40
PFE 170120P00031000 P 01/20/17 31.0 1.72 1.76
PFE 170120P00032000 P 01/20/17 32.0 2.15 2.19
PFE 170120P00033000 P 01/20/17 33.0 2.66 2.70
PFE 170120P00034000 P 01/20/17 34.0 3.20 3.30
PFE 170120P00035000 P 01/20/17 35.0 3.90 4.00
PFE 170120P00036000 P 01/20/17 36.0 4.65 4.75
PFE 170120P00037000 P 01/20/17 37.0 5.45 5.60
PFE 170120P00038000 P 01/20/17 38.0 6.30 6.45
PFE 170120P00039000 P 01/20/17 39.0 7.20 7.35
PFE 170120P00040000 P 01/20/17 40.0 7.85 8.50
PFE 170120P00041000 P 01/20/17 41.0 8.80 9.45
PFE 170120P00042000 P 01/20/17 42.0 9.75 10.45
PFE 170120P00043000 P 01/20/17 43.0 10.75 11.45
PFE 170120P00044000 P 01/20/17 44.0 11.10 12.65
PFE 170120P00045000 P 01/20/17 45.0 12.05 13.75
PFE 170120P00046000 P 01/20/17 46.0 11.95 14.70
PFE 170120P00047000 P 01/20/17 47.0 13.80 16.05
PFE 170120P00050000 P 01/20/17 50.0 15.95 20.15
PFE 180119C00015000 C 01/19/18 15.0 17.15 18.35
PFE 180119C00018000 C 01/19/18 18.0 12.30 16.90
PFE 180119C00020000 C 01/19/18 20.0 11.25 13.35
PFE 180119C00023000 C 01/19/18 23.0 9.25 10.10
PFE 180119C00025000 C 01/19/18 25.0 7.55 8.25
PFE 180119C00028000 C 01/19/18 28.0 5.50 5.75
PFE 180119C00030000 C 01/19/18 30.0 4.25 4.40
PFE 180119C00032000 C 01/19/18 32.0 3.20 3.30
PFE 180119C00035000 C 01/19/18 35.0 1.96 2.05
PFE 180119C00037000 C 01/19/18 37.0 1.36 1.43
PFE 180119C00040000 C 01/19/18 40.0 0.77 0.83
PFE 180119C00042000 C 01/19/18 42.0 0.51 0.57
PFE 180119C00045000 C 01/19/18 45.0 0.27 0.32
PFE 180119C00050000 C 01/19/18 50.0 0.08 0.14
PFE 180119P00015000 P 01/19/18 15.0 0.18 0.21
PFE 180119P00018000 P 01/19/18 18.0 0.35 0.39
PFE 180119P00020000 P 01/19/18 20.0 0.52 0.58
PFE 180119P00023000 P 01/19/18 23.0 0.92 0.97
PFE 180119P00025000 P 01/19/18 25.0 1.32 1.40
PFE 180119P00028000 P 01/19/18 28.0 2.16 2.22
PFE 180119P00030000 P 01/19/18 30.0 2.92 3.00
PFE 180119P00032000 P 01/19/18 32.0 3.85 4.00
PFE 180119P00035000 P 01/19/18 35.0 5.60 5.75
PFE 180119P00037000 P 01/19/18 37.0 7.00 7.15
PFE 180119P00040000 P 01/19/18 40.0 9.30 9.65
PFE 180119P00042000 P 01/19/18 42.0 11.05 11.35
PFE 180119P00045000 P 01/19/18 45.0 13.40 14.30
PFE 180119P00050000 P 01/19/18 50.0 18.15 19.20

OPRA data is delayed 15 minutes.