Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-01-09)Premium Content

Pfizer Inc (PFE)
As of Apr 1 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PFE 150402C00025000 C 04/02/15 25.0 9.05 9.35
PFE 150402C00026000 C 04/02/15 26.0 8.05 8.40
PFE 150402C00026500 C 04/02/15 26.5 7.55 7.85
PFE 150402C00027000 C 04/02/15 27.0 7.05 7.40
PFE 150402C00027500 C 04/02/15 27.5 6.55 6.90
PFE 150402C00028000 C 04/02/15 28.0 6.05 6.35
PFE 150402C00028500 C 04/02/15 28.5 5.55 5.90
PFE 150402C00029000 C 04/02/15 29.0 5.05 5.35
PFE 150402C00029500 C 04/02/15 29.5 4.55 4.90
PFE 150402C00030000 C 04/02/15 30.0 4.05 4.35
PFE 150402C00030500 C 04/02/15 30.5 3.55 3.85
PFE 150402C00031000 C 04/02/15 31.0 3.05 3.35
PFE 150402C00031500 C 04/02/15 31.5 2.58 2.84
PFE 150402C00032000 C 04/02/15 32.0 2.19 2.34
PFE 150402C00032500 C 04/02/15 32.5 1.73 1.84
PFE 150402C00033000 C 04/02/15 33.0 1.09 1.36
PFE 150402C00033500 C 04/02/15 33.5 0.62 0.86
PFE 150402C00034000 C 04/02/15 34.0 0.34 0.39
PFE 150402C00034500 C 04/02/15 34.5 0.06 0.08
PFE 150402C00035000 C 04/02/15 35.0 0.01 0.03
PFE 150402C00035500 C 04/02/15 35.5 0.00 0.02
PFE 150402C00036000 C 04/02/15 36.0 0.00 0.02
PFE 150402C00036500 C 04/02/15 36.5 0.00 0.02
PFE 150402C00037000 C 04/02/15 37.0 0.00 0.02
PFE 150402C00037500 C 04/02/15 37.5 0.00 0.02
PFE 150402C00038000 C 04/02/15 38.0 0.00 0.02
PFE 150402C00038500 C 04/02/15 38.5 0.00 0.02
PFE 150402C00039000 C 04/02/15 39.0 0.00 0.02
PFE 150402C00039500 C 04/02/15 39.5 0.00 0.02
PFE 150402C00040000 C 04/02/15 40.0 0.00 0.02
PFE 150402C00040500 C 04/02/15 40.5 0.00 0.02
PFE 150402C00041000 C 04/02/15 41.0 0.00 0.02
PFE 150402C00041500 C 04/02/15 41.5 0.00 0.02
PFE 150402C00042000 C 04/02/15 42.0 0.00 0.02
PFE 150402C00042500 C 04/02/15 42.5 0.00 0.02
PFE 150402C00043000 C 04/02/15 43.0 0.00 0.02
PFE 150402C00043500 C 04/02/15 43.5 0.00 0.02
PFE 150402C00044000 C 04/02/15 44.0 0.00 0.02
PFE 150402P00025000 P 04/02/15 25.0 0.00 0.02
PFE 150402P00026000 P 04/02/15 26.0 0.00 0.02
PFE 150402P00026500 P 04/02/15 26.5 0.00 0.02
PFE 150402P00027000 P 04/02/15 27.0 0.00 0.02
PFE 150402P00027500 P 04/02/15 27.5 0.00 0.02
PFE 150402P00028000 P 04/02/15 28.0 0.00 0.02
PFE 150402P00028500 P 04/02/15 28.5 0.00 0.02
PFE 150402P00029000 P 04/02/15 29.0 0.00 0.02
PFE 150402P00029500 P 04/02/15 29.5 0.00 0.02
PFE 150402P00030000 P 04/02/15 30.0 0.00 0.02
PFE 150402P00030500 P 04/02/15 30.5 0.00 0.02
PFE 150402P00031000 P 04/02/15 31.0 0.00 0.02
PFE 150402P00031500 P 04/02/15 31.5 0.00 0.02
PFE 150402P00032000 P 04/02/15 32.0 0.00 0.02
PFE 150402P00032500 P 04/02/15 32.5 0.00 0.01
PFE 150402P00033000 P 04/02/15 33.0 0.00 0.03
PFE 150402P00033500 P 04/02/15 33.5 0.01 0.03
PFE 150402P00034000 P 04/02/15 34.0 0.04 0.06
PFE 150402P00034500 P 04/02/15 34.5 0.23 0.26
PFE 150402P00035000 P 04/02/15 35.0 0.61 0.93
PFE 150402P00035500 P 04/02/15 35.5 0.97 1.42
PFE 150402P00036000 P 04/02/15 36.0 1.46 1.92
PFE 150402P00036500 P 04/02/15 36.5 1.82 2.44
PFE 150402P00037000 P 04/02/15 37.0 2.45 2.94
PFE 150402P00037500 P 04/02/15 37.5 2.92 3.45
PFE 150402P00038000 P 04/02/15 38.0 3.35 3.95
PFE 150402P00038500 P 04/02/15 38.5 3.85 4.45
PFE 150402P00039000 P 04/02/15 39.0 4.35 4.95
PFE 150402P00039500 P 04/02/15 39.5 4.85 5.45
PFE 150402P00040000 P 04/02/15 40.0 5.35 5.95
PFE 150402P00040500 P 04/02/15 40.5 5.85 6.45
PFE 150402P00041000 P 04/02/15 41.0 6.35 6.95
PFE 150402P00041500 P 04/02/15 41.5 6.85 7.45
PFE 150402P00042000 P 04/02/15 42.0 7.35 7.95
PFE 150402P00042500 P 04/02/15 42.5 7.85 8.45
PFE 150402P00043000 P 04/02/15 43.0 8.35 8.95
PFE 150402P00043500 P 04/02/15 43.5 8.85 9.45
PFE 150402P00044000 P 04/02/15 44.0 9.35 9.95
PFE 150410C00025000 C 04/10/15 25.0 9.05 9.40
PFE 150410C00026000 C 04/10/15 26.0 8.05 8.45
PFE 150410C00026500 C 04/10/15 26.5 7.55 7.85
PFE 150410C00027000 C 04/10/15 27.0 7.05 7.35
PFE 150410C00027500 C 04/10/15 27.5 6.55 6.95
PFE 150410C00028000 C 04/10/15 28.0 6.05 6.40
PFE 150410C00028500 C 04/10/15 28.5 5.45 5.95
PFE 150410C00029000 C 04/10/15 29.0 5.05 5.40
PFE 150410C00029500 C 04/10/15 29.5 4.55 4.95
PFE 150410C00030000 C 04/10/15 30.0 4.10 4.45
PFE 150410C00030500 C 04/10/15 30.5 3.60 3.95
PFE 150410C00031000 C 04/10/15 31.0 3.10 3.50
PFE 150410C00031500 C 04/10/15 31.5 2.61 2.92
PFE 150410C00032000 C 04/10/15 32.0 2.12 2.37
PFE 150410C00032500 C 04/10/15 32.5 1.65 1.89
PFE 150410C00033000 C 04/10/15 33.0 1.27 1.41
PFE 150410C00033500 C 04/10/15 33.5 0.93 0.96
PFE 150410C00034000 C 04/10/15 34.0 0.55 0.58
PFE 150410C00034500 C 04/10/15 34.5 0.27 0.29
PFE 150410C00035000 C 04/10/15 35.0 0.11 0.13
PFE 150410C00035500 C 04/10/15 35.5 0.03 0.08
PFE 150410C00036000 C 04/10/15 36.0 0.01 0.04
PFE 150410C00036500 C 04/10/15 36.5 0.00 0.02
PFE 150410C00037000 C 04/10/15 37.0 0.00 0.04
PFE 150410C00037500 C 04/10/15 37.5 0.00 0.04
PFE 150410C00038000 C 04/10/15 38.0 0.00 0.02
PFE 150410C00038500 C 04/10/15 38.5 0.00 0.02
PFE 150410C00039000 C 04/10/15 39.0 0.00 0.02
PFE 150410C00039500 C 04/10/15 39.5 0.00 0.02
PFE 150410C00040000 C 04/10/15 40.0 0.00 0.02
PFE 150410C00040500 C 04/10/15 40.5 0.00 0.02
PFE 150410C00041000 C 04/10/15 41.0 0.00 0.02
PFE 150410C00041500 C 04/10/15 41.5 0.00 0.02
PFE 150410C00042000 C 04/10/15 42.0 0.00 0.02
PFE 150410C00042500 C 04/10/15 42.5 0.00 0.02
PFE 150410C00043000 C 04/10/15 43.0 0.00 0.02
PFE 150410C00043500 C 04/10/15 43.5 0.00 0.02
PFE 150410C00044000 C 04/10/15 44.0 0.00 0.02
PFE 150410P00025000 P 04/10/15 25.0 0.00 0.02
PFE 150410P00026000 P 04/10/15 26.0 0.00 0.02
PFE 150410P00026500 P 04/10/15 26.5 0.00 0.02
PFE 150410P00027000 P 04/10/15 27.0 0.00 0.02
PFE 150410P00027500 P 04/10/15 27.5 0.00 0.02
PFE 150410P00028000 P 04/10/15 28.0 0.00 0.02
PFE 150410P00028500 P 04/10/15 28.5 0.00 0.02
PFE 150410P00029000 P 04/10/15 29.0 0.00 0.02
PFE 150410P00029500 P 04/10/15 29.5 0.00 0.02
PFE 150410P00030000 P 04/10/15 30.0 0.00 0.03
PFE 150410P00030500 P 04/10/15 30.5 0.00 0.04
PFE 150410P00031000 P 04/10/15 31.0 0.00 0.07
PFE 150410P00031500 P 04/10/15 31.5 0.00 0.09
PFE 150410P00032000 P 04/10/15 32.0 0.00 0.12
PFE 150410P00032500 P 04/10/15 32.5 0.00 0.13
PFE 150410P00033000 P 04/10/15 33.0 0.05 0.11
PFE 150410P00033500 P 04/10/15 33.5 0.11 0.14
PFE 150410P00034000 P 04/10/15 34.0 0.23 0.26
PFE 150410P00034500 P 04/10/15 34.5 0.44 0.49
PFE 150410P00035000 P 04/10/15 35.0 0.63 0.88
PFE 150410P00035500 P 04/10/15 35.5 1.03 1.45
PFE 150410P00036000 P 04/10/15 36.0 1.47 1.92
PFE 150410P00036500 P 04/10/15 36.5 1.73 2.43
PFE 150410P00037000 P 04/10/15 37.0 2.25 2.92
PFE 150410P00037500 P 04/10/15 37.5 2.74 3.45
PFE 150410P00038000 P 04/10/15 38.0 3.30 3.95
PFE 150410P00038500 P 04/10/15 38.5 3.80 4.45
PFE 150410P00039000 P 04/10/15 39.0 4.30 4.95
PFE 150410P00039500 P 04/10/15 39.5 4.85 5.45
PFE 150410P00040000 P 04/10/15 40.0 5.35 5.95
PFE 150410P00040500 P 04/10/15 40.5 5.85 6.45
PFE 150410P00041000 P 04/10/15 41.0 6.35 6.95
PFE 150410P00041500 P 04/10/15 41.5 6.85 7.45
PFE 150410P00042000 P 04/10/15 42.0 7.35 7.95
PFE 150410P00042500 P 04/10/15 42.5 7.85 8.45
PFE 150410P00043000 P 04/10/15 43.0 8.35 8.95
PFE 150410P00043500 P 04/10/15 43.5 8.85 9.45
PFE 150410P00044000 P 04/10/15 44.0 9.35 9.95
PFE 150417C00020000 C 04/17/15 20.0 13.95 14.65
PFE 150417C00021000 C 04/17/15 21.0 12.95 13.65
PFE 150417C00022000 C 04/17/15 22.0 11.95 12.65
PFE 150417C00023000 C 04/17/15 23.0 10.95 11.60
PFE 150417C00024000 C 04/17/15 24.0 9.95 10.60
PFE 150417C00024500 C 04/17/15 24.5 9.55 9.90
PFE 150417C00025000 C 04/17/15 25.0 9.05 9.40
PFE 150417C00025500 C 04/17/15 25.5 8.55 8.95
PFE 150417C00026000 C 04/17/15 26.0 8.10 8.45
PFE 150417C00026500 C 04/17/15 26.5 7.60 7.95
PFE 150417C00027000 C 04/17/15 27.0 7.10 7.45
PFE 150417C00027500 C 04/17/15 27.5 6.60 7.00
PFE 150417C00028000 C 04/17/15 28.0 6.10 6.50
PFE 150417C00028500 C 04/17/15 28.5 5.60 6.00
PFE 150417C00029000 C 04/17/15 29.0 5.10 5.60
PFE 150417C00029500 C 04/17/15 29.5 4.60 5.10
PFE 150417C00030000 C 04/17/15 30.0 4.10 4.55
PFE 150417C00030500 C 04/17/15 30.5 3.60 4.05
PFE 150417C00031000 C 04/17/15 31.0 3.10 3.55
PFE 150417C00031500 C 04/17/15 31.5 2.62 3.05
PFE 150417C00032000 C 04/17/15 32.0 2.16 2.41
PFE 150417C00032500 C 04/17/15 32.5 1.69 1.96
PFE 150417C00033000 C 04/17/15 33.0 1.40 1.47
PFE 150417C00033500 C 04/17/15 33.5 0.94 1.05
PFE 150417C00034000 C 04/17/15 34.0 0.66 0.69
PFE 150417C00034500 C 04/17/15 34.5 0.38 0.41
PFE 150417C00035000 C 04/17/15 35.0 0.20 0.23
PFE 150417C00035500 C 04/17/15 35.5 0.09 0.12
PFE 150417C00036000 C 04/17/15 36.0 0.05 0.07
PFE 150417C00036500 C 04/17/15 36.5 0.02 0.06
PFE 150417C00037000 C 04/17/15 37.0 0.01 0.05
PFE 150417C00037500 C 04/17/15 37.5 0.00 0.04
PFE 150417C00038000 C 04/17/15 38.0 0.00 0.04
PFE 150417C00038500 C 04/17/15 38.5 0.00 0.03
PFE 150417C00039000 C 04/17/15 39.0 0.00 0.03
PFE 150417C00039500 C 04/17/15 39.5 0.00 0.02
PFE 150417C00040000 C 04/17/15 40.0 0.00 0.02
PFE 150417C00040500 C 04/17/15 40.5 0.00 0.02
PFE 150417C00041000 C 04/17/15 41.0 0.00 0.02
PFE 150417C00041500 C 04/17/15 41.5 0.00 0.02
PFE 150417C00042000 C 04/17/15 42.0 0.00 0.02
PFE 150417C00042500 C 04/17/15 42.5 0.00 0.02
PFE 150417C00043000 C 04/17/15 43.0 0.00 0.02
PFE 150417C00044000 C 04/17/15 44.0 0.00 0.02
PFE 150417P00020000 P 04/17/15 20.0 0.00 0.02
PFE 150417P00021000 P 04/17/15 21.0 0.00 0.02
PFE 150417P00022000 P 04/17/15 22.0 0.00 0.02
PFE 150417P00023000 P 04/17/15 23.0 0.00 0.02
PFE 150417P00024000 P 04/17/15 24.0 0.00 0.02
PFE 150417P00024500 P 04/17/15 24.5 0.00 0.02
PFE 150417P00025000 P 04/17/15 25.0 0.00 0.02
PFE 150417P00025500 P 04/17/15 25.5 0.00 0.02
PFE 150417P00026000 P 04/17/15 26.0 0.00 0.02
PFE 150417P00026500 P 04/17/15 26.5 0.00 0.02
PFE 150417P00027000 P 04/17/15 27.0 0.00 0.02
PFE 150417P00027500 P 04/17/15 27.5 0.00 0.02
PFE 150417P00028000 P 04/17/15 28.0 0.00 0.02
PFE 150417P00028500 P 04/17/15 28.5 0.00 0.02
PFE 150417P00029000 P 04/17/15 29.0 0.00 0.02
PFE 150417P00029500 P 04/17/15 29.5 0.00 0.02
PFE 150417P00030000 P 04/17/15 30.0 0.00 0.02
PFE 150417P00030500 P 04/17/15 30.5 0.00 0.02
PFE 150417P00031000 P 04/17/15 31.0 0.00 0.03
PFE 150417P00031500 P 04/17/15 31.5 0.01 0.05
PFE 150417P00032000 P 04/17/15 32.0 0.04 0.07
PFE 150417P00032500 P 04/17/15 32.5 0.07 0.09
PFE 150417P00033000 P 04/17/15 33.0 0.11 0.13
PFE 150417P00033500 P 04/17/15 33.5 0.20 0.21
PFE 150417P00034000 P 04/17/15 34.0 0.34 0.36
PFE 150417P00034500 P 04/17/15 34.5 0.56 0.58
PFE 150417P00035000 P 04/17/15 35.0 0.87 0.90
PFE 150417P00035500 P 04/17/15 35.5 1.22 1.36
PFE 150417P00036000 P 04/17/15 36.0 1.52 1.95
PFE 150417P00036500 P 04/17/15 36.5 1.98 2.42
PFE 150417P00037000 P 04/17/15 37.0 2.54 2.93
PFE 150417P00037500 P 04/17/15 37.5 2.96 3.45
PFE 150417P00038000 P 04/17/15 38.0 3.30 3.95
PFE 150417P00038500 P 04/17/15 38.5 3.80 4.45
PFE 150417P00039000 P 04/17/15 39.0 4.30 4.95
PFE 150417P00039500 P 04/17/15 39.5 4.80 5.45
PFE 150417P00040000 P 04/17/15 40.0 5.30 5.95
PFE 150417P00040500 P 04/17/15 40.5 5.85 6.45
PFE 150417P00041000 P 04/17/15 41.0 6.35 6.95
PFE 150417P00041500 P 04/17/15 41.5 6.85 7.45
PFE 150417P00042000 P 04/17/15 42.0 7.35 7.95
PFE 150417P00042500 P 04/17/15 42.5 7.85 8.45
PFE 150417P00043000 P 04/17/15 43.0 8.35 8.95
PFE 150417P00044000 P 04/17/15 44.0 9.35 9.95
PFE 150424C00025000 C 04/24/15 25.0 8.60 9.65
PFE 150424C00026000 C 04/24/15 26.0 7.90 8.55
PFE 150424C00026500 C 04/24/15 26.5 7.60 8.05
PFE 150424C00027000 C 04/24/15 27.0 7.10 7.55
PFE 150424C00027500 C 04/24/15 27.5 6.60 7.05
PFE 150424C00028000 C 04/24/15 28.0 6.10 6.55
PFE 150424C00028500 C 04/24/15 28.5 5.60 6.05
PFE 150424C00029000 C 04/24/15 29.0 5.10 5.65
PFE 150424C00029500 C 04/24/15 29.5 4.60 5.15
PFE 150424C00030000 C 04/24/15 30.0 4.10 4.65
PFE 150424C00030500 C 04/24/15 30.5 3.60 4.15
PFE 150424C00031000 C 04/24/15 31.0 3.10 3.65
PFE 150424C00031500 C 04/24/15 31.5 2.64 3.15
PFE 150424C00032000 C 04/24/15 32.0 2.17 2.64
PFE 150424C00032500 C 04/24/15 32.5 1.74 2.03
PFE 150424C00033000 C 04/24/15 33.0 1.33 1.54
PFE 150424C00033500 C 04/24/15 33.5 1.03 1.14
PFE 150424C00034000 C 04/24/15 34.0 0.75 0.80
PFE 150424C00034500 C 04/24/15 34.5 0.48 0.52
PFE 150424C00035000 C 04/24/15 35.0 0.28 0.31
PFE 150424C00035500 C 04/24/15 35.5 0.14 0.18
PFE 150424C00036000 C 04/24/15 36.0 0.00 0.19
PFE 150424C00036500 C 04/24/15 36.5 0.00 0.15
PFE 150424C00037000 C 04/24/15 37.0 0.00 0.10
PFE 150424C00037500 C 04/24/15 37.5 0.00 0.07
PFE 150424C00038000 C 04/24/15 38.0 0.00 0.05
PFE 150424C00038500 C 04/24/15 38.5 0.00 0.05
PFE 150424C00039000 C 04/24/15 39.0 0.00 0.04
PFE 150424C00039500 C 04/24/15 39.5 0.00 0.04
PFE 150424C00040000 C 04/24/15 40.0 0.00 0.03
PFE 150424C00040500 C 04/24/15 40.5 0.00 0.03
PFE 150424C00041000 C 04/24/15 41.0 0.00 0.02
PFE 150424C00041500 C 04/24/15 41.5 0.00 0.02
PFE 150424C00042000 C 04/24/15 42.0 0.00 0.02
PFE 150424C00042500 C 04/24/15 42.5 0.00 0.02
PFE 150424C00043000 C 04/24/15 43.0 0.00 0.02
PFE 150424C00043500 C 04/24/15 43.5 0.00 0.02
PFE 150424C00044000 C 04/24/15 44.0 0.00 0.02
PFE 150424P00025000 P 04/24/15 25.0 0.00 0.02
PFE 150424P00026000 P 04/24/15 26.0 0.00 0.02
PFE 150424P00026500 P 04/24/15 26.5 0.00 0.02
PFE 150424P00027000 P 04/24/15 27.0 0.00 0.02
PFE 150424P00027500 P 04/24/15 27.5 0.00 0.04
PFE 150424P00028000 P 04/24/15 28.0 0.00 0.05
PFE 150424P00028500 P 04/24/15 28.5 0.00 0.08
PFE 150424P00029000 P 04/24/15 29.0 0.00 0.09
PFE 150424P00029500 P 04/24/15 29.5 0.00 0.11
PFE 150424P00030000 P 04/24/15 30.0 0.00 0.14
PFE 150424P00030500 P 04/24/15 30.5 0.00 0.15
PFE 150424P00031000 P 04/24/15 31.0 0.00 0.17
PFE 150424P00031500 P 04/24/15 31.5 0.00 0.18
PFE 150424P00032000 P 04/24/15 32.0 0.00 0.21
PFE 150424P00032500 P 04/24/15 32.5 0.02 0.28
PFE 150424P00033000 P 04/24/15 33.0 0.18 0.20
PFE 150424P00033500 P 04/24/15 33.5 0.27 0.33
PFE 150424P00034000 P 04/24/15 34.0 0.43 0.50
PFE 150424P00034500 P 04/24/15 34.5 0.65 0.69
PFE 150424P00035000 P 04/24/15 35.0 0.94 1.14
PFE 150424P00035500 P 04/24/15 35.5 1.31 1.54
PFE 150424P00036000 P 04/24/15 36.0 1.53 1.98
PFE 150424P00036500 P 04/24/15 36.5 2.02 2.46
PFE 150424P00037000 P 04/24/15 37.0 2.52 2.94
PFE 150424P00037500 P 04/24/15 37.5 2.70 3.45
PFE 150424P00038000 P 04/24/15 38.0 3.25 3.95
PFE 150424P00038500 P 04/24/15 38.5 3.75 4.50
PFE 150424P00039000 P 04/24/15 39.0 4.25 5.00
PFE 150424P00039500 P 04/24/15 39.5 4.75 5.50
PFE 150424P00040000 P 04/24/15 40.0 5.30 6.00
PFE 150424P00040500 P 04/24/15 40.5 5.80 6.50
PFE 150424P00041000 P 04/24/15 41.0 6.30 7.00
PFE 150424P00041500 P 04/24/15 41.5 6.80 7.50
PFE 150424P00042000 P 04/24/15 42.0 7.35 8.20
PFE 150424P00042500 P 04/24/15 42.5 7.85 8.60
PFE 150424P00043000 P 04/24/15 43.0 8.35 9.20
PFE 150424P00043500 P 04/24/15 43.5 8.80 9.65
PFE 150424P00044000 P 04/24/15 44.0 9.35 10.25
PFE 150501C00025000 C 05/01/15 25.0 8.90 9.40
PFE 150501C00026000 C 05/01/15 26.0 8.05 8.55
PFE 150501C00026500 C 05/01/15 26.5 7.45 7.90
PFE 150501C00027000 C 05/01/15 27.0 6.95 7.40
PFE 150501C00027500 C 05/01/15 27.5 6.55 7.10
PFE 150501C00028000 C 05/01/15 28.0 6.05 6.60
PFE 150501C00028500 C 05/01/15 28.5 5.55 6.15
PFE 150501C00029000 C 05/01/15 29.0 5.05 5.65
PFE 150501C00029500 C 05/01/15 29.5 4.55 5.15
PFE 150501C00030000 C 05/01/15 30.0 4.10 4.60
PFE 150501C00030500 C 05/01/15 30.5 3.60 4.15
PFE 150501C00031000 C 05/01/15 31.0 3.15 3.60
PFE 150501C00031500 C 05/01/15 31.5 2.68 3.05
PFE 150501C00032000 C 05/01/15 32.0 2.23 2.72
PFE 150501C00032500 C 05/01/15 32.5 1.79 2.14
PFE 150501C00033000 C 05/01/15 33.0 1.38 1.63
PFE 150501C00033500 C 05/01/15 33.5 1.09 1.33
PFE 150501C00034000 C 05/01/15 34.0 0.75 0.90
PFE 150501C00034500 C 05/01/15 34.5 0.50 0.62
PFE 150501C00035000 C 05/01/15 35.0 0.32 0.41
PFE 150501C00035500 C 05/01/15 35.5 0.19 0.31
PFE 150501C00036000 C 05/01/15 36.0 0.14 0.16
PFE 150501C00036500 C 05/01/15 36.5 0.00 0.28
PFE 150501C00037000 C 05/01/15 37.0 0.00 0.16
PFE 150501C00037500 C 05/01/15 37.5 0.00 0.18
PFE 150501C00038000 C 05/01/15 38.0 0.00 0.14
PFE 150501C00038500 C 05/01/15 38.5 0.00 0.11
PFE 150501C00039000 C 05/01/15 39.0 0.00 0.07
PFE 150501C00039500 C 05/01/15 39.5 0.00 0.08
PFE 150501C00040000 C 05/01/15 40.0 0.00 0.07
PFE 150501C00040500 C 05/01/15 40.5 0.00 0.06
PFE 150501C00041000 C 05/01/15 41.0 0.00 0.05
PFE 150501C00041500 C 05/01/15 41.5 0.00 0.04
PFE 150501C00042000 C 05/01/15 42.0 0.00 0.03
PFE 150501C00042500 C 05/01/15 42.5 0.00 0.02
PFE 150501C00043000 C 05/01/15 43.0 0.00 0.02
PFE 150501C00043500 C 05/01/15 43.5 0.00 0.02
PFE 150501C00044000 C 05/01/15 44.0 0.00 0.02
PFE 150501P00025000 P 05/01/15 25.0 0.00 0.02
PFE 150501P00026000 P 05/01/15 26.0 0.00 0.03
PFE 150501P00026500 P 05/01/15 26.5 0.00 0.03
PFE 150501P00027000 P 05/01/15 27.0 0.00 0.05
PFE 150501P00027500 P 05/01/15 27.5 0.00 0.06
PFE 150501P00028000 P 05/01/15 28.0 0.00 0.09
PFE 150501P00028500 P 05/01/15 28.5 0.00 0.12
PFE 150501P00029000 P 05/01/15 29.0 0.00 0.15
PFE 150501P00029500 P 05/01/15 29.5 0.00 0.19
PFE 150501P00030000 P 05/01/15 30.0 0.00 0.21
PFE 150501P00030500 P 05/01/15 30.5 0.00 0.24
PFE 150501P00031000 P 05/01/15 31.0 0.00 0.27
PFE 150501P00031500 P 05/01/15 31.5 0.00 0.31
PFE 150501P00032000 P 05/01/15 32.0 0.00 0.37
PFE 150501P00032500 P 05/01/15 32.5 0.15 0.43
PFE 150501P00033000 P 05/01/15 33.0 0.23 0.33
PFE 150501P00033500 P 05/01/15 33.5 0.36 0.48
PFE 150501P00034000 P 05/01/15 34.0 0.53 0.62
PFE 150501P00034500 P 05/01/15 34.5 0.75 0.90
PFE 150501P00035000 P 05/01/15 35.0 1.04 1.22
PFE 150501P00035500 P 05/01/15 35.5 1.23 1.64
PFE 150501P00036000 P 05/01/15 36.0 1.53 2.06
PFE 150501P00036500 P 05/01/15 36.5 2.03 2.52
PFE 150501P00037000 P 05/01/15 37.0 2.52 2.98
PFE 150501P00037500 P 05/01/15 37.5 2.63 3.45
PFE 150501P00038000 P 05/01/15 38.0 3.15 3.95
PFE 150501P00038500 P 05/01/15 38.5 3.70 4.45
PFE 150501P00039000 P 05/01/15 39.0 4.20 4.95
PFE 150501P00039500 P 05/01/15 39.5 4.75 5.50
PFE 150501P00040000 P 05/01/15 40.0 5.25 6.00
PFE 150501P00040500 P 05/01/15 40.5 5.75 6.50
PFE 150501P00041000 P 05/01/15 41.0 6.25 7.00
PFE 150501P00041500 P 05/01/15 41.5 6.80 7.50
PFE 150501P00042000 P 05/01/15 42.0 7.30 8.00
PFE 150501P00042500 P 05/01/15 42.5 7.80 8.50
PFE 150501P00043000 P 05/01/15 43.0 8.30 9.00
PFE 150501P00043500 P 05/01/15 43.5 8.85 9.50
PFE 150501P00044000 P 05/01/15 44.0 9.35 10.00
PFE 150508C00025000 C 05/08/15 25.0 8.90 9.40
PFE 150508C00026000 C 05/08/15 26.0 7.95 8.40
PFE 150508C00026500 C 05/08/15 26.5 7.40 7.90
PFE 150508C00027000 C 05/08/15 27.0 7.05 7.50
PFE 150508C00027500 C 05/08/15 27.5 6.55 7.15
PFE 150508C00028000 C 05/08/15 28.0 6.05 6.60
PFE 150508C00028500 C 05/08/15 28.5 5.55 6.15
PFE 150508C00029000 C 05/08/15 29.0 5.10 5.65
PFE 150508C00029500 C 05/08/15 29.5 4.60 5.15
PFE 150508C00030000 C 05/08/15 30.0 4.10 4.65
PFE 150508C00030500 C 05/08/15 30.5 3.60 4.15
PFE 150508C00031000 C 05/08/15 31.0 3.10 3.65
PFE 150508C00031500 C 05/08/15 31.5 2.69 3.05
PFE 150508C00032000 C 05/08/15 32.0 2.25 2.64
PFE 150508C00032500 C 05/08/15 32.5 1.82 2.17
PFE 150508C00033000 C 05/08/15 33.0 1.50 1.66
PFE 150508C00033500 C 05/08/15 33.5 1.11 1.34
PFE 150508C00034000 C 05/08/15 34.0 0.78 0.95
PFE 150508C00034500 C 05/08/15 34.5 0.57 0.67
PFE 150508C00035000 C 05/08/15 35.0 0.39 0.45
PFE 150508C00035500 C 05/08/15 35.5 0.23 0.38
PFE 150508C00036000 C 05/08/15 36.0 0.14 0.19
PFE 150508C00036500 C 05/08/15 36.5 0.00 0.43
PFE 150508C00037000 C 05/08/15 37.0 0.00 0.19
PFE 150508C00037500 C 05/08/15 37.5 0.00 0.25
PFE 150508C00038000 C 05/08/15 38.0 0.00 0.20
PFE 150508C00038500 C 05/08/15 38.5 0.00 0.15
PFE 150508C00039000 C 05/08/15 39.0 0.00 0.09
PFE 150508C00039500 C 05/08/15 39.5 0.00 0.12
PFE 150508C00040000 C 05/08/15 40.0 0.00 0.10
PFE 150508C00040500 C 05/08/15 40.5 0.00 0.09
PFE 150508C00041000 C 05/08/15 41.0 0.00 0.08
PFE 150508C00041500 C 05/08/15 41.5 0.00 0.06
PFE 150508C00042000 C 05/08/15 42.0 0.00 0.05
PFE 150508C00042500 C 05/08/15 42.5 0.00 0.05
PFE 150508C00043000 C 05/08/15 43.0 0.00 0.03
PFE 150508C00043500 C 05/08/15 43.5 0.00 0.03
PFE 150508C00044000 C 05/08/15 44.0 0.00 0.02
PFE 150508P00025000 P 05/08/15 25.0 0.00 0.03
PFE 150508P00026000 P 05/08/15 26.0 0.00 0.04
PFE 150508P00026500 P 05/08/15 26.5 0.00 0.06
PFE 150508P00027000 P 05/08/15 27.0 0.00 0.09
PFE 150508P00027500 P 05/08/15 27.5 0.00 0.12
PFE 150508P00028000 P 05/08/15 28.0 0.00 0.15
PFE 150508P00028500 P 05/08/15 28.5 0.00 0.19
PFE 150508P00029000 P 05/08/15 29.0 0.00 0.21
PFE 150508P00029500 P 05/08/15 29.5 0.00 0.25
PFE 150508P00030000 P 05/08/15 30.0 0.00 0.27
PFE 150508P00030500 P 05/08/15 30.5 0.00 0.30
PFE 150508P00031000 P 05/08/15 31.0 0.00 0.25
PFE 150508P00031500 P 05/08/15 31.5 0.00 0.40
PFE 150508P00032000 P 05/08/15 32.0 0.15 0.32
PFE 150508P00032500 P 05/08/15 32.5 0.22 0.44
PFE 150508P00033000 P 05/08/15 33.0 0.35 0.47
PFE 150508P00033500 P 05/08/15 33.5 0.50 0.64
PFE 150508P00034000 P 05/08/15 34.0 0.72 0.76
PFE 150508P00034500 P 05/08/15 34.5 0.96 1.16
PFE 150508P00035000 P 05/08/15 35.0 1.26 1.50
PFE 150508P00035500 P 05/08/15 35.5 1.35 1.89
PFE 150508P00036000 P 05/08/15 36.0 1.52 2.32
PFE 150508P00036500 P 05/08/15 36.5 1.96 2.77
PFE 150508P00037000 P 05/08/15 37.0 2.27 3.25
PFE 150508P00037500 P 05/08/15 37.5 2.79 3.75
PFE 150508P00038000 P 05/08/15 38.0 3.45 4.25
PFE 150508P00038500 P 05/08/15 38.5 3.80 4.70
PFE 150508P00039000 P 05/08/15 39.0 4.30 5.25
PFE 150508P00039500 P 05/08/15 39.5 4.80 5.75
PFE 150508P00040000 P 05/08/15 40.0 5.30 6.25
PFE 150508P00040500 P 05/08/15 40.5 5.85 6.75
PFE 150508P00041000 P 05/08/15 41.0 6.35 7.25
PFE 150508P00041500 P 05/08/15 41.5 6.85 7.75
PFE 150508P00042000 P 05/08/15 42.0 7.35 8.25
PFE 150508P00042500 P 05/08/15 42.5 7.85 8.75
PFE 150508P00043000 P 05/08/15 43.0 8.35 9.25
PFE 150508P00043500 P 05/08/15 43.5 8.85 9.75
PFE 150508P00044000 P 05/08/15 44.0 9.35 10.25
PFE 150515C00024000 C 05/15/15 24.0 10.05 10.40
PFE 150515C00025000 C 05/15/15 25.0 9.10 9.70
PFE 150515C00026000 C 05/15/15 26.0 8.10 8.60
PFE 150515C00027000 C 05/15/15 27.0 7.10 7.60
PFE 150515C00028000 C 05/15/15 28.0 6.10 6.60
PFE 150515C00029000 C 05/15/15 29.0 5.10 5.60
PFE 150515C00030000 C 05/15/15 30.0 4.15 4.40
PFE 150515C00031000 C 05/15/15 31.0 3.15 3.60
PFE 150515C00032000 C 05/15/15 32.0 2.29 2.51
PFE 150515C00033000 C 05/15/15 33.0 1.55 1.66
PFE 150515C00034000 C 05/15/15 34.0 0.91 0.98
PFE 150515C00035000 C 05/15/15 35.0 0.46 0.49
PFE 150515C00036000 C 05/15/15 36.0 0.20 0.22
PFE 150515C00037000 C 05/15/15 37.0 0.07 0.10
PFE 150515C00038000 C 05/15/15 38.0 0.03 0.06
PFE 150515C00039000 C 05/15/15 39.0 0.01 0.03
PFE 150515C00040000 C 05/15/15 40.0 0.00 0.04
PFE 150515C00041000 C 05/15/15 41.0 0.00 0.03
PFE 150515C00042000 C 05/15/15 42.0 0.00 0.03
PFE 150515C00043000 C 05/15/15 43.0 0.00 0.03
PFE 150515P00024000 P 05/15/15 24.0 0.00 0.02
PFE 150515P00025000 P 05/15/15 25.0 0.00 0.03
PFE 150515P00026000 P 05/15/15 26.0 0.00 0.03
PFE 150515P00027000 P 05/15/15 27.0 0.01 0.03
PFE 150515P00028000 P 05/15/15 28.0 0.02 0.05
PFE 150515P00029000 P 05/15/15 29.0 0.04 0.07
PFE 150515P00030000 P 05/15/15 30.0 0.07 0.10
PFE 150515P00031000 P 05/15/15 31.0 0.12 0.15
PFE 150515P00032000 P 05/15/15 32.0 0.23 0.25
PFE 150515P00033000 P 05/15/15 33.0 0.43 0.46
PFE 150515P00034000 P 05/15/15 34.0 0.80 0.83
PFE 150515P00035000 P 05/15/15 35.0 1.36 1.41
PFE 150515P00036000 P 05/15/15 36.0 1.96 2.34
PFE 150515P00037000 P 05/15/15 37.0 2.82 3.25
PFE 150515P00038000 P 05/15/15 38.0 3.60 4.25
PFE 150515P00039000 P 05/15/15 39.0 4.60 5.20
PFE 150515P00040000 P 05/15/15 40.0 5.60 6.20
PFE 150515P00041000 P 05/15/15 41.0 6.30 7.20
PFE 150515P00042000 P 05/15/15 42.0 7.55 8.20
PFE 150515P00043000 P 05/15/15 43.0 8.55 9.20
PFE 150619C00019000 C 06/19/15 19.0 14.95 15.85
PFE 150619C00020000 C 06/19/15 20.0 14.00 14.85
PFE 150619C00021000 C 06/19/15 21.0 13.00 13.60
PFE 150619C00022000 C 06/19/15 22.0 12.05 12.60
PFE 150619C00023000 C 06/19/15 23.0 11.05 11.60
PFE 150619C00024000 C 06/19/15 24.0 10.05 10.55
PFE 150619C00025000 C 06/19/15 25.0 9.10 9.50
PFE 150619C00026000 C 06/19/15 26.0 8.10 8.50
PFE 150619C00027000 C 06/19/15 27.0 7.10 7.50
PFE 150619C00028000 C 06/19/15 28.0 6.10 6.50
PFE 150619C00029000 C 06/19/15 29.0 5.15 5.65
PFE 150619C00030000 C 06/19/15 30.0 4.15 4.60
PFE 150619C00031000 C 06/19/15 31.0 3.25 3.55
PFE 150619C00032000 C 06/19/15 32.0 2.49 2.62
PFE 150619C00033000 C 06/19/15 33.0 1.78 1.81
PFE 150619C00034000 C 06/19/15 34.0 1.13 1.17
PFE 150619C00035000 C 06/19/15 35.0 0.66 0.69
PFE 150619C00036000 C 06/19/15 36.0 0.35 0.38
PFE 150619C00037000 C 06/19/15 37.0 0.18 0.21
PFE 150619C00038000 C 06/19/15 38.0 0.08 0.11
PFE 150619C00039000 C 06/19/15 39.0 0.04 0.08
PFE 150619C00040000 C 06/19/15 40.0 0.02 0.06
PFE 150619C00041000 C 06/19/15 41.0 0.01 0.04
PFE 150619P00019000 P 06/19/15 19.0 0.00 0.02
PFE 150619P00020000 P 06/19/15 20.0 0.00 0.02
PFE 150619P00021000 P 06/19/15 21.0 0.00 0.02
PFE 150619P00022000 P 06/19/15 22.0 0.01 0.03
PFE 150619P00023000 P 06/19/15 23.0 0.01 0.03
PFE 150619P00024000 P 06/19/15 24.0 0.01 0.04
PFE 150619P00025000 P 06/19/15 25.0 0.03 0.04
PFE 150619P00026000 P 06/19/15 26.0 0.03 0.06
PFE 150619P00027000 P 06/19/15 27.0 0.05 0.08
PFE 150619P00028000 P 06/19/15 28.0 0.07 0.10
PFE 150619P00029000 P 06/19/15 29.0 0.11 0.13
PFE 150619P00030000 P 06/19/15 30.0 0.17 0.19
PFE 150619P00031000 P 06/19/15 31.0 0.26 0.29
PFE 150619P00032000 P 06/19/15 32.0 0.41 0.45
PFE 150619P00033000 P 06/19/15 33.0 0.66 0.70
PFE 150619P00034000 P 06/19/15 34.0 1.04 1.07
PFE 150619P00035000 P 06/19/15 35.0 1.58 1.65
PFE 150619P00036000 P 06/19/15 36.0 2.28 2.36
PFE 150619P00037000 P 06/19/15 37.0 2.94 3.35
PFE 150619P00038000 P 06/19/15 38.0 3.65 4.30
PFE 150619P00039000 P 06/19/15 39.0 4.60 5.25
PFE 150619P00040000 P 06/19/15 40.0 5.60 6.20
PFE 150619P00041000 P 06/19/15 41.0 6.60 7.20
PFE 150717C00026000 C 07/17/15 26.0 8.10 8.75
PFE 150717C00027000 C 07/17/15 27.0 7.10 7.75
PFE 150717C00028000 C 07/17/15 28.0 6.15 6.75
PFE 150717C00029000 C 07/17/15 29.0 5.15 5.75
PFE 150717C00030000 C 07/17/15 30.0 4.20 4.80
PFE 150717C00031000 C 07/17/15 31.0 3.30 3.90
PFE 150717C00032000 C 07/17/15 32.0 2.49 2.75
PFE 150717C00033000 C 07/17/15 33.0 1.90 1.94
PFE 150717C00034000 C 07/17/15 34.0 1.28 1.32
PFE 150717C00035000 C 07/17/15 35.0 0.79 0.84
PFE 150717C00036000 C 07/17/15 36.0 0.47 0.51
PFE 150717C00037000 C 07/17/15 37.0 0.26 0.30
PFE 150717C00038000 C 07/17/15 38.0 0.14 0.17
PFE 150717C00039000 C 07/17/15 39.0 0.08 0.11
PFE 150717C00040000 C 07/17/15 40.0 0.04 0.07
PFE 150717C00041000 C 07/17/15 41.0 0.02 0.05
PFE 150717C00042000 C 07/17/15 42.0 0.01 0.04
PFE 150717P00026000 P 07/17/15 26.0 0.05 0.09
PFE 150717P00027000 P 07/17/15 27.0 0.08 0.12
PFE 150717P00028000 P 07/17/15 28.0 0.11 0.15
PFE 150717P00029000 P 07/17/15 29.0 0.17 0.19
PFE 150717P00030000 P 07/17/15 30.0 0.24 0.27
PFE 150717P00031000 P 07/17/15 31.0 0.35 0.39
PFE 150717P00032000 P 07/17/15 32.0 0.53 0.56
PFE 150717P00033000 P 07/17/15 33.0 0.80 0.84
PFE 150717P00034000 P 07/17/15 34.0 1.19 1.22
PFE 150717P00035000 P 07/17/15 35.0 1.72 1.79
PFE 150717P00036000 P 07/17/15 36.0 2.39 2.47
PFE 150717P00037000 P 07/17/15 37.0 3.05 3.45
PFE 150717P00038000 P 07/17/15 38.0 3.70 4.30
PFE 150717P00039000 P 07/17/15 39.0 4.65 5.25
PFE 150717P00040000 P 07/17/15 40.0 5.60 6.25
PFE 150717P00041000 P 07/17/15 41.0 6.60 7.20
PFE 150717P00042000 P 07/17/15 42.0 7.60 8.20
PFE 150918C00021000 C 09/18/15 21.0 12.95 13.80
PFE 150918C00022000 C 09/18/15 22.0 11.95 12.85
PFE 150918C00023000 C 09/18/15 23.0 10.90 11.90
PFE 150918C00024000 C 09/18/15 24.0 10.10 10.60
PFE 150918C00025000 C 09/18/15 25.0 9.10 9.90
PFE 150918C00026000 C 09/18/15 26.0 8.10 8.75
PFE 150918C00027000 C 09/18/15 27.0 7.10 7.75
PFE 150918C00028000 C 09/18/15 28.0 6.15 7.00
PFE 150918C00029000 C 09/18/15 29.0 5.20 5.70
PFE 150918C00030000 C 09/18/15 30.0 4.25 4.70
PFE 150918C00031000 C 09/18/15 31.0 3.40 3.75
PFE 150918C00032000 C 09/18/15 32.0 2.80 2.86
PFE 150918C00033000 C 09/18/15 33.0 2.09 2.17
PFE 150918C00034000 C 09/18/15 34.0 1.53 1.58
PFE 150918C00035000 C 09/18/15 35.0 1.05 1.12
PFE 150918C00036000 C 09/18/15 36.0 0.70 0.76
PFE 150918C00037000 C 09/18/15 37.0 0.45 0.51
PFE 150918C00038000 C 09/18/15 38.0 0.29 0.32
PFE 150918C00039000 C 09/18/15 39.0 0.18 0.21
PFE 150918C00040000 C 09/18/15 40.0 0.11 0.14
PFE 150918C00041000 C 09/18/15 41.0 0.07 0.10
PFE 150918C00042000 C 09/18/15 42.0 0.04 0.07
PFE 150918P00021000 P 09/18/15 21.0 0.03 0.07
PFE 150918P00022000 P 09/18/15 22.0 0.05 0.08
PFE 150918P00023000 P 09/18/15 23.0 0.06 0.10
PFE 150918P00024000 P 09/18/15 24.0 0.08 0.12
PFE 150918P00025000 P 09/18/15 25.0 0.11 0.14
PFE 150918P00026000 P 09/18/15 26.0 0.14 0.17
PFE 150918P00027000 P 09/18/15 27.0 0.18 0.22
PFE 150918P00028000 P 09/18/15 28.0 0.24 0.28
PFE 150918P00029000 P 09/18/15 29.0 0.33 0.37
PFE 150918P00030000 P 09/18/15 30.0 0.46 0.49
PFE 150918P00031000 P 09/18/15 31.0 0.64 0.66
PFE 150918P00032000 P 09/18/15 32.0 0.89 0.92
PFE 150918P00033000 P 09/18/15 33.0 1.23 1.25
PFE 150918P00034000 P 09/18/15 34.0 1.67 1.70
PFE 150918P00035000 P 09/18/15 35.0 2.22 2.26
PFE 150918P00036000 P 09/18/15 36.0 2.87 2.93
PFE 150918P00037000 P 09/18/15 37.0 3.60 3.70
PFE 150918P00038000 P 09/18/15 38.0 4.10 4.70
PFE 150918P00039000 P 09/18/15 39.0 5.00 5.60
PFE 150918P00040000 P 09/18/15 40.0 5.90 6.55
PFE 150918P00041000 P 09/18/15 41.0 6.40 7.50
PFE 150918P00042000 P 09/18/15 42.0 7.85 8.50
PFE 151218C00022000 C 12/18/15 22.0 12.05 12.60
PFE 151218C00023000 C 12/18/15 23.0 11.10 11.60
PFE 151218C00024000 C 12/18/15 24.0 10.10 10.60
PFE 151218C00025000 C 12/18/15 25.0 9.10 10.00
PFE 151218C00026000 C 12/18/15 26.0 8.10 9.05
PFE 151218C00027000 C 12/18/15 27.0 7.15 7.95
PFE 151218C00028000 C 12/18/15 28.0 6.20 6.95
PFE 151218C00029000 C 12/18/15 29.0 5.30 5.90
PFE 151218C00030000 C 12/18/15 30.0 4.40 5.00
PFE 151218C00031000 C 12/18/15 31.0 3.60 4.05
PFE 151218C00032000 C 12/18/15 32.0 3.05 3.15
PFE 151218C00033000 C 12/18/15 33.0 2.41 2.46
PFE 151218C00034000 C 12/18/15 34.0 1.86 1.92
PFE 151218C00035000 C 12/18/15 35.0 1.39 1.44
PFE 151218C00036000 C 12/18/15 36.0 1.03 1.07
PFE 151218C00037000 C 12/18/15 37.0 0.74 0.78
PFE 151218C00038000 C 12/18/15 38.0 0.53 0.57
PFE 151218C00039000 C 12/18/15 39.0 0.38 0.41
PFE 151218C00040000 C 12/18/15 40.0 0.26 0.29
PFE 151218C00041000 C 12/18/15 41.0 0.18 0.22
PFE 151218C00042000 C 12/18/15 42.0 0.13 0.16
PFE 151218P00022000 P 12/18/15 22.0 0.14 0.15
PFE 151218P00023000 P 12/18/15 23.0 0.17 0.19
PFE 151218P00024000 P 12/18/15 24.0 0.20 0.22
PFE 151218P00025000 P 12/18/15 25.0 0.24 0.27
PFE 151218P00026000 P 12/18/15 26.0 0.29 0.32
PFE 151218P00027000 P 12/18/15 27.0 0.37 0.40
PFE 151218P00028000 P 12/18/15 28.0 0.46 0.50
PFE 151218P00029000 P 12/18/15 29.0 0.59 0.64
PFE 151218P00030000 P 12/18/15 30.0 0.77 0.82
PFE 151218P00031000 P 12/18/15 31.0 1.00 1.05
PFE 151218P00032000 P 12/18/15 32.0 1.30 1.36
PFE 151218P00033000 P 12/18/15 33.0 1.69 1.76
PFE 151218P00034000 P 12/18/15 34.0 2.15 2.23
PFE 151218P00035000 P 12/18/15 35.0 2.69 2.80
PFE 151218P00036000 P 12/18/15 36.0 3.35 3.45
PFE 151218P00037000 P 12/18/15 37.0 4.05 4.20
PFE 151218P00038000 P 12/18/15 38.0 4.60 5.10
PFE 151218P00039000 P 12/18/15 39.0 5.40 6.00
PFE 151218P00040000 P 12/18/15 40.0 6.25 6.85
PFE 151218P00041000 P 12/18/15 41.0 7.20 7.80
PFE 151218P00042000 P 12/18/15 42.0 8.10 8.75
PFE 160115C00015000 C 01/15/16 15.0 18.95 19.85
PFE 160115C00018000 C 01/15/16 18.0 16.00 16.75
PFE 160115C00020000 C 01/15/16 20.0 14.05 14.80
PFE 160115C00023000 C 01/15/16 23.0 10.90 11.85
PFE 160115C00025000 C 01/15/16 25.0 9.10 9.95
PFE 160115C00028000 C 01/15/16 28.0 6.20 6.55
PFE 160115C00030000 C 01/15/16 30.0 4.50 4.95
PFE 160115C00032000 C 01/15/16 32.0 3.10 3.20
PFE 160115C00035000 C 01/15/16 35.0 1.49 1.56
PFE 160115C00037000 C 01/15/16 37.0 0.84 0.89
PFE 160115C00040000 C 01/15/16 40.0 0.32 0.36
PFE 160115C00042000 C 01/15/16 42.0 0.18 0.21
PFE 160115C00045000 C 01/15/16 45.0 0.07 0.10
PFE 160115C00047000 C 01/15/16 47.0 0.04 0.07
PFE 160115C00050000 C 01/15/16 50.0 0.01 0.05
PFE 160115P00015000 P 01/15/16 15.0 0.03 0.07
PFE 160115P00018000 P 01/15/16 18.0 0.08 0.11
PFE 160115P00020000 P 01/15/16 20.0 0.13 0.15
PFE 160115P00023000 P 01/15/16 23.0 0.20 0.22
PFE 160115P00025000 P 01/15/16 25.0 0.29 0.31
PFE 160115P00028000 P 01/15/16 28.0 0.54 0.58
PFE 160115P00030000 P 01/15/16 30.0 0.87 0.90
PFE 160115P00032000 P 01/15/16 32.0 1.43 1.47
PFE 160115P00035000 P 01/15/16 35.0 2.84 2.90
PFE 160115P00037000 P 01/15/16 37.0 4.15 4.25
PFE 160115P00040000 P 01/15/16 40.0 6.30 6.95
PFE 160115P00042000 P 01/15/16 42.0 8.15 8.95
PFE 160115P00045000 P 01/15/16 45.0 11.05 12.30
PFE 160115P00047000 P 01/15/16 47.0 13.00 14.20
PFE 160115P00050000 P 01/15/16 50.0 16.00 17.15
PFE 170120C00018000 C 01/20/17 18.0 15.50 17.30
PFE 170120C00020000 C 01/20/17 20.0 13.65 15.20
PFE 170120C00023000 C 01/20/17 23.0 10.65 12.20
PFE 170120C00025000 C 01/20/17 25.0 9.15 10.30
PFE 170120C00028000 C 01/20/17 28.0 6.50 7.05
PFE 170120C00030000 C 01/20/17 30.0 5.05 5.60
PFE 170120C00032000 C 01/20/17 32.0 3.80 4.95
PFE 170120C00035000 C 01/20/17 35.0 2.30 2.55
PFE 170120C00037000 C 01/20/17 37.0 1.53 2.33
PFE 170120C00040000 C 01/20/17 40.0 0.90 1.09
PFE 170120C00042000 C 01/20/17 42.0 0.68 0.99
PFE 170120C00045000 C 01/20/17 45.0 0.24 0.72
PFE 170120C00047000 C 01/20/17 47.0 0.15 0.81
PFE 170120C00050000 C 01/20/17 50.0 0.05 0.61
PFE 170120P00018000 P 01/20/17 18.0 0.20 0.45
PFE 170120P00020000 P 01/20/17 20.0 0.25 0.74
PFE 170120P00023000 P 01/20/17 23.0 0.51 0.80
PFE 170120P00025000 P 01/20/17 25.0 0.75 0.97
PFE 170120P00028000 P 01/20/17 28.0 1.31 1.68
PFE 170120P00030000 P 01/20/17 30.0 1.87 2.28
PFE 170120P00032000 P 01/20/17 32.0 2.59 3.10
PFE 170120P00035000 P 01/20/17 35.0 4.00 5.00
PFE 170120P00037000 P 01/20/17 37.0 5.25 6.25
PFE 170120P00040000 P 01/20/17 40.0 7.45 8.65
PFE 170120P00042000 P 01/20/17 42.0 8.40 10.30
PFE 170120P00045000 P 01/20/17 45.0 11.75 13.40
PFE 170120P00047000 P 01/20/17 47.0 13.60 15.45
PFE 170120P00050000 P 01/20/17 50.0 16.45 18.30

OPRA data is delayed 15 minutes.