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 (2015-07-10)Premium Content

Pfizer Inc (PFE)
As of Sep 4 2015 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PFE 150911C00024500 C 09/11/15 24.5 6.60 7.15
PFE 150911C00025000 C 09/11/15 25.0 6.05 6.80
PFE 150911C00025500 C 09/11/15 25.5 5.55 6.30
PFE 150911C00026000 C 09/11/15 26.0 5.15 5.80
PFE 150911C00026500 C 09/11/15 26.5 4.65 5.30
PFE 150911C00027000 C 09/11/15 27.0 4.15 4.85
PFE 150911C00027500 C 09/11/15 27.5 3.65 4.30
PFE 150911C00028000 C 09/11/15 28.0 3.15 3.90
PFE 150911C00028500 C 09/11/15 28.5 2.71 3.35
PFE 150911C00029000 C 09/11/15 29.0 2.26 2.66
PFE 150911C00029500 C 09/11/15 29.5 1.76 2.20
PFE 150911C00030000 C 09/11/15 30.0 1.48 1.71
PFE 150911C00030500 C 09/11/15 30.5 1.03 1.13
PFE 150911C00031000 C 09/11/15 31.0 0.66 0.83
PFE 150911C00031500 C 09/11/15 31.5 0.33 0.45
PFE 150911C00032000 C 09/11/15 32.0 0.16 0.21
PFE 150911C00032500 C 09/11/15 32.5 0.05 0.08
PFE 150911C00033000 C 09/11/15 33.0 0.02 0.07
PFE 150911C00033500 C 09/11/15 33.5 0.00 0.02
PFE 150911C00034000 C 09/11/15 34.0 0.00 0.07
PFE 150911C00034500 C 09/11/15 34.5 0.00 0.05
PFE 150911C00035000 C 09/11/15 35.0 0.00 0.03
PFE 150911C00035500 C 09/11/15 35.5 0.00 0.03
PFE 150911C00036000 C 09/11/15 36.0 0.00 0.03
PFE 150911C00036500 C 09/11/15 36.5 0.00 0.03
PFE 150911C00037000 C 09/11/15 37.0 0.00 0.03
PFE 150911C00037500 C 09/11/15 37.5 0.00 0.02
PFE 150911C00038000 C 09/11/15 38.0 0.00 0.03
PFE 150911C00038500 C 09/11/15 38.5 0.00 0.02
PFE 150911C00039000 C 09/11/15 39.0 0.00 0.02
PFE 150911C00039500 C 09/11/15 39.5 0.00 0.02
PFE 150911C00040000 C 09/11/15 40.0 0.00 0.02
PFE 150911C00040500 C 09/11/15 40.5 0.00 0.02
PFE 150911C00041000 C 09/11/15 41.0 0.00 0.02
PFE 150911C00041500 C 09/11/15 41.5 0.00 0.02
PFE 150911C00042000 C 09/11/15 42.0 0.00 0.02
PFE 150911C00042500 C 09/11/15 42.5 0.00 0.02
PFE 150911C00043000 C 09/11/15 43.0 0.00 0.02
PFE 150911C00043500 C 09/11/15 43.5 0.00 0.02
PFE 150911C00044000 C 09/11/15 44.0 0.00 0.02
PFE 150911C00044500 C 09/11/15 44.5 0.00 0.02
PFE 150911C00045000 C 09/11/15 45.0 0.00 0.02
PFE 150911P00024500 P 09/11/15 24.5 0.01 0.05
PFE 150911P00025000 P 09/11/15 25.0 0.02 0.03
PFE 150911P00025500 P 09/11/15 25.5 0.01 0.09
PFE 150911P00026000 P 09/11/15 26.0 0.02 0.04
PFE 150911P00026500 P 09/11/15 26.5 0.01 0.10
PFE 150911P00027000 P 09/11/15 27.0 0.03 0.06
PFE 150911P00027500 P 09/11/15 27.5 0.04 0.13
PFE 150911P00028000 P 09/11/15 28.0 0.04 0.16
PFE 150911P00028500 P 09/11/15 28.5 0.05 0.26
PFE 150911P00029000 P 09/11/15 29.0 0.05 0.14
PFE 150911P00029500 P 09/11/15 29.5 0.09 0.16
PFE 150911P00030000 P 09/11/15 30.0 0.13 0.16
PFE 150911P00030500 P 09/11/15 30.5 0.18 0.23
PFE 150911P00031000 P 09/11/15 31.0 0.31 0.35
PFE 150911P00031500 P 09/11/15 31.5 0.46 0.54
PFE 150911P00032000 P 09/11/15 32.0 0.74 0.84
PFE 150911P00032500 P 09/11/15 32.5 1.00 1.24
PFE 150911P00033000 P 09/11/15 33.0 1.44 1.72
PFE 150911P00033500 P 09/11/15 33.5 1.92 2.19
PFE 150911P00034000 P 09/11/15 34.0 2.46 2.69
PFE 150911P00034500 P 09/11/15 34.5 2.91 3.20
PFE 150911P00035000 P 09/11/15 35.0 3.20 3.75
PFE 150911P00035500 P 09/11/15 35.5 3.70 4.25
PFE 150911P00036000 P 09/11/15 36.0 4.20 4.75
PFE 150911P00036500 P 09/11/15 36.5 4.65 5.45
PFE 150911P00037000 P 09/11/15 37.0 5.15 6.00
PFE 150911P00037500 P 09/11/15 37.5 5.70 6.45
PFE 150911P00038000 P 09/11/15 38.0 6.20 6.95
PFE 150911P00038500 P 09/11/15 38.5 6.65 7.45
PFE 150911P00039000 P 09/11/15 39.0 7.15 7.95
PFE 150911P00039500 P 09/11/15 39.5 7.65 8.50
PFE 150911P00040000 P 09/11/15 40.0 8.15 9.00
PFE 150911P00040500 P 09/11/15 40.5 8.65 9.50
PFE 150911P00041000 P 09/11/15 41.0 9.15 10.00
PFE 150911P00041500 P 09/11/15 41.5 9.65 10.50
PFE 150911P00042000 P 09/11/15 42.0 10.15 11.00
PFE 150911P00042500 P 09/11/15 42.5 10.65 11.30
PFE 150911P00043000 P 09/11/15 43.0 11.15 11.85
PFE 150911P00043500 P 09/11/15 43.5 11.65 12.25
PFE 150911P00044000 P 09/11/15 44.0 12.15 13.00
PFE 150911P00044500 P 09/11/15 44.5 12.60 13.20
PFE 150911P00045000 P 09/11/15 45.0 13.10 13.70
PFE 150918C00021000 C 09/18/15 21.0 10.05 10.80
PFE 150918C00022000 C 09/18/15 22.0 9.10 9.65
PFE 150918C00023000 C 09/18/15 23.0 8.15 8.65
PFE 150918C00024000 C 09/18/15 24.0 7.10 7.70
PFE 150918C00025000 C 09/18/15 25.0 6.15 6.65
PFE 150918C00026000 C 09/18/15 26.0 5.15 5.85
PFE 150918C00026500 C 09/18/15 26.5 4.70 5.35
PFE 150918C00027000 C 09/18/15 27.0 4.20 4.85
PFE 150918C00027500 C 09/18/15 27.5 3.70 4.40
PFE 150918C00028000 C 09/18/15 28.0 3.25 3.90
PFE 150918C00028500 C 09/18/15 28.5 2.80 3.40
PFE 150918C00029000 C 09/18/15 29.0 2.52 2.84
PFE 150918C00029500 C 09/18/15 29.5 2.08 2.24
PFE 150918C00030000 C 09/18/15 30.0 1.64 1.79
PFE 150918C00030500 C 09/18/15 30.5 1.24 1.36
PFE 150918C00031000 C 09/18/15 31.0 0.89 0.95
PFE 150918C00031500 C 09/18/15 31.5 0.58 0.64
PFE 150918C00032000 C 09/18/15 32.0 0.35 0.39
PFE 150918C00032500 C 09/18/15 32.5 0.19 0.22
PFE 150918C00033000 C 09/18/15 33.0 0.09 0.13
PFE 150918C00033500 C 09/18/15 33.5 0.04 0.07
PFE 150918C00034000 C 09/18/15 34.0 0.01 0.04
PFE 150918C00034500 C 09/18/15 34.5 0.00 0.03
PFE 150918C00035000 C 09/18/15 35.0 0.01 0.02
PFE 150918C00035500 C 09/18/15 35.5 0.00 0.03
PFE 150918C00036000 C 09/18/15 36.0 0.00 0.02
PFE 150918C00036500 C 09/18/15 36.5 0.00 0.03
PFE 150918C00037000 C 09/18/15 37.0 0.00 0.02
PFE 150918C00037500 C 09/18/15 37.5 0.00 0.03
PFE 150918C00038000 C 09/18/15 38.0 0.00 0.03
PFE 150918C00038500 C 09/18/15 38.5 0.00 0.03
PFE 150918C00039000 C 09/18/15 39.0 0.00 0.03
PFE 150918C00039500 C 09/18/15 39.5 0.00 0.03
PFE 150918C00040000 C 09/18/15 40.0 0.00 0.02
PFE 150918C00040500 C 09/18/15 40.5 0.00 0.03
PFE 150918C00041000 C 09/18/15 41.0 0.00 0.02
PFE 150918C00041500 C 09/18/15 41.5 0.00 0.02
PFE 150918C00042000 C 09/18/15 42.0 0.00 0.02
PFE 150918C00042500 C 09/18/15 42.5 0.00 0.02
PFE 150918C00043000 C 09/18/15 43.0 0.00 0.02
PFE 150918C00043500 C 09/18/15 43.5 0.00 0.02
PFE 150918C00044000 C 09/18/15 44.0 0.00 0.02
PFE 150918C00045000 C 09/18/15 45.0 0.00 0.02
PFE 150918P00021000 P 09/18/15 21.0 0.01 0.02
PFE 150918P00022000 P 09/18/15 22.0 0.01 0.05
PFE 150918P00023000 P 09/18/15 23.0 0.01 0.06
PFE 150918P00024000 P 09/18/15 24.0 0.03 0.05
PFE 150918P00025000 P 09/18/15 25.0 0.04 0.06
PFE 150918P00026000 P 09/18/15 26.0 0.05 0.10
PFE 150918P00026500 P 09/18/15 26.5 0.06 0.11
PFE 150918P00027000 P 09/18/15 27.0 0.07 0.13
PFE 150918P00027500 P 09/18/15 27.5 0.09 0.14
PFE 150918P00028000 P 09/18/15 28.0 0.12 0.15
PFE 150918P00028500 P 09/18/15 28.5 0.14 0.17
PFE 150918P00029000 P 09/18/15 29.0 0.17 0.21
PFE 150918P00029500 P 09/18/15 29.5 0.21 0.25
PFE 150918P00030000 P 09/18/15 30.0 0.28 0.32
PFE 150918P00030500 P 09/18/15 30.5 0.37 0.42
PFE 150918P00031000 P 09/18/15 31.0 0.49 0.56
PFE 150918P00031500 P 09/18/15 31.5 0.68 0.75
PFE 150918P00032000 P 09/18/15 32.0 0.93 1.02
PFE 150918P00032500 P 09/18/15 32.5 1.28 1.37
PFE 150918P00033000 P 09/18/15 33.0 1.54 1.78
PFE 150918P00033500 P 09/18/15 33.5 1.97 2.23
PFE 150918P00034000 P 09/18/15 34.0 2.45 2.69
PFE 150918P00034500 P 09/18/15 34.5 2.93 3.20
PFE 150918P00035000 P 09/18/15 35.0 3.40 3.70
PFE 150918P00035500 P 09/18/15 35.5 3.70 4.45
PFE 150918P00036000 P 09/18/15 36.0 4.40 4.95
PFE 150918P00036500 P 09/18/15 36.5 4.70 5.45
PFE 150918P00037000 P 09/18/15 37.0 5.20 5.95
PFE 150918P00037500 P 09/18/15 37.5 5.70 6.45
PFE 150918P00038000 P 09/18/15 38.0 6.20 6.95
PFE 150918P00038500 P 09/18/15 38.5 6.70 7.45
PFE 150918P00039000 P 09/18/15 39.0 7.05 7.95
PFE 150918P00039500 P 09/18/15 39.5 7.70 8.50
PFE 150918P00040000 P 09/18/15 40.0 7.80 8.85
PFE 150918P00040500 P 09/18/15 40.5 8.70 9.45
PFE 150918P00041000 P 09/18/15 41.0 9.20 10.00
PFE 150918P00041500 P 09/18/15 41.5 9.60 10.30
PFE 150918P00042000 P 09/18/15 42.0 9.05 11.25
PFE 150918P00042500 P 09/18/15 42.5 10.60 11.30
PFE 150918P00043000 P 09/18/15 43.0 11.10 11.85
PFE 150918P00043500 P 09/18/15 43.5 11.60 12.35
PFE 150918P00044000 P 09/18/15 44.0 12.10 12.70
PFE 150918P00045000 P 09/18/15 45.0 13.10 13.70
PFE 150925C00025000 C 09/25/15 25.0 6.20 6.70
PFE 150925C00026000 C 09/25/15 26.0 5.20 5.90
PFE 150925C00027000 C 09/25/15 27.0 4.25 4.90
PFE 150925C00027500 C 09/25/15 27.5 3.80 4.45
PFE 150925C00028000 C 09/25/15 28.0 3.30 3.95
PFE 150925C00028500 C 09/25/15 28.5 3.05 3.45
PFE 150925C00029000 C 09/25/15 29.0 2.59 2.85
PFE 150925C00029500 C 09/25/15 29.5 2.17 2.27
PFE 150925C00030000 C 09/25/15 30.0 1.74 1.89
PFE 150925C00030500 C 09/25/15 30.5 1.35 1.45
PFE 150925C00031000 C 09/25/15 31.0 0.99 1.17
PFE 150925C00031500 C 09/25/15 31.5 0.70 0.84
PFE 150925C00032000 C 09/25/15 32.0 0.45 0.57
PFE 150925C00032500 C 09/25/15 32.5 0.27 0.34
PFE 150925C00033000 C 09/25/15 33.0 0.15 0.22
PFE 150925C00033500 C 09/25/15 33.5 0.07 0.14
PFE 150925C00034000 C 09/25/15 34.0 0.03 0.13
PFE 150925C00034500 C 09/25/15 34.5 0.01 0.08
PFE 150925C00035000 C 09/25/15 35.0 0.00 0.08
PFE 150925C00035500 C 09/25/15 35.5 0.00 0.06
PFE 150925C00036000 C 09/25/15 36.0 0.00 0.04
PFE 150925C00036500 C 09/25/15 36.5 0.00 0.03
PFE 150925C00037000 C 09/25/15 37.0 0.00 0.03
PFE 150925C00037500 C 09/25/15 37.5 0.00 0.03
PFE 150925C00038000 C 09/25/15 38.0 0.00 0.03
PFE 150925C00038500 C 09/25/15 38.5 0.00 0.03
PFE 150925C00039000 C 09/25/15 39.0 0.00 0.03
PFE 150925C00039500 C 09/25/15 39.5 0.00 0.03
PFE 150925C00040000 C 09/25/15 40.0 0.00 0.03
PFE 150925C00040500 C 09/25/15 40.5 0.00 0.03
PFE 150925C00041000 C 09/25/15 41.0 0.00 0.03
PFE 150925C00041500 C 09/25/15 41.5 0.00 0.03
PFE 150925C00042000 C 09/25/15 42.0 0.00 0.02
PFE 150925C00042500 C 09/25/15 42.5 0.00 0.02
PFE 150925C00043000 C 09/25/15 43.0 0.00 0.03
PFE 150925C00043500 C 09/25/15 43.5 0.00 0.03
PFE 150925C00044000 C 09/25/15 44.0 0.00 0.02
PFE 150925C00044500 C 09/25/15 44.5 0.00 0.02
PFE 150925C00045000 C 09/25/15 45.0 0.00 0.02
PFE 150925P00025000 P 09/25/15 25.0 0.05 0.18
PFE 150925P00026000 P 09/25/15 26.0 0.07 0.20
PFE 150925P00027000 P 09/25/15 27.0 0.09 0.24
PFE 150925P00027500 P 09/25/15 27.5 0.11 0.25
PFE 150925P00028000 P 09/25/15 28.0 0.13 0.27
PFE 150925P00028500 P 09/25/15 28.5 0.18 0.30
PFE 150925P00029000 P 09/25/15 29.0 0.24 0.29
PFE 150925P00029500 P 09/25/15 29.5 0.29 0.35
PFE 150925P00030000 P 09/25/15 30.0 0.37 0.40
PFE 150925P00030500 P 09/25/15 30.5 0.46 0.54
PFE 150925P00031000 P 09/25/15 31.0 0.61 0.69
PFE 150925P00031500 P 09/25/15 31.5 0.82 0.89
PFE 150925P00032000 P 09/25/15 32.0 0.96 1.15
PFE 150925P00032500 P 09/25/15 32.5 1.30 1.47
PFE 150925P00033000 P 09/25/15 33.0 1.61 1.85
PFE 150925P00033500 P 09/25/15 33.5 2.01 2.33
PFE 150925P00034000 P 09/25/15 34.0 2.31 2.94
PFE 150925P00034500 P 09/25/15 34.5 2.94 3.45
PFE 150925P00035000 P 09/25/15 35.0 3.25 3.95
PFE 150925P00035500 P 09/25/15 35.5 3.75 4.45
PFE 150925P00036000 P 09/25/15 36.0 4.20 4.95
PFE 150925P00036500 P 09/25/15 36.5 4.70 5.45
PFE 150925P00037000 P 09/25/15 37.0 5.20 5.95
PFE 150925P00037500 P 09/25/15 37.5 5.70 6.45
PFE 150925P00038000 P 09/25/15 38.0 6.20 6.95
PFE 150925P00038500 P 09/25/15 38.5 6.70 7.45
PFE 150925P00039000 P 09/25/15 39.0 7.20 7.95
PFE 150925P00039500 P 09/25/15 39.5 7.65 8.45
PFE 150925P00040000 P 09/25/15 40.0 8.15 9.00
PFE 150925P00040500 P 09/25/15 40.5 8.65 9.45
PFE 150925P00041000 P 09/25/15 41.0 9.15 10.00
PFE 150925P00041500 P 09/25/15 41.5 9.60 10.55
PFE 150925P00042000 P 09/25/15 42.0 10.10 11.15
PFE 150925P00042500 P 09/25/15 42.5 10.60 11.45
PFE 150925P00043000 P 09/25/15 43.0 11.10 12.15
PFE 150925P00043500 P 09/25/15 43.5 11.60 12.65
PFE 150925P00044000 P 09/25/15 44.0 12.10 12.95
PFE 150925P00044500 P 09/25/15 44.5 12.60 13.65
PFE 150925P00045000 P 09/25/15 45.0 13.10 14.15
PFE 151002C00025000 C 10/02/15 25.0 6.20 6.75
PFE 151002C00026000 C 10/02/15 26.0 5.25 5.90
PFE 151002C00027000 C 10/02/15 27.0 4.30 4.95
PFE 151002C00027500 C 10/02/15 27.5 3.80 4.45
PFE 151002C00028000 C 10/02/15 28.0 3.35 4.00
PFE 151002C00028500 C 10/02/15 28.5 2.92 3.55
PFE 151002C00029000 C 10/02/15 29.0 2.49 3.10
PFE 151002C00029500 C 10/02/15 29.5 2.14 2.62
PFE 151002C00030000 C 10/02/15 30.0 1.82 2.22
PFE 151002C00030500 C 10/02/15 30.5 1.43 1.81
PFE 151002C00031000 C 10/02/15 31.0 1.08 1.30
PFE 151002C00031500 C 10/02/15 31.5 0.80 0.92
PFE 151002C00032000 C 10/02/15 32.0 0.54 0.70
PFE 151002C00032500 C 10/02/15 32.5 0.33 0.53
PFE 151002C00033000 C 10/02/15 33.0 0.21 0.36
PFE 151002C00033500 C 10/02/15 33.5 0.12 0.19
PFE 151002C00034000 C 10/02/15 34.0 0.06 0.13
PFE 151002C00034500 C 10/02/15 34.5 0.04 0.13
PFE 151002C00035000 C 10/02/15 35.0 0.02 0.08
PFE 151002C00035500 C 10/02/15 35.5 0.01 0.08
PFE 151002C00036000 C 10/02/15 36.0 0.00 0.05
PFE 151002C00036500 C 10/02/15 36.5 0.00 0.05
PFE 151002C00037000 C 10/02/15 37.0 0.00 0.04
PFE 151002C00037500 C 10/02/15 37.5 0.00 0.03
PFE 151002C00038000 C 10/02/15 38.0 0.00 0.03
PFE 151002C00038500 C 10/02/15 38.5 0.00 0.03
PFE 151002C00039000 C 10/02/15 39.0 0.00 0.03
PFE 151002C00039500 C 10/02/15 39.5 0.00 0.03
PFE 151002C00040000 C 10/02/15 40.0 0.00 0.03
PFE 151002C00040500 C 10/02/15 40.5 0.00 0.03
PFE 151002C00041000 C 10/02/15 41.0 0.00 0.03
PFE 151002C00041500 C 10/02/15 41.5 0.00 0.03
PFE 151002C00042000 C 10/02/15 42.0 0.00 0.03
PFE 151002C00042500 C 10/02/15 42.5 0.00 0.03
PFE 151002C00043000 C 10/02/15 43.0 0.00 0.03
PFE 151002C00043500 C 10/02/15 43.5 0.00 0.03
PFE 151002C00044000 C 10/02/15 44.0 0.00 0.03
PFE 151002P00025000 P 10/02/15 25.0 0.07 0.25
PFE 151002P00026000 P 10/02/15 26.0 0.08 0.28
PFE 151002P00027000 P 10/02/15 27.0 0.12 0.32
PFE 151002P00027500 P 10/02/15 27.5 0.15 0.28
PFE 151002P00028000 P 10/02/15 28.0 0.19 0.32
PFE 151002P00028500 P 10/02/15 28.5 0.22 0.44
PFE 151002P00029000 P 10/02/15 29.0 0.27 0.43
PFE 151002P00029500 P 10/02/15 29.5 0.34 0.58
PFE 151002P00030000 P 10/02/15 30.0 0.45 0.56
PFE 151002P00030500 P 10/02/15 30.5 0.54 0.68
PFE 151002P00031000 P 10/02/15 31.0 0.67 0.87
PFE 151002P00031500 P 10/02/15 31.5 0.92 1.01
PFE 151002P00032000 P 10/02/15 32.0 1.07 1.43
PFE 151002P00032500 P 10/02/15 32.5 1.34 1.76
PFE 151002P00033000 P 10/02/15 33.0 1.71 1.92
PFE 151002P00033500 P 10/02/15 33.5 2.09 2.58
PFE 151002P00034000 P 10/02/15 34.0 2.51 3.05
PFE 151002P00034500 P 10/02/15 34.5 2.97 3.50
PFE 151002P00035000 P 10/02/15 35.0 3.45 3.95
PFE 151002P00035500 P 10/02/15 35.5 3.75 4.45
PFE 151002P00036000 P 10/02/15 36.0 4.25 4.95
PFE 151002P00036500 P 10/02/15 36.5 4.75 5.50
PFE 151002P00037000 P 10/02/15 37.0 5.20 5.95
PFE 151002P00037500 P 10/02/15 37.5 5.70 6.50
PFE 151002P00038000 P 10/02/15 38.0 6.20 7.00
PFE 151002P00038500 P 10/02/15 38.5 6.70 7.45
PFE 151002P00039000 P 10/02/15 39.0 7.20 7.95
PFE 151002P00039500 P 10/02/15 39.5 7.70 8.50
PFE 151002P00040000 P 10/02/15 40.0 8.20 8.95
PFE 151002P00040500 P 10/02/15 40.5 8.70 9.50
PFE 151002P00041000 P 10/02/15 41.0 9.20 10.00
PFE 151002P00041500 P 10/02/15 41.5 9.35 10.45
PFE 151002P00042000 P 10/02/15 42.0 10.10 11.15
PFE 151002P00042500 P 10/02/15 42.5 10.50 11.45
PFE 151002P00043000 P 10/02/15 43.0 11.00 11.90
PFE 151002P00043500 P 10/02/15 43.5 11.50 12.45
PFE 151002P00044000 P 10/02/15 44.0 12.00 13.10
PFE 151009C00024500 C 10/09/15 24.5 6.75 7.25
PFE 151009C00025000 C 10/09/15 25.0 6.25 6.95
PFE 151009C00025500 C 10/09/15 25.5 5.70 6.25
PFE 151009C00026000 C 10/09/15 26.0 5.25 5.90
PFE 151009C00026500 C 10/09/15 26.5 4.80 5.45
PFE 151009C00027000 C 10/09/15 27.0 4.35 5.00
PFE 151009C00027500 C 10/09/15 27.5 3.90 4.50
PFE 151009C00028000 C 10/09/15 28.0 3.45 4.05
PFE 151009C00028500 C 10/09/15 28.5 3.00 3.60
PFE 151009C00029000 C 10/09/15 29.0 2.56 3.15
PFE 151009C00029500 C 10/09/15 29.5 2.31 2.71
PFE 151009C00030000 C 10/09/15 30.0 1.91 2.16
PFE 151009C00030500 C 10/09/15 30.5 1.53 1.87
PFE 151009C00031000 C 10/09/15 31.0 1.16 1.40
PFE 151009C00031500 C 10/09/15 31.5 0.92 1.03
PFE 151009C00032000 C 10/09/15 32.0 0.63 0.80
PFE 151009C00032500 C 10/09/15 32.5 0.43 0.57
PFE 151009C00033000 C 10/09/15 33.0 0.30 0.40
PFE 151009C00033500 C 10/09/15 33.5 0.18 0.29
PFE 151009C00034000 C 10/09/15 34.0 0.11 0.17
PFE 151009C00034500 C 10/09/15 34.5 0.08 0.10
PFE 151009C00035000 C 10/09/15 35.0 0.03 0.08
PFE 151009C00035500 C 10/09/15 35.5 0.02 0.08
PFE 151009C00036000 C 10/09/15 36.0 0.01 0.08
PFE 151009C00036500 C 10/09/15 36.5 0.00 0.08
PFE 151009C00037000 C 10/09/15 37.0 0.00 0.05
PFE 151009C00037500 C 10/09/15 37.5 0.00 0.05
PFE 151009C00038000 C 10/09/15 38.0 0.00 0.04
PFE 151009C00038500 C 10/09/15 38.5 0.00 0.03
PFE 151009C00039000 C 10/09/15 39.0 0.00 0.03
PFE 151009C00039500 C 10/09/15 39.5 0.00 0.03
PFE 151009C00040000 C 10/09/15 40.0 0.00 0.03
PFE 151009C00041000 C 10/09/15 41.0 0.00 0.03
PFE 151009P00024500 P 10/09/15 24.5 0.04 0.27
PFE 151009P00025000 P 10/09/15 25.0 0.09 0.22
PFE 151009P00025500 P 10/09/15 25.5 0.10 0.29
PFE 151009P00026000 P 10/09/15 26.0 0.11 0.31
PFE 151009P00026500 P 10/09/15 26.5 0.10 0.33
PFE 151009P00027000 P 10/09/15 27.0 0.16 0.35
PFE 151009P00027500 P 10/09/15 27.5 0.10 0.39
PFE 151009P00028000 P 10/09/15 28.0 0.26 0.36
PFE 151009P00028500 P 10/09/15 28.5 0.28 0.42
PFE 151009P00029000 P 10/09/15 29.0 0.34 0.50
PFE 151009P00029500 P 10/09/15 29.5 0.41 0.58
PFE 151009P00030000 P 10/09/15 30.0 0.52 0.68
PFE 151009P00030500 P 10/09/15 30.5 0.63 0.81
PFE 151009P00031000 P 10/09/15 31.0 0.77 0.96
PFE 151009P00031500 P 10/09/15 31.5 1.03 1.12
PFE 151009P00032000 P 10/09/15 32.0 1.18 1.40
PFE 151009P00032500 P 10/09/15 32.5 1.45 1.84
PFE 151009P00033000 P 10/09/15 33.0 1.76 2.04
PFE 151009P00033500 P 10/09/15 33.5 2.00 2.60
PFE 151009P00034000 P 10/09/15 34.0 2.54 3.05
PFE 151009P00034500 P 10/09/15 34.5 2.99 3.55
PFE 151009P00035000 P 10/09/15 35.0 3.45 4.00
PFE 151009P00035500 P 10/09/15 35.5 3.90 4.45
PFE 151009P00036000 P 10/09/15 36.0 4.25 4.95
PFE 151009P00036500 P 10/09/15 36.5 4.70 5.45
PFE 151009P00037000 P 10/09/15 37.0 5.20 5.95
PFE 151009P00037500 P 10/09/15 37.5 5.70 6.45
PFE 151009P00038000 P 10/09/15 38.0 6.20 6.95
PFE 151009P00038500 P 10/09/15 38.5 6.70 7.45
PFE 151009P00039000 P 10/09/15 39.0 7.20 7.95
PFE 151009P00039500 P 10/09/15 39.5 7.70 8.45
PFE 151009P00040000 P 10/09/15 40.0 8.20 8.95
PFE 151009P00041000 P 10/09/15 41.0 9.20 9.95
PFE 151016C00021000 C 10/16/15 21.0 10.10 10.95
PFE 151016C00022000 C 10/16/15 22.0 9.20 9.90
PFE 151016C00023000 C 10/16/15 23.0 8.20 8.90
PFE 151016C00024000 C 10/16/15 24.0 7.25 7.90
PFE 151016C00025000 C 10/16/15 25.0 6.25 6.90
PFE 151016C00026000 C 10/16/15 26.0 5.30 5.95
PFE 151016C00027000 C 10/16/15 27.0 4.40 5.00
PFE 151016C00028000 C 10/16/15 28.0 3.45 4.10
PFE 151016C00029000 C 10/16/15 29.0 2.64 3.10
PFE 151016C00030000 C 10/16/15 30.0 1.95 2.21
PFE 151016C00031000 C 10/16/15 31.0 1.31 1.40
PFE 151016C00032000 C 10/16/15 32.0 0.77 0.81
PFE 151016C00033000 C 10/16/15 33.0 0.40 0.42
PFE 151016C00034000 C 10/16/15 34.0 0.17 0.21
PFE 151016C00035000 C 10/16/15 35.0 0.08 0.09
PFE 151016C00036000 C 10/16/15 36.0 0.02 0.05
PFE 151016C00037000 C 10/16/15 37.0 0.01 0.03
PFE 151016C00038000 C 10/16/15 38.0 0.00 0.03
PFE 151016C00039000 C 10/16/15 39.0 0.00 0.03
PFE 151016C00040000 C 10/16/15 40.0 0.00 0.03
PFE 151016C00041000 C 10/16/15 41.0 0.00 0.03
PFE 151016C00042000 C 10/16/15 42.0 0.00 0.03
PFE 151016C00043000 C 10/16/15 43.0 0.00 0.03
PFE 151016C00044000 C 10/16/15 44.0 0.00 0.03
PFE 151016P00021000 P 10/16/15 21.0 0.06 0.07
PFE 151016P00022000 P 10/16/15 22.0 0.07 0.12
PFE 151016P00023000 P 10/16/15 23.0 0.09 0.14
PFE 151016P00024000 P 10/16/15 24.0 0.11 0.14
PFE 151016P00025000 P 10/16/15 25.0 0.14 0.16
PFE 151016P00026000 P 10/16/15 26.0 0.18 0.22
PFE 151016P00027000 P 10/16/15 27.0 0.23 0.27
PFE 151016P00028000 P 10/16/15 28.0 0.32 0.36
PFE 151016P00029000 P 10/16/15 29.0 0.45 0.48
PFE 151016P00030000 P 10/16/15 30.0 0.64 0.68
PFE 151016P00031000 P 10/16/15 31.0 0.93 0.98
PFE 151016P00032000 P 10/16/15 32.0 1.37 1.43
PFE 151016P00033000 P 10/16/15 33.0 1.98 2.07
PFE 151016P00034000 P 10/16/15 34.0 2.61 3.05
PFE 151016P00035000 P 10/16/15 35.0 3.45 4.00
PFE 151016P00036000 P 10/16/15 36.0 4.25 4.95
PFE 151016P00037000 P 10/16/15 37.0 5.25 5.95
PFE 151016P00038000 P 10/16/15 38.0 6.25 6.95
PFE 151016P00039000 P 10/16/15 39.0 7.25 7.95
PFE 151016P00040000 P 10/16/15 40.0 8.20 9.00
PFE 151016P00041000 P 10/16/15 41.0 9.20 10.00
PFE 151016P00042000 P 10/16/15 42.0 10.05 11.15
PFE 151016P00043000 P 10/16/15 43.0 10.15 12.15
PFE 151016P00044000 P 10/16/15 44.0 11.80 13.15
PFE 151023C00023000 C 10/23/15 23.0 8.20 9.10
PFE 151023C00024000 C 10/23/15 24.0 7.20 8.10
PFE 151023C00024500 C 10/23/15 24.5 6.70 7.65
PFE 151023C00025000 C 10/23/15 25.0 6.25 7.15
PFE 151023C00025500 C 10/23/15 25.5 5.75 6.70
PFE 151023C00026000 C 10/23/15 26.0 5.30 6.20
PFE 151023C00026500 C 10/23/15 26.5 4.90 5.65
PFE 151023C00027000 C 10/23/15 27.0 4.45 5.15
PFE 151023C00027500 C 10/23/15 27.5 4.00 4.70
PFE 151023C00028000 C 10/23/15 28.0 3.55 4.15
PFE 151023C00028500 C 10/23/15 28.5 3.10 3.65
PFE 151023C00029000 C 10/23/15 29.0 2.85 3.15
PFE 151023C00029500 C 10/23/15 29.5 2.45 2.75
PFE 151023C00030000 C 10/23/15 30.0 2.04 2.33
PFE 151023C00030500 C 10/23/15 30.5 1.66 1.95
PFE 151023C00031000 C 10/23/15 31.0 1.31 1.60
PFE 151023C00031500 C 10/23/15 31.5 1.09 1.18
PFE 151023C00032000 C 10/23/15 32.0 0.77 1.04
PFE 151023C00032500 C 10/23/15 32.5 0.57 0.79
PFE 151023C00033000 C 10/23/15 33.0 0.43 0.55
PFE 151023C00033500 C 10/23/15 33.5 0.32 0.37
PFE 151023C00034000 C 10/23/15 34.0 0.20 0.48
PFE 151023C00034500 C 10/23/15 34.5 0.04 0.47
PFE 151023C00035000 C 10/23/15 35.0 0.08 0.33
PFE 151023C00035500 C 10/23/15 35.5 0.05 0.28
PFE 151023C00036000 C 10/23/15 36.0 0.01 0.17
PFE 151023C00036500 C 10/23/15 36.5 0.01 0.15
PFE 151023C00037000 C 10/23/15 37.0 0.00 0.11
PFE 151023C00037500 C 10/23/15 37.5 0.00 0.08
PFE 151023C00038000 C 10/23/15 38.0 0.00 0.04
PFE 151023C00038500 C 10/23/15 38.5 0.00 0.05
PFE 151023C00039000 C 10/23/15 39.0 0.00 0.04
PFE 151023C00039500 C 10/23/15 39.5 0.00 0.04
PFE 151023C00040000 C 10/23/15 40.0 0.00 0.04
PFE 151023C00041000 C 10/23/15 41.0 0.00 0.03
PFE 151023P00023000 P 10/23/15 23.0 0.10 0.35
PFE 151023P00024000 P 10/23/15 24.0 0.14 0.50
PFE 151023P00024500 P 10/23/15 24.5 0.14 0.50
PFE 151023P00025000 P 10/23/15 25.0 0.17 0.35
PFE 151023P00025500 P 10/23/15 25.5 0.19 0.50
PFE 151023P00026000 P 10/23/15 26.0 0.20 0.50
PFE 151023P00026500 P 10/23/15 26.5 0.21 0.50
PFE 151023P00027000 P 10/23/15 27.0 0.15 0.51
PFE 151023P00027500 P 10/23/15 27.5 0.17 0.57
PFE 151023P00028000 P 10/23/15 28.0 0.33 0.50
PFE 151023P00028500 P 10/23/15 28.5 0.38 0.60
PFE 151023P00029000 P 10/23/15 29.0 0.47 0.60
PFE 151023P00029500 P 10/23/15 29.5 0.53 0.78
PFE 151023P00030000 P 10/23/15 30.0 0.66 0.87
PFE 151023P00030500 P 10/23/15 30.5 0.78 1.00
PFE 151023P00031000 P 10/23/15 31.0 0.93 1.12
PFE 151023P00031500 P 10/23/15 31.5 1.18 1.30
PFE 151023P00032000 P 10/23/15 32.0 1.34 1.68
PFE 151023P00032500 P 10/23/15 32.5 1.60 1.98
PFE 151023P00033000 P 10/23/15 33.0 1.91 2.33
PFE 151023P00033500 P 10/23/15 33.5 2.27 2.80
PFE 151023P00034000 P 10/23/15 34.0 2.65 3.15
PFE 151023P00034500 P 10/23/15 34.5 2.80 3.55
PFE 151023P00035000 P 10/23/15 35.0 3.45 4.05
PFE 151023P00035500 P 10/23/15 35.5 3.90 4.50
PFE 151023P00036000 P 10/23/15 36.0 4.20 4.95
PFE 151023P00036500 P 10/23/15 36.5 4.65 5.50
PFE 151023P00037000 P 10/23/15 37.0 5.05 6.00
PFE 151023P00037500 P 10/23/15 37.5 5.50 6.50
PFE 151023P00038000 P 10/23/15 38.0 6.00 7.00
PFE 151023P00038500 P 10/23/15 38.5 6.50 7.50
PFE 151023P00039000 P 10/23/15 39.0 6.95 8.25
PFE 151023P00039500 P 10/23/15 39.5 7.25 9.00
PFE 151023P00040000 P 10/23/15 40.0 6.40 10.85
PFE 151023P00041000 P 10/23/15 41.0 8.00 11.15
PFE 151120C00020000 C 11/20/15 20.0 10.90 11.95
PFE 151120C00021000 C 11/20/15 21.0 10.15 10.95
PFE 151120C00022000 C 11/20/15 22.0 9.25 9.95
PFE 151120C00023000 C 11/20/15 23.0 8.30 8.95
PFE 151120C00024000 C 11/20/15 24.0 7.30 8.00
PFE 151120C00025000 C 11/20/15 25.0 6.35 7.05
PFE 151120C00026000 C 11/20/15 26.0 5.45 6.10
PFE 151120C00027000 C 11/20/15 27.0 4.55 5.15
PFE 151120C00028000 C 11/20/15 28.0 3.70 4.25
PFE 151120C00029000 C 11/20/15 29.0 2.91 3.40
PFE 151120C00030000 C 11/20/15 30.0 2.29 2.42
PFE 151120C00031000 C 11/20/15 31.0 1.64 1.73
PFE 151120C00032000 C 11/20/15 32.0 1.09 1.16
PFE 151120C00033000 C 11/20/15 33.0 0.67 0.73
PFE 151120C00034000 C 11/20/15 34.0 0.39 0.43
PFE 151120C00035000 C 11/20/15 35.0 0.21 0.24
PFE 151120C00036000 C 11/20/15 36.0 0.10 0.14
PFE 151120C00037000 C 11/20/15 37.0 0.05 0.08
PFE 151120C00038000 C 11/20/15 38.0 0.03 0.05
PFE 151120C00039000 C 11/20/15 39.0 0.01 0.04
PFE 151120C00040000 C 11/20/15 40.0 0.00 0.03
PFE 151120C00041000 C 11/20/15 41.0 0.00 0.03
PFE 151120C00042000 C 11/20/15 42.0 0.00 0.03
PFE 151120C00043000 C 11/20/15 43.0 0.00 0.03
PFE 151120P00020000 P 11/20/15 20.0 0.11 0.15
PFE 151120P00021000 P 11/20/15 21.0 0.13 0.17
PFE 151120P00022000 P 11/20/15 22.0 0.16 0.20
PFE 151120P00023000 P 11/20/15 23.0 0.20 0.26
PFE 151120P00024000 P 11/20/15 24.0 0.24 0.30
PFE 151120P00025000 P 11/20/15 25.0 0.30 0.34
PFE 151120P00026000 P 11/20/15 26.0 0.37 0.42
PFE 151120P00027000 P 11/20/15 27.0 0.47 0.52
PFE 151120P00028000 P 11/20/15 28.0 0.61 0.66
PFE 151120P00029000 P 11/20/15 29.0 0.81 0.86
PFE 151120P00030000 P 11/20/15 30.0 1.08 1.12
PFE 151120P00031000 P 11/20/15 31.0 1.44 1.49
PFE 151120P00032000 P 11/20/15 32.0 1.90 1.97
PFE 151120P00033000 P 11/20/15 33.0 2.49 2.58
PFE 151120P00034000 P 11/20/15 34.0 3.20 3.35
PFE 151120P00035000 P 11/20/15 35.0 3.75 4.35
PFE 151120P00036000 P 11/20/15 36.0 4.60 5.30
PFE 151120P00037000 P 11/20/15 37.0 5.55 6.25
PFE 151120P00038000 P 11/20/15 38.0 6.50 7.20
PFE 151120P00039000 P 11/20/15 39.0 7.45 8.25
PFE 151120P00040000 P 11/20/15 40.0 8.45 9.25
PFE 151120P00041000 P 11/20/15 41.0 9.45 10.25
PFE 151120P00042000 P 11/20/15 42.0 10.35 11.25
PFE 151120P00043000 P 11/20/15 43.0 11.40 12.30
PFE 151218C00020000 C 12/18/15 20.0 11.20 12.00
PFE 151218C00021000 C 12/18/15 21.0 10.20 10.95
PFE 151218C00022000 C 12/18/15 22.0 9.25 9.95
PFE 151218C00023000 C 12/18/15 23.0 8.30 9.00
PFE 151218C00024000 C 12/18/15 24.0 7.35 8.05
PFE 151218C00025000 C 12/18/15 25.0 6.40 7.05
PFE 151218C00026000 C 12/18/15 26.0 5.50 6.10
PFE 151218C00027000 C 12/18/15 27.0 4.60 5.20
PFE 151218C00028000 C 12/18/15 28.0 3.80 4.35
PFE 151218C00029000 C 12/18/15 29.0 3.00 3.50
PFE 151218C00030000 C 12/18/15 30.0 2.43 2.58
PFE 151218C00031000 C 12/18/15 31.0 1.81 1.88
PFE 151218C00032000 C 12/18/15 32.0 1.27 1.33
PFE 151218C00033000 C 12/18/15 33.0 0.85 0.91
PFE 151218C00034000 C 12/18/15 34.0 0.54 0.60
PFE 151218C00035000 C 12/18/15 35.0 0.32 0.36
PFE 151218C00036000 C 12/18/15 36.0 0.18 0.22
PFE 151218C00037000 C 12/18/15 37.0 0.11 0.13
PFE 151218C00038000 C 12/18/15 38.0 0.05 0.08
PFE 151218C00039000 C 12/18/15 39.0 0.03 0.05
PFE 151218C00040000 C 12/18/15 40.0 0.01 0.04
PFE 151218C00041000 C 12/18/15 41.0 0.00 0.03
PFE 151218C00042000 C 12/18/15 42.0 0.00 0.03
PFE 151218C00043000 C 12/18/15 43.0 0.00 0.03
PFE 151218C00044000 C 12/18/15 44.0 0.00 0.03
PFE 151218P00020000 P 12/18/15 20.0 0.15 0.19
PFE 151218P00021000 P 12/18/15 21.0 0.19 0.23
PFE 151218P00022000 P 12/18/15 22.0 0.22 0.27
PFE 151218P00023000 P 12/18/15 23.0 0.27 0.32
PFE 151218P00024000 P 12/18/15 24.0 0.32 0.38
PFE 151218P00025000 P 12/18/15 25.0 0.38 0.44
PFE 151218P00026000 P 12/18/15 26.0 0.47 0.53
PFE 151218P00027000 P 12/18/15 27.0 0.60 0.66
PFE 151218P00028000 P 12/18/15 28.0 0.76 0.82
PFE 151218P00029000 P 12/18/15 29.0 0.98 1.03
PFE 151218P00030000 P 12/18/15 30.0 1.28 1.33
PFE 151218P00031000 P 12/18/15 31.0 1.67 1.70
PFE 151218P00032000 P 12/18/15 32.0 2.13 2.19
PFE 151218P00033000 P 12/18/15 33.0 2.68 2.79
PFE 151218P00034000 P 12/18/15 34.0 3.35 3.50
PFE 151218P00035000 P 12/18/15 35.0 3.85 4.50
PFE 151218P00036000 P 12/18/15 36.0 4.70 5.40
PFE 151218P00037000 P 12/18/15 37.0 5.60 6.30
PFE 151218P00038000 P 12/18/15 38.0 6.55 7.25
PFE 151218P00039000 P 12/18/15 39.0 7.50 8.20
PFE 151218P00040000 P 12/18/15 40.0 8.50 9.20
PFE 151218P00041000 P 12/18/15 41.0 9.50 10.20
PFE 151218P00042000 P 12/18/15 42.0 10.35 11.20
PFE 151218P00043000 P 12/18/15 43.0 11.35 12.20
PFE 151218P00044000 P 12/18/15 44.0 12.35 13.20
PFE 160115C00015000 C 01/15/16 15.0 16.10 17.00
PFE 160115C00016000 C 01/15/16 16.0 14.85 16.20
PFE 160115C00017000 C 01/15/16 17.0 14.15 15.00
PFE 160115C00018000 C 01/15/16 18.0 11.90 14.00
PFE 160115C00019000 C 01/15/16 19.0 12.15 12.90
PFE 160115C00020000 C 01/15/16 20.0 11.20 12.00
PFE 160115C00021000 C 01/15/16 21.0 10.25 10.95
PFE 160115C00022000 C 01/15/16 22.0 9.30 10.00
PFE 160115C00023000 C 01/15/16 23.0 8.35 9.05
PFE 160115C00024000 C 01/15/16 24.0 7.40 8.05
PFE 160115C00025000 C 01/15/16 25.0 6.50 7.15
PFE 160115C00026000 C 01/15/16 26.0 5.60 6.20
PFE 160115C00027000 C 01/15/16 27.0 4.75 5.30
PFE 160115C00028000 C 01/15/16 28.0 4.05 4.35
PFE 160115C00029000 C 01/15/16 29.0 3.30 3.45
PFE 160115C00030000 C 01/15/16 30.0 2.61 2.70
PFE 160115C00031000 C 01/15/16 31.0 1.98 2.06
PFE 160115C00032000 C 01/15/16 32.0 1.45 1.51
PFE 160115C00033000 C 01/15/16 33.0 1.01 1.09
PFE 160115C00034000 C 01/15/16 34.0 0.68 0.75
PFE 160115C00035000 C 01/15/16 35.0 0.44 0.51
PFE 160115C00036000 C 01/15/16 36.0 0.28 0.30
PFE 160115C00037000 C 01/15/16 37.0 0.17 0.20
PFE 160115C00038000 C 01/15/16 38.0 0.10 0.15
PFE 160115C00039000 C 01/15/16 39.0 0.06 0.09
PFE 160115C00040000 C 01/15/16 40.0 0.05 0.07
PFE 160115C00041000 C 01/15/16 41.0 0.02 0.06
PFE 160115C00042000 C 01/15/16 42.0 0.02 0.05
PFE 160115C00043000 C 01/15/16 43.0 0.01 0.04
PFE 160115C00044000 C 01/15/16 44.0 0.00 0.04
PFE 160115C00045000 C 01/15/16 45.0 0.01 0.03
PFE 160115C00046000 C 01/15/16 46.0 0.00 0.03
PFE 160115C00047000 C 01/15/16 47.0 0.00 0.03
PFE 160115C00050000 C 01/15/16 50.0 0.00 0.03
PFE 160115P00015000 P 01/15/16 15.0 0.05 0.09
PFE 160115P00016000 P 01/15/16 16.0 0.07 0.13
PFE 160115P00017000 P 01/15/16 17.0 0.09 0.15
PFE 160115P00018000 P 01/15/16 18.0 0.13 0.19
PFE 160115P00019000 P 01/15/16 19.0 0.17 0.22
PFE 160115P00020000 P 01/15/16 20.0 0.21 0.25
PFE 160115P00021000 P 01/15/16 21.0 0.25 0.31
PFE 160115P00022000 P 01/15/16 22.0 0.29 0.36
PFE 160115P00023000 P 01/15/16 23.0 0.36 0.39
PFE 160115P00024000 P 01/15/16 24.0 0.42 0.47
PFE 160115P00025000 P 01/15/16 25.0 0.50 0.57
PFE 160115P00026000 P 01/15/16 26.0 0.59 0.66
PFE 160115P00027000 P 01/15/16 27.0 0.72 0.79
PFE 160115P00028000 P 01/15/16 28.0 0.91 0.97
PFE 160115P00029000 P 01/15/16 29.0 1.14 1.20
PFE 160115P00030000 P 01/15/16 30.0 1.44 1.50
PFE 160115P00031000 P 01/15/16 31.0 1.82 1.87
PFE 160115P00032000 P 01/15/16 32.0 2.29 2.35
PFE 160115P00033000 P 01/15/16 33.0 2.85 2.93
PFE 160115P00034000 P 01/15/16 34.0 3.50 3.60
PFE 160115P00035000 P 01/15/16 35.0 4.15 4.40
PFE 160115P00036000 P 01/15/16 36.0 4.75 5.40
PFE 160115P00037000 P 01/15/16 37.0 5.65 6.35
PFE 160115P00038000 P 01/15/16 38.0 6.55 7.25
PFE 160115P00039000 P 01/15/16 39.0 7.55 8.25
PFE 160115P00040000 P 01/15/16 40.0 8.50 9.20
PFE 160115P00041000 P 01/15/16 41.0 9.50 10.20
PFE 160115P00042000 P 01/15/16 42.0 10.05 11.45
PFE 160115P00043000 P 01/15/16 43.0 11.30 12.20
PFE 160115P00044000 P 01/15/16 44.0 10.75 15.00
PFE 160115P00045000 P 01/15/16 45.0 12.20 16.00
PFE 160115P00046000 P 01/15/16 46.0 12.75 17.00
PFE 160115P00047000 P 01/15/16 47.0 13.75 18.00
PFE 160115P00050000 P 01/15/16 50.0 16.55 19.20
PFE 160318C00016000 C 03/18/16 16.0 15.05 15.95
PFE 160318C00017000 C 03/18/16 17.0 14.05 15.05
PFE 160318C00018000 C 03/18/16 18.0 13.10 14.05
PFE 160318C00019000 C 03/18/16 19.0 11.90 13.50
PFE 160318C00020000 C 03/18/16 20.0 10.85 12.05
PFE 160318C00021000 C 03/18/16 21.0 10.25 11.10
PFE 160318C00022000 C 03/18/16 22.0 9.30 10.05
PFE 160318C00023000 C 03/18/16 23.0 8.40 9.15
PFE 160318C00024000 C 03/18/16 24.0 7.45 8.20
PFE 160318C00025000 C 03/18/16 25.0 6.55 7.15
PFE 160318C00026000 C 03/18/16 26.0 5.65 6.25
PFE 160318C00027000 C 03/18/16 27.0 4.85 5.40
PFE 160318C00028000 C 03/18/16 28.0 4.05 4.60
PFE 160318C00029000 C 03/18/16 29.0 3.35 3.70
PFE 160318C00030000 C 03/18/16 30.0 2.80 2.92
PFE 160318C00031000 C 03/18/16 31.0 2.20 2.30
PFE 160318C00032000 C 03/18/16 32.0 1.68 1.77
PFE 160318C00033000 C 03/18/16 33.0 1.25 1.32
PFE 160318C00034000 C 03/18/16 34.0 0.89 0.97
PFE 160318C00035000 C 03/18/16 35.0 0.63 0.70
PFE 160318C00036000 C 03/18/16 36.0 0.43 0.50
PFE 160318C00037000 C 03/18/16 37.0 0.29 0.35
PFE 160318C00038000 C 03/18/16 38.0 0.18 0.24
PFE 160318C00039000 C 03/18/16 39.0 0.12 0.17
PFE 160318C00040000 C 03/18/16 40.0 0.08 0.12
PFE 160318C00041000 C 03/18/16 41.0 0.05 0.09
PFE 160318C00042000 C 03/18/16 42.0 0.03 0.07
PFE 160318C00043000 C 03/18/16 43.0 0.02 0.06
PFE 160318C00044000 C 03/18/16 44.0 0.01 0.05
PFE 160318C00045000 C 03/18/16 45.0 0.00 0.04
PFE 160318C00046000 C 03/18/16 46.0 0.00 0.04
PFE 160318C00047000 C 03/18/16 47.0 0.00 0.04
PFE 160318P00016000 P 03/18/16 16.0 0.14 0.19
PFE 160318P00017000 P 03/18/16 17.0 0.17 0.23
PFE 160318P00018000 P 03/18/16 18.0 0.21 0.27
PFE 160318P00019000 P 03/18/16 19.0 0.25 0.31
PFE 160318P00020000 P 03/18/16 20.0 0.29 0.34
PFE 160318P00021000 P 03/18/16 21.0 0.34 0.39
PFE 160318P00022000 P 03/18/16 22.0 0.39 0.45
PFE 160318P00023000 P 03/18/16 23.0 0.46 0.52
PFE 160318P00024000 P 03/18/16 24.0 0.54 0.61
PFE 160318P00025000 P 03/18/16 25.0 0.65 0.71
PFE 160318P00026000 P 03/18/16 26.0 0.78 0.86
PFE 160318P00027000 P 03/18/16 27.0 0.96 1.03
PFE 160318P00028000 P 03/18/16 28.0 1.19 1.26
PFE 160318P00029000 P 03/18/16 29.0 1.47 1.54
PFE 160318P00030000 P 03/18/16 30.0 1.81 1.88
PFE 160318P00031000 P 03/18/16 31.0 2.22 2.29
PFE 160318P00032000 P 03/18/16 32.0 2.71 2.79
PFE 160318P00033000 P 03/18/16 33.0 3.25 3.40
PFE 160318P00034000 P 03/18/16 34.0 3.90 4.05
PFE 160318P00035000 P 03/18/16 35.0 4.65 4.80
PFE 160318P00036000 P 03/18/16 36.0 5.15 5.80
PFE 160318P00037000 P 03/18/16 37.0 6.00 6.65
PFE 160318P00038000 P 03/18/16 38.0 6.85 7.65
PFE 160318P00039000 P 03/18/16 39.0 7.80 8.50
PFE 160318P00040000 P 03/18/16 40.0 8.75 9.85
PFE 160318P00041000 P 03/18/16 41.0 9.55 10.45
PFE 160318P00042000 P 03/18/16 42.0 10.25 11.75
PFE 160318P00043000 P 03/18/16 43.0 11.50 12.45
PFE 160318P00044000 P 03/18/16 44.0 12.50 13.95
PFE 160318P00045000 P 03/18/16 45.0 13.50 14.60
PFE 160318P00046000 P 03/18/16 46.0 14.45 15.60
PFE 160318P00047000 P 03/18/16 47.0 15.45 16.60
PFE 160617C00018000 C 06/17/16 18.0 13.10 14.00
PFE 160617C00020000 C 06/17/16 20.0 11.15 12.10
PFE 160617C00023000 C 06/17/16 23.0 8.40 9.10
PFE 160617C00025000 C 06/17/16 25.0 6.65 7.20
PFE 160617C00028000 C 06/17/16 28.0 4.20 4.75
PFE 160617C00030000 C 06/17/16 30.0 3.00 3.20
PFE 160617C00032000 C 06/17/16 32.0 1.96 2.06
PFE 160617C00035000 C 06/17/16 35.0 0.89 0.97
PFE 160617C00037000 C 06/17/16 37.0 0.49 0.55
PFE 160617C00040000 C 06/17/16 40.0 0.17 0.22
PFE 160617C00042000 C 06/17/16 42.0 0.08 0.13
PFE 160617P00018000 P 06/17/16 18.0 0.28 0.34
PFE 160617P00020000 P 06/17/16 20.0 0.38 0.44
PFE 160617P00023000 P 06/17/16 23.0 0.62 0.69
PFE 160617P00025000 P 06/17/16 25.0 0.88 0.95
PFE 160617P00028000 P 06/17/16 28.0 1.53 1.64
PFE 160617P00030000 P 06/17/16 30.0 2.23 2.33
PFE 160617P00032000 P 06/17/16 32.0 3.15 3.30
PFE 160617P00035000 P 06/17/16 35.0 5.10 5.25
PFE 160617P00037000 P 06/17/16 37.0 6.40 7.00
PFE 160617P00040000 P 06/17/16 40.0 9.00 9.75
PFE 160617P00042000 P 06/17/16 42.0 10.90 12.00
PFE 170120C00018000 C 01/20/17 18.0 13.10 13.95
PFE 170120C00020000 C 01/20/17 20.0 11.20 12.00
PFE 170120C00023000 C 01/20/17 23.0 8.50 9.25
PFE 170120C00025000 C 01/20/17 25.0 6.85 7.55
PFE 170120C00028000 C 01/20/17 28.0 4.70 5.20
PFE 170120C00030000 C 01/20/17 30.0 3.55 3.70
PFE 170120C00032000 C 01/20/17 32.0 2.52 2.65
PFE 170120C00035000 C 01/20/17 35.0 1.42 1.51
PFE 170120C00037000 C 01/20/17 37.0 0.90 1.05
PFE 170120C00040000 C 01/20/17 40.0 0.46 0.56
PFE 170120C00042000 C 01/20/17 42.0 0.29 0.36
PFE 170120C00045000 C 01/20/17 45.0 0.13 0.20
PFE 170120C00047000 C 01/20/17 47.0 0.08 0.14
PFE 170120C00050000 C 01/20/17 50.0 0.03 0.09
PFE 170120P00018000 P 01/20/17 18.0 0.49 0.58
PFE 170120P00020000 P 01/20/17 20.0 0.67 0.73
PFE 170120P00023000 P 01/20/17 23.0 1.11 1.15
PFE 170120P00025000 P 01/20/17 25.0 1.45 1.57
PFE 170120P00028000 P 01/20/17 28.0 2.31 2.45
PFE 170120P00030000 P 01/20/17 30.0 3.05 3.25
PFE 170120P00032000 P 01/20/17 32.0 4.05 4.25
PFE 170120P00035000 P 01/20/17 35.0 5.95 6.10
PFE 170120P00037000 P 01/20/17 37.0 7.40 7.65
PFE 170120P00040000 P 01/20/17 40.0 9.55 10.35
PFE 170120P00042000 P 01/20/17 42.0 11.35 12.20
PFE 170120P00045000 P 01/20/17 45.0 14.15 15.15
PFE 170120P00047000 P 01/20/17 47.0 16.10 17.30
PFE 170120P00050000 P 01/20/17 50.0 19.00 20.20

OPRA data is delayed 15 minutes.