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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-01-06)Premium Content

Pfizer Inc (PFE)
As of Feb 22 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PFE 170224C00025000 C 02/24/17 25.0 6.90 10.10
PFE 170224C00026000 C 02/24/17 26.0 5.30 9.90
PFE 170224C00026500 C 02/24/17 26.5 4.95 9.30
PFE 170224C00027000 C 02/24/17 27.0 4.35 8.85
PFE 170224C00027500 C 02/24/17 27.5 3.90 8.40
PFE 170224C00028000 C 02/24/17 28.0 3.25 7.35
PFE 170224C00028500 C 02/24/17 28.5 2.96 7.30
PFE 170224C00029000 C 02/24/17 29.0 2.90 6.30
PFE 170224C00029500 C 02/24/17 29.5 2.41 5.75
PFE 170224C00030000 C 02/24/17 30.0 2.94 4.25
PFE 170224C00030500 C 02/24/17 30.5 1.40 4.85
PFE 170224C00031000 C 02/24/17 31.0 2.22 2.81
PFE 170224C00031500 C 02/24/17 31.5 1.79 2.32
PFE 170224C00032000 C 02/24/17 32.0 1.57 1.61
PFE 170224C00032500 C 02/24/17 32.5 1.07 1.11
PFE 170224C00033000 C 02/24/17 33.0 0.59 0.63
PFE 170224C00033500 C 02/24/17 33.5 0.19 0.22
PFE 170224C00034000 C 02/24/17 34.0 0.02 0.04
PFE 170224C00034500 C 02/24/17 34.5 0.00 0.01
PFE 170224C00035000 C 02/24/17 35.0 0.00 0.01
PFE 170224C00035500 C 02/24/17 35.5 0.00 0.32
PFE 170224C00036000 C 02/24/17 36.0 0.00 0.06
PFE 170224C00036500 C 02/24/17 36.5 0.00 0.25
PFE 170224C00037000 C 02/24/17 37.0 0.00 0.19
PFE 170224C00037500 C 02/24/17 37.5 0.00 0.29
PFE 170224C00038000 C 02/24/17 38.0 0.00 0.29
PFE 170224C00038500 C 02/24/17 38.5 0.00 0.29
PFE 170224C00039000 C 02/24/17 39.0 0.00 0.30
PFE 170224C00039500 C 02/24/17 39.5 0.00 0.29
PFE 170224C00040000 C 02/24/17 40.0 0.00 0.27
PFE 170224C00040500 C 02/24/17 40.5 0.00 0.30
PFE 170224C00041000 C 02/24/17 41.0 0.00 0.27
PFE 170224C00041500 C 02/24/17 41.5 0.00 0.27
PFE 170224C00042000 C 02/24/17 42.0 0.00 0.27
PFE 170224C00042500 C 02/24/17 42.5 0.00 0.29
PFE 170224C00043000 C 02/24/17 43.0 0.00 0.31
PFE 170224C00043500 C 02/24/17 43.5 0.00 0.30
PFE 170224C00044000 C 02/24/17 44.0 0.00 0.28
PFE 170224P00025000 P 02/24/17 25.0 0.00 0.29
PFE 170224P00026000 P 02/24/17 26.0 0.00 0.30
PFE 170224P00026500 P 02/24/17 26.5 0.00 0.29
PFE 170224P00027000 P 02/24/17 27.0 0.00 0.11
PFE 170224P00027500 P 02/24/17 27.5 0.00 0.29
PFE 170224P00028000 P 02/24/17 28.0 0.00 0.04
PFE 170224P00028500 P 02/24/17 28.5 0.00 0.28
PFE 170224P00029000 P 02/24/17 29.0 0.00 0.02
PFE 170224P00029500 P 02/24/17 29.5 0.00 0.29
PFE 170224P00030000 P 02/24/17 30.0 0.00 0.01
PFE 170224P00030500 P 02/24/17 30.5 0.00 0.23
PFE 170224P00031000 P 02/24/17 31.0 0.00 0.01
PFE 170224P00031500 P 02/24/17 31.5 0.00 0.01
PFE 170224P00032000 P 02/24/17 32.0 0.00 0.01
PFE 170224P00032500 P 02/24/17 32.5 0.00 0.02
PFE 170224P00033000 P 02/24/17 33.0 0.00 0.03
PFE 170224P00033500 P 02/24/17 33.5 0.10 0.13
PFE 170224P00034000 P 02/24/17 34.0 0.41 0.45
PFE 170224P00034500 P 02/24/17 34.5 0.90 0.94
PFE 170224P00035000 P 02/24/17 35.0 1.39 1.44
PFE 170224P00035500 P 02/24/17 35.5 0.22 3.55
PFE 170224P00036000 P 02/24/17 36.0 0.73 4.10
PFE 170224P00036500 P 02/24/17 36.5 1.22 4.65
PFE 170224P00037000 P 02/24/17 37.0 1.73 5.15
PFE 170224P00037500 P 02/24/17 37.5 2.23 5.60
PFE 170224P00038000 P 02/24/17 38.0 2.73 6.10
PFE 170224P00038500 P 02/24/17 38.5 3.20 6.65
PFE 170224P00039000 P 02/24/17 39.0 3.70 7.15
PFE 170224P00039500 P 02/24/17 39.5 3.60 8.20
PFE 170224P00040000 P 02/24/17 40.0 4.20 8.80
PFE 170224P00040500 P 02/24/17 40.5 4.60 9.15
PFE 170224P00041000 P 02/24/17 41.0 5.30 9.65
PFE 170224P00041500 P 02/24/17 41.5 5.70 10.25
PFE 170224P00042000 P 02/24/17 42.0 6.30 10.75
PFE 170224P00042500 P 02/24/17 42.5 6.65 11.20
PFE 170224P00043000 P 02/24/17 43.0 7.15 11.80
PFE 170224P00043500 P 02/24/17 43.5 7.60 12.20
PFE 170224P00044000 P 02/24/17 44.0 10.15 11.95
PFE 170303C00024500 C 03/03/17 24.5 7.40 10.60
PFE 170303C00025500 C 03/03/17 25.5 6.30 9.85
PFE 170303C00026000 C 03/03/17 26.0 5.80 9.35
PFE 170303C00026500 C 03/03/17 26.5 5.35 8.85
PFE 170303C00027000 C 03/03/17 27.0 4.80 8.35
PFE 170303C00027500 C 03/03/17 27.5 4.35 8.10
PFE 170303C00028000 C 03/03/17 28.0 3.85 7.55
PFE 170303C00028500 C 03/03/17 28.5 3.45 6.75
PFE 170303C00029000 C 03/03/17 29.0 2.94 6.20
PFE 170303C00029500 C 03/03/17 29.5 2.43 5.80
PFE 170303C00030000 C 03/03/17 30.0 3.30 4.95
PFE 170303C00030500 C 03/03/17 30.5 2.72 3.30
PFE 170303C00031000 C 03/03/17 31.0 1.14 4.15
PFE 170303C00031500 C 03/03/17 31.5 0.45 2.25
PFE 170303C00032000 C 03/03/17 32.0 1.59 1.64
PFE 170303C00032500 C 03/03/17 32.5 1.12 1.16
PFE 170303C00033000 C 03/03/17 33.0 0.69 0.72
PFE 170303C00033500 C 03/03/17 33.5 0.34 0.36
PFE 170303C00034000 C 03/03/17 34.0 0.12 0.14
PFE 170303C00034500 C 03/03/17 34.5 0.03 0.05
PFE 170303C00035000 C 03/03/17 35.0 0.00 0.03
PFE 170303C00035500 C 03/03/17 35.5 0.00 0.02
PFE 170303C00036000 C 03/03/17 36.0 0.00 0.07
PFE 170303C00036500 C 03/03/17 36.5 0.00 0.31
PFE 170303C00037000 C 03/03/17 37.0 0.00 0.27
PFE 170303C00037500 C 03/03/17 37.5 0.00 0.29
PFE 170303C00038000 C 03/03/17 38.0 0.00 0.31
PFE 170303C00038500 C 03/03/17 38.5 0.00 0.30
PFE 170303C00039000 C 03/03/17 39.0 0.00 0.28
PFE 170303C00039500 C 03/03/17 39.5 0.00 0.29
PFE 170303C00040000 C 03/03/17 40.0 0.00 0.28
PFE 170303C00040500 C 03/03/17 40.5 0.00 0.28
PFE 170303C00041000 C 03/03/17 41.0 0.00 0.28
PFE 170303C00041500 C 03/03/17 41.5 0.00 0.27
PFE 170303C00042000 C 03/03/17 42.0 0.00 0.31
PFE 170303C00042500 C 03/03/17 42.5 0.00 0.28
PFE 170303C00043000 C 03/03/17 43.0 0.00 0.29
PFE 170303C00043500 C 03/03/17 43.5 0.00 0.28
PFE 170303C00044000 C 03/03/17 44.0 0.00 0.31
PFE 170303P00024500 P 03/03/17 24.5 0.00 0.30
PFE 170303P00025500 P 03/03/17 25.5 0.00 0.27
PFE 170303P00026000 P 03/03/17 26.0 0.00 0.07
PFE 170303P00026500 P 03/03/17 26.5 0.00 0.26
PFE 170303P00027000 P 03/03/17 27.0 0.00 0.12
PFE 170303P00027500 P 03/03/17 27.5 0.00 0.30
PFE 170303P00028000 P 03/03/17 28.0 0.00 0.22
PFE 170303P00028500 P 03/03/17 28.5 0.00 0.27
PFE 170303P00029000 P 03/03/17 29.0 0.00 0.01
PFE 170303P00029500 P 03/03/17 29.5 0.00 0.33
PFE 170303P00030000 P 03/03/17 30.0 0.00 0.06
PFE 170303P00030500 P 03/03/17 30.5 0.00 0.03
PFE 170303P00031000 P 03/03/17 31.0 0.00 0.02
PFE 170303P00031500 P 03/03/17 31.5 0.00 0.03
PFE 170303P00032000 P 03/03/17 32.0 0.01 0.03
PFE 170303P00032500 P 03/03/17 32.5 0.03 0.05
PFE 170303P00033000 P 03/03/17 33.0 0.09 0.12
PFE 170303P00033500 P 03/03/17 33.5 0.25 0.27
PFE 170303P00034000 P 03/03/17 34.0 0.52 0.56
PFE 170303P00034500 P 03/03/17 34.5 0.93 0.96
PFE 170303P00035000 P 03/03/17 35.0 1.39 1.45
PFE 170303P00035500 P 03/03/17 35.5 1.73 2.25
PFE 170303P00036000 P 03/03/17 36.0 0.73 4.10
PFE 170303P00036500 P 03/03/17 36.5 1.22 4.60
PFE 170303P00037000 P 03/03/17 37.0 1.72 5.10
PFE 170303P00037500 P 03/03/17 37.5 2.22 5.60
PFE 170303P00038000 P 03/03/17 38.0 2.72 6.15
PFE 170303P00038500 P 03/03/17 38.5 3.15 6.65
PFE 170303P00039000 P 03/03/17 39.0 3.75 7.10
PFE 170303P00039500 P 03/03/17 39.5 4.20 7.65
PFE 170303P00040000 P 03/03/17 40.0 4.70 8.15
PFE 170303P00040500 P 03/03/17 40.5 5.10 8.70
PFE 170303P00041000 P 03/03/17 41.0 5.90 9.15
PFE 170303P00041500 P 03/03/17 41.5 6.05 9.75
PFE 170303P00042000 P 03/03/17 42.0 6.60 10.15
PFE 170303P00042500 P 03/03/17 42.5 7.20 10.70
PFE 170303P00043000 P 03/03/17 43.0 7.65 11.25
PFE 170303P00043500 P 03/03/17 43.5 8.00 11.70
PFE 170303P00044000 P 03/03/17 44.0 10.20 10.85
PFE 170310C00024500 C 03/10/17 24.5 8.50 9.65
PFE 170310C00025000 C 03/10/17 25.0 6.75 10.35
PFE 170310C00025500 C 03/10/17 25.5 6.15 9.95
PFE 170310C00026000 C 03/10/17 26.0 5.80 9.35
PFE 170310C00026500 C 03/10/17 26.5 5.25 8.85
PFE 170310C00027000 C 03/10/17 27.0 4.80 8.40
PFE 170310C00027500 C 03/10/17 27.5 4.35 7.85
PFE 170310C00028000 C 03/10/17 28.0 3.85 7.40
PFE 170310C00028500 C 03/10/17 28.5 3.40 6.80
PFE 170310C00029000 C 03/10/17 29.0 3.00 6.30
PFE 170310C00029500 C 03/10/17 29.5 4.00 4.30
PFE 170310C00030000 C 03/10/17 30.0 2.00 5.30
PFE 170310C00030500 C 03/10/17 30.5 2.72 3.35
PFE 170310C00031000 C 03/10/17 31.0 2.23 3.25
PFE 170310C00031500 C 03/10/17 31.5 1.81 2.31
PFE 170310C00032000 C 03/10/17 32.0 1.52 1.68
PFE 170310C00032500 C 03/10/17 32.5 1.14 1.31
PFE 170310C00033000 C 03/10/17 33.0 0.74 0.84
PFE 170310C00033500 C 03/10/17 33.5 0.44 0.47
PFE 170310C00034000 C 03/10/17 34.0 0.21 0.23
PFE 170310C00034500 C 03/10/17 34.5 0.08 0.12
PFE 170310C00035000 C 03/10/17 35.0 0.01 0.08
PFE 170310C00035500 C 03/10/17 35.5 0.00 0.32
PFE 170310C00036000 C 03/10/17 36.0 0.00 0.06
PFE 170310C00036500 C 03/10/17 36.5 0.00 0.32
PFE 170310C00037000 C 03/10/17 37.0 0.00 0.19
PFE 170310C00037500 C 03/10/17 37.5 0.00 0.30
PFE 170310C00038000 C 03/10/17 38.0 0.00 0.32
PFE 170310C00038500 C 03/10/17 38.5 0.00 0.30
PFE 170310C00039000 C 03/10/17 39.0 0.00 0.31
PFE 170310C00039500 C 03/10/17 39.5 0.00 0.17
PFE 170310P00024500 P 03/10/17 24.5 0.00 0.26
PFE 170310P00025000 P 03/10/17 25.0 0.00 0.28
PFE 170310P00025500 P 03/10/17 25.5 0.00 0.30
PFE 170310P00026000 P 03/10/17 26.0 0.00 0.14
PFE 170310P00026500 P 03/10/17 26.5 0.00 0.30
PFE 170310P00027000 P 03/10/17 27.0 0.00 0.12
PFE 170310P00027500 P 03/10/17 27.5 0.00 0.32
PFE 170310P00028000 P 03/10/17 28.0 0.00 0.16
PFE 170310P00028500 P 03/10/17 28.5 0.00 0.35
PFE 170310P00029000 P 03/10/17 29.0 0.00 0.02
PFE 170310P00029500 P 03/10/17 29.5 0.00 0.06
PFE 170310P00030000 P 03/10/17 30.0 0.00 0.04
PFE 170310P00030500 P 03/10/17 30.5 0.00 0.40
PFE 170310P00031000 P 03/10/17 31.0 0.00 0.06
PFE 170310P00031500 P 03/10/17 31.5 0.00 0.08
PFE 170310P00032000 P 03/10/17 32.0 0.01 0.06
PFE 170310P00032500 P 03/10/17 32.5 0.07 0.11
PFE 170310P00033000 P 03/10/17 33.0 0.16 0.20
PFE 170310P00033500 P 03/10/17 33.5 0.33 0.37
PFE 170310P00034000 P 03/10/17 34.0 0.60 0.64
PFE 170310P00034500 P 03/10/17 34.5 0.98 1.01
PFE 170310P00035000 P 03/10/17 35.0 1.16 1.55
PFE 170310P00035500 P 03/10/17 35.5 0.33 3.50
PFE 170310P00036000 P 03/10/17 36.0 0.96 2.98
PFE 170310P00036500 P 03/10/17 36.5 1.41 4.50
PFE 170310P00037000 P 03/10/17 37.0 1.72 5.10
PFE 170310P00037500 P 03/10/17 37.5 2.22 5.60
PFE 170310P00038000 P 03/10/17 38.0 2.72 6.10
PFE 170310P00038500 P 03/10/17 38.5 3.20 6.60
PFE 170310P00039000 P 03/10/17 39.0 3.75 7.05
PFE 170310P00039500 P 03/10/17 39.5 5.65 6.25
PFE 170317C00018000 C 03/17/17 18.0 15.05 16.65
PFE 170317C00019000 C 03/17/17 19.0 12.90 16.30
PFE 170317C00020000 C 03/17/17 20.0 11.90 15.30
PFE 170317C00021000 C 03/17/17 21.0 10.90 14.30
PFE 170317C00022000 C 03/17/17 22.0 9.95 13.20
PFE 170317C00023000 C 03/17/17 23.0 8.95 12.25
PFE 170317C00023500 C 03/17/17 23.5 8.55 11.65
PFE 170317C00024000 C 03/17/17 24.0 8.00 10.50
PFE 170317C00024500 C 03/17/17 24.5 7.55 10.65
PFE 170317C00025000 C 03/17/17 25.0 6.95 10.25
PFE 170317C00025500 C 03/17/17 25.5 6.50 9.55
PFE 170317C00026000 C 03/17/17 26.0 6.10 9.05
PFE 170317C00026500 C 03/17/17 26.5 5.75 8.25
PFE 170317C00027000 C 03/17/17 27.0 4.90 8.30
PFE 170317C00027500 C 03/17/17 27.5 5.05 7.90
PFE 170317C00028000 C 03/17/17 28.0 4.45 6.80
PFE 170317C00028500 C 03/17/17 28.5 4.80 5.35
PFE 170317C00029000 C 03/17/17 29.0 4.00 4.95
PFE 170317C00029500 C 03/17/17 29.5 3.70 4.30
PFE 170317C00030000 C 03/17/17 30.0 3.50 3.80
PFE 170317C00030500 C 03/17/17 30.5 2.78 3.25
PFE 170317C00031000 C 03/17/17 31.0 2.60 2.70
PFE 170317C00031500 C 03/17/17 31.5 1.85 2.34
PFE 170317C00032000 C 03/17/17 32.0 1.67 1.71
PFE 170317C00032500 C 03/17/17 32.5 1.23 1.27
PFE 170317C00033000 C 03/17/17 33.0 0.85 0.88
PFE 170317C00033500 C 03/17/17 33.5 0.53 0.55
PFE 170317C00034000 C 03/17/17 34.0 0.28 0.31
PFE 170317C00034500 C 03/17/17 34.5 0.14 0.16
PFE 170317C00035000 C 03/17/17 35.0 0.06 0.08
PFE 170317C00035500 C 03/17/17 35.5 0.02 0.04
PFE 170317C00036000 C 03/17/17 36.0 0.01 0.03
PFE 170317C00036500 C 03/17/17 36.5 0.00 0.02
PFE 170317C00037000 C 03/17/17 37.0 0.00 0.01
PFE 170317C00037500 C 03/17/17 37.5 0.00 0.02
PFE 170317C00038000 C 03/17/17 38.0 0.00 0.01
PFE 170317C00038500 C 03/17/17 38.5 0.00 0.01
PFE 170317C00039000 C 03/17/17 39.0 0.00 0.01
PFE 170317C00039500 C 03/17/17 39.5 0.00 0.01
PFE 170317C00040000 C 03/17/17 40.0 0.00 0.02
PFE 170317C00040500 C 03/17/17 40.5 0.00 0.01
PFE 170317C00041000 C 03/17/17 41.0 0.00 0.02
PFE 170317C00041500 C 03/17/17 41.5 0.00 0.01
PFE 170317C00042000 C 03/17/17 42.0 0.00 0.01
PFE 170317C00042500 C 03/17/17 42.5 0.00 0.02
PFE 170317C00043000 C 03/17/17 43.0 0.00 0.01
PFE 170317C00044000 C 03/17/17 44.0 0.00 0.01
PFE 170317C00045000 C 03/17/17 45.0 0.00 0.01
PFE 170317C00046000 C 03/17/17 46.0 0.00 0.01
PFE 170317C00047000 C 03/17/17 47.0 0.00 0.01
PFE 170317P00018000 P 03/17/17 18.0 0.00 0.02
PFE 170317P00019000 P 03/17/17 19.0 0.00 0.01
PFE 170317P00020000 P 03/17/17 20.0 0.00 0.01
PFE 170317P00021000 P 03/17/17 21.0 0.00 0.01
PFE 170317P00022000 P 03/17/17 22.0 0.00 0.01
PFE 170317P00023000 P 03/17/17 23.0 0.00 0.02
PFE 170317P00023500 P 03/17/17 23.5 0.00 0.01
PFE 170317P00024000 P 03/17/17 24.0 0.00 0.02
PFE 170317P00024500 P 03/17/17 24.5 0.00 0.01
PFE 170317P00025000 P 03/17/17 25.0 0.00 0.01
PFE 170317P00025500 P 03/17/17 25.5 0.00 0.01
PFE 170317P00026000 P 03/17/17 26.0 0.00 0.01
PFE 170317P00026500 P 03/17/17 26.5 0.00 0.02
PFE 170317P00027000 P 03/17/17 27.0 0.00 0.02
PFE 170317P00027500 P 03/17/17 27.5 0.00 0.01
PFE 170317P00028000 P 03/17/17 28.0 0.00 0.02
PFE 170317P00028500 P 03/17/17 28.5 0.00 0.02
PFE 170317P00029000 P 03/17/17 29.0 0.00 0.02
PFE 170317P00029500 P 03/17/17 29.5 0.00 0.02
PFE 170317P00030000 P 03/17/17 30.0 0.01 0.03
PFE 170317P00030500 P 03/17/17 30.5 0.02 0.03
PFE 170317P00031000 P 03/17/17 31.0 0.03 0.05
PFE 170317P00031500 P 03/17/17 31.5 0.05 0.06
PFE 170317P00032000 P 03/17/17 32.0 0.08 0.10
PFE 170317P00032500 P 03/17/17 32.5 0.14 0.16
PFE 170317P00033000 P 03/17/17 33.0 0.25 0.27
PFE 170317P00033500 P 03/17/17 33.5 0.42 0.44
PFE 170317P00034000 P 03/17/17 34.0 0.68 0.70
PFE 170317P00034500 P 03/17/17 34.5 1.03 1.06
PFE 170317P00035000 P 03/17/17 35.0 1.44 1.49
PFE 170317P00035500 P 03/17/17 35.5 1.75 2.32
PFE 170317P00036000 P 03/17/17 36.0 2.23 2.76
PFE 170317P00036500 P 03/17/17 36.5 2.73 3.25
PFE 170317P00037000 P 03/17/17 37.0 3.15 3.75
PFE 170317P00037500 P 03/17/17 37.5 2.23 5.60
PFE 170317P00038000 P 03/17/17 38.0 2.91 6.10
PFE 170317P00038500 P 03/17/17 38.5 3.20 6.65
PFE 170317P00039000 P 03/17/17 39.0 3.70 7.10
PFE 170317P00039500 P 03/17/17 39.5 4.25 7.60
PFE 170317P00040000 P 03/17/17 40.0 4.70 8.10
PFE 170317P00040500 P 03/17/17 40.5 5.25 8.55
PFE 170317P00041000 P 03/17/17 41.0 5.75 8.70
PFE 170317P00041500 P 03/17/17 41.5 6.15 9.65
PFE 170317P00042000 P 03/17/17 42.0 6.70 10.10
PFE 170317P00042500 P 03/17/17 42.5 7.25 10.45
PFE 170317P00043000 P 03/17/17 43.0 7.70 11.00
PFE 170317P00044000 P 03/17/17 44.0 8.75 11.95
PFE 170317P00045000 P 03/17/17 45.0 9.70 13.05
PFE 170317P00046000 P 03/17/17 46.0 10.70 14.10
PFE 170317P00047000 P 03/17/17 47.0 13.00 14.20
PFE 170324C00024500 C 03/24/17 24.5 8.60 9.45
PFE 170324C00025000 C 03/24/17 25.0 6.95 10.35
PFE 170324C00025500 C 03/24/17 25.5 6.40 9.85
PFE 170324C00026000 C 03/24/17 26.0 5.95 9.15
PFE 170324C00026500 C 03/24/17 26.5 5.50 8.80
PFE 170324C00027000 C 03/24/17 27.0 5.10 8.30
PFE 170324C00027500 C 03/24/17 27.5 4.70 7.60
PFE 170324C00028000 C 03/24/17 28.0 5.10 6.00
PFE 170324C00028500 C 03/24/17 28.5 3.65 6.80
PFE 170324C00029000 C 03/24/17 29.0 4.25 4.90
PFE 170324C00029500 C 03/24/17 29.5 3.65 4.45
PFE 170324C00030000 C 03/24/17 30.0 3.35 3.95
PFE 170324C00030500 C 03/24/17 30.5 2.78 3.35
PFE 170324C00031000 C 03/24/17 31.0 2.32 2.98
PFE 170324C00031500 C 03/24/17 31.5 1.89 2.39
PFE 170324C00032000 C 03/24/17 32.0 1.67 1.89
PFE 170324C00032500 C 03/24/17 32.5 1.24 1.45
PFE 170324C00033000 C 03/24/17 33.0 0.91 0.95
PFE 170324C00033500 C 03/24/17 33.5 0.60 0.63
PFE 170324C00034000 C 03/24/17 34.0 0.35 0.38
PFE 170324C00034500 C 03/24/17 34.5 0.19 0.22
PFE 170324C00035000 C 03/24/17 35.0 0.10 0.13
PFE 170324C00035500 C 03/24/17 35.5 0.00 0.41
PFE 170324C00036000 C 03/24/17 36.0 0.00 0.13
PFE 170324C00036500 C 03/24/17 36.5 0.00 0.33
PFE 170324C00037000 C 03/24/17 37.0 0.00 0.19
PFE 170324C00037500 C 03/24/17 37.5 0.00 0.31
PFE 170324C00038000 C 03/24/17 38.0 0.00 0.32
PFE 170324C00038500 C 03/24/17 38.5 0.00 0.30
PFE 170324C00039000 C 03/24/17 39.0 0.00 0.29
PFE 170324C00039500 C 03/24/17 39.5 0.00 0.29
PFE 170324P00024500 P 03/24/17 24.5 0.00 0.30
PFE 170324P00025000 P 03/24/17 25.0 0.00 0.28
PFE 170324P00025500 P 03/24/17 25.5 0.00 0.31
PFE 170324P00026000 P 03/24/17 26.0 0.00 0.06
PFE 170324P00026500 P 03/24/17 26.5 0.00 0.34
PFE 170324P00027000 P 03/24/17 27.0 0.00 0.09
PFE 170324P00027500 P 03/24/17 27.5 0.00 0.35
PFE 170324P00028000 P 03/24/17 28.0 0.00 0.27
PFE 170324P00028500 P 03/24/17 28.5 0.00 0.11
PFE 170324P00029000 P 03/24/17 29.0 0.00 0.40
PFE 170324P00029500 P 03/24/17 29.5 0.00 0.43
PFE 170324P00030000 P 03/24/17 30.0 0.01 0.11
PFE 170324P00030500 P 03/24/17 30.5 0.01 0.26
PFE 170324P00031000 P 03/24/17 31.0 0.03 0.15
PFE 170324P00031500 P 03/24/17 31.5 0.03 0.26
PFE 170324P00032000 P 03/24/17 32.0 0.09 0.15
PFE 170324P00032500 P 03/24/17 32.5 0.15 0.22
PFE 170324P00033000 P 03/24/17 33.0 0.30 0.33
PFE 170324P00033500 P 03/24/17 33.5 0.48 0.51
PFE 170324P00034000 P 03/24/17 34.0 0.74 0.77
PFE 170324P00034500 P 03/24/17 34.5 0.96 1.41
PFE 170324P00035000 P 03/24/17 35.0 1.41 1.63
PFE 170324P00035500 P 03/24/17 35.5 1.75 2.31
PFE 170324P00036000 P 03/24/17 36.0 1.79 2.78
PFE 170324P00036500 P 03/24/17 36.5 2.24 3.30
PFE 170324P00037000 P 03/24/17 37.0 2.89 3.75
PFE 170324P00037500 P 03/24/17 37.5 2.24 5.65
PFE 170324P00038000 P 03/24/17 38.0 2.82 6.00
PFE 170324P00038500 P 03/24/17 38.5 3.30 6.55
PFE 170324P00039000 P 03/24/17 39.0 3.85 7.05
PFE 170324P00039500 P 03/24/17 39.5 5.55 6.40
PFE 170331C00025500 C 03/31/17 25.5 7.70 8.50
PFE 170331C00026000 C 03/31/17 26.0 5.75 9.50
PFE 170331C00026500 C 03/31/17 26.5 5.55 8.65
PFE 170331C00027000 C 03/31/17 27.0 6.05 7.55
PFE 170331C00027500 C 03/31/17 27.5 4.50 7.85
PFE 170331C00028000 C 03/31/17 28.0 5.20 5.90
PFE 170331C00028500 C 03/31/17 28.5 4.60 5.65
PFE 170331C00029000 C 03/31/17 29.0 4.20 4.95
PFE 170331C00029500 C 03/31/17 29.5 3.70 4.45
PFE 170331C00030000 C 03/31/17 30.0 3.25 3.95
PFE 170331C00030500 C 03/31/17 30.5 2.82 3.45
PFE 170331C00031000 C 03/31/17 31.0 2.31 3.00
PFE 170331C00031500 C 03/31/17 31.5 1.90 2.47
PFE 170331C00032000 C 03/31/17 32.0 1.70 1.95
PFE 170331C00032500 C 03/31/17 32.5 1.29 1.51
PFE 170331C00033000 C 03/31/17 33.0 0.98 1.02
PFE 170331C00033500 C 03/31/17 33.5 0.67 0.70
PFE 170331C00034000 C 03/31/17 34.0 0.42 0.45
PFE 170331C00034500 C 03/31/17 34.5 0.24 0.28
PFE 170331C00035000 C 03/31/17 35.0 0.13 0.17
PFE 170331C00035500 C 03/31/17 35.5 0.02 0.44
PFE 170331C00036000 C 03/31/17 36.0 0.01 0.14
PFE 170331C00036500 C 03/31/17 36.5 0.01 0.36
PFE 170331C00037000 C 03/31/17 37.0 0.00 0.34
PFE 170331C00037500 C 03/31/17 37.5 0.00 0.31
PFE 170331C00038000 C 03/31/17 38.0 0.00 0.33
PFE 170331C00038500 C 03/31/17 38.5 0.00 0.31
PFE 170331C00039000 C 03/31/17 39.0 0.00 0.30
PFE 170331C00039500 C 03/31/17 39.5 0.00 0.31
PFE 170331P00025500 P 03/31/17 25.5 0.00 0.34
PFE 170331P00026000 P 03/31/17 26.0 0.00 0.35
PFE 170331P00026500 P 03/31/17 26.5 0.00 0.37
PFE 170331P00027000 P 03/31/17 27.0 0.00 0.12
PFE 170331P00027500 P 03/31/17 27.5 0.00 0.40
PFE 170331P00028000 P 03/31/17 28.0 0.00 0.20
PFE 170331P00028500 P 03/31/17 28.5 0.00 0.39
PFE 170331P00029000 P 03/31/17 29.0 0.00 0.09
PFE 170331P00029500 P 03/31/17 29.5 0.00 0.44
PFE 170331P00030000 P 03/31/17 30.0 0.00 0.14
PFE 170331P00030500 P 03/31/17 30.5 0.00 0.46
PFE 170331P00031000 P 03/31/17 31.0 0.00 0.25
PFE 170331P00031500 P 03/31/17 31.5 0.04 0.13
PFE 170331P00032000 P 03/31/17 32.0 0.13 0.19
PFE 170331P00032500 P 03/31/17 32.5 0.23 0.26
PFE 170331P00033000 P 03/31/17 33.0 0.36 0.39
PFE 170331P00033500 P 03/31/17 33.5 0.54 0.58
PFE 170331P00034000 P 03/31/17 34.0 0.80 0.83
PFE 170331P00034500 P 03/31/17 34.5 1.00 1.43
PFE 170331P00035000 P 03/31/17 35.0 1.45 1.62
PFE 170331P00035500 P 03/31/17 35.5 1.80 2.29
PFE 170331P00036000 P 03/31/17 36.0 1.78 2.85
PFE 170331P00036500 P 03/31/17 36.5 2.67 3.15
PFE 170331P00037000 P 03/31/17 37.0 2.28 3.80
PFE 170331P00037500 P 03/31/17 37.5 2.33 4.30
PFE 170331P00038000 P 03/31/17 38.0 2.82 5.90
PFE 170331P00038500 P 03/31/17 38.5 3.20 6.60
PFE 170331P00039000 P 03/31/17 39.0 3.90 7.05
PFE 170331P00039500 P 03/31/17 39.5 5.45 6.45
PFE 170421C00023000 C 04/21/17 23.0 10.20 11.10
PFE 170421C00024000 C 04/21/17 24.0 7.95 11.35
PFE 170421C00025000 C 04/21/17 25.0 7.00 10.30
PFE 170421C00026000 C 04/21/17 26.0 6.00 8.95
PFE 170421C00027000 C 04/21/17 27.0 6.20 6.95
PFE 170421C00028000 C 04/21/17 28.0 5.20 6.10
PFE 170421C00029000 C 04/21/17 29.0 4.55 4.80
PFE 170421C00030000 C 04/21/17 30.0 3.45 4.00
PFE 170421C00031000 C 04/21/17 31.0 2.72 3.10
PFE 170421C00032000 C 04/21/17 32.0 1.89 1.94
PFE 170421C00033000 C 04/21/17 33.0 1.15 1.19
PFE 170421C00034000 C 04/21/17 34.0 0.59 0.62
PFE 170421C00035000 C 04/21/17 35.0 0.26 0.28
PFE 170421C00036000 C 04/21/17 36.0 0.08 0.12
PFE 170421C00037000 C 04/21/17 37.0 0.03 0.05
PFE 170421C00038000 C 04/21/17 38.0 0.01 0.03
PFE 170421C00039000 C 04/21/17 39.0 0.00 0.02
PFE 170421C00040000 C 04/21/17 40.0 0.00 0.01
PFE 170421C00041000 C 04/21/17 41.0 0.00 0.02
PFE 170421C00042000 C 04/21/17 42.0 0.00 0.01
PFE 170421C00043000 C 04/21/17 43.0 0.00 0.01
PFE 170421P00023000 P 04/21/17 23.0 0.00 0.02
PFE 170421P00024000 P 04/21/17 24.0 0.00 0.02
PFE 170421P00025000 P 04/21/17 25.0 0.00 0.02
PFE 170421P00026000 P 04/21/17 26.0 0.00 0.03
PFE 170421P00027000 P 04/21/17 27.0 0.01 0.03
PFE 170421P00028000 P 04/21/17 28.0 0.02 0.04
PFE 170421P00029000 P 04/21/17 29.0 0.04 0.06
PFE 170421P00030000 P 04/21/17 30.0 0.07 0.10
PFE 170421P00031000 P 04/21/17 31.0 0.13 0.16
PFE 170421P00032000 P 04/21/17 32.0 0.27 0.29
PFE 170421P00033000 P 04/21/17 33.0 0.51 0.54
PFE 170421P00034000 P 04/21/17 34.0 0.96 0.98
PFE 170421P00035000 P 04/21/17 35.0 1.61 1.65
PFE 170421P00036000 P 04/21/17 36.0 2.17 2.85
PFE 170421P00037000 P 04/21/17 37.0 1.74 4.70
PFE 170421P00038000 P 04/21/17 38.0 4.15 4.90
PFE 170421P00039000 P 04/21/17 39.0 3.70 7.10
PFE 170421P00040000 P 04/21/17 40.0 4.70 8.10
PFE 170421P00041000 P 04/21/17 41.0 5.70 9.10
PFE 170421P00042000 P 04/21/17 42.0 6.85 10.05
PFE 170421P00043000 P 04/21/17 43.0 9.00 9.75
PFE 170519C00024000 C 05/19/17 24.0 9.30 9.90
PFE 170519C00025000 C 05/19/17 25.0 6.95 10.35
PFE 170519C00026000 C 05/19/17 26.0 6.05 8.95
PFE 170519C00027000 C 05/19/17 27.0 5.90 7.90
PFE 170519C00028000 C 05/19/17 28.0 5.10 6.00
PFE 170519C00029000 C 05/19/17 29.0 4.60 4.90
PFE 170519C00030000 C 05/19/17 30.0 3.45 4.05
PFE 170519C00031000 C 05/19/17 31.0 2.54 3.05
PFE 170519C00032000 C 05/19/17 32.0 2.03 2.06
PFE 170519C00033000 C 05/19/17 33.0 1.33 1.35
PFE 170519C00034000 C 05/19/17 34.0 0.77 0.79
PFE 170519C00035000 C 05/19/17 35.0 0.40 0.42
PFE 170519C00036000 C 05/19/17 36.0 0.19 0.20
PFE 170519C00037000 C 05/19/17 37.0 0.08 0.11
PFE 170519C00038000 C 05/19/17 38.0 0.03 0.06
PFE 170519C00039000 C 05/19/17 39.0 0.01 0.03
PFE 170519C00040000 C 05/19/17 40.0 0.00 0.03
PFE 170519P00024000 P 05/19/17 24.0 0.00 0.03
PFE 170519P00025000 P 05/19/17 25.0 0.00 0.04
PFE 170519P00026000 P 05/19/17 26.0 0.02 0.05
PFE 170519P00027000 P 05/19/17 27.0 0.04 0.07
PFE 170519P00028000 P 05/19/17 28.0 0.07 0.09
PFE 170519P00029000 P 05/19/17 29.0 0.11 0.13
PFE 170519P00030000 P 05/19/17 30.0 0.18 0.20
PFE 170519P00031000 P 05/19/17 31.0 0.30 0.32
PFE 170519P00032000 P 05/19/17 32.0 0.51 0.52
PFE 170519P00033000 P 05/19/17 33.0 0.85 0.86
PFE 170519P00034000 P 05/19/17 34.0 1.33 1.36
PFE 170519P00035000 P 05/19/17 35.0 1.99 2.04
PFE 170519P00036000 P 05/19/17 36.0 2.52 2.99
PFE 170519P00037000 P 05/19/17 37.0 3.55 4.00
PFE 170519P00038000 P 05/19/17 38.0 4.40 5.10
PFE 170519P00039000 P 05/19/17 39.0 4.15 6.90
PFE 170519P00040000 P 05/19/17 40.0 6.35 7.15
PFE 170616C00018000 C 06/16/17 18.0 15.10 16.40
PFE 170616C00019000 C 06/16/17 19.0 12.95 16.35
PFE 170616C00020000 C 06/16/17 20.0 11.90 15.35
PFE 170616C00021000 C 06/16/17 21.0 10.95 14.35
PFE 170616C00022000 C 06/16/17 22.0 9.95 13.35
PFE 170616C00023000 C 06/16/17 23.0 9.00 12.35
PFE 170616C00024000 C 06/16/17 24.0 7.95 11.35
PFE 170616C00025000 C 06/16/17 25.0 8.55 8.90
PFE 170616C00026000 C 06/16/17 26.0 6.05 9.05
PFE 170616C00027000 C 06/16/17 27.0 6.55 6.80
PFE 170616C00028000 C 06/16/17 28.0 5.35 6.00
PFE 170616C00029000 C 06/16/17 29.0 4.55 4.95
PFE 170616C00030000 C 06/16/17 30.0 3.75 3.85
PFE 170616C00031000 C 06/16/17 31.0 2.64 3.10
PFE 170616C00032000 C 06/16/17 32.0 2.10 2.16
PFE 170616C00033000 C 06/16/17 33.0 1.42 1.47
PFE 170616C00034000 C 06/16/17 34.0 0.89 0.92
PFE 170616C00035000 C 06/16/17 35.0 0.50 0.54
PFE 170616C00036000 C 06/16/17 36.0 0.26 0.30
PFE 170616C00037000 C 06/16/17 37.0 0.13 0.16
PFE 170616C00038000 C 06/16/17 38.0 0.06 0.09
PFE 170616C00039000 C 06/16/17 39.0 0.03 0.06
PFE 170616C00040000 C 06/16/17 40.0 0.01 0.04
PFE 170616C00041000 C 06/16/17 41.0 0.00 0.03
PFE 170616C00042000 C 06/16/17 42.0 0.00 0.02
PFE 170616C00045000 C 06/16/17 45.0 0.00 0.01
PFE 170616P00018000 P 06/16/17 18.0 0.00 0.02
PFE 170616P00019000 P 06/16/17 19.0 0.00 0.02
PFE 170616P00020000 P 06/16/17 20.0 0.00 0.02
PFE 170616P00021000 P 06/16/17 21.0 0.00 0.02
PFE 170616P00022000 P 06/16/17 22.0 0.00 0.03
PFE 170616P00023000 P 06/16/17 23.0 0.00 0.04
PFE 170616P00024000 P 06/16/17 24.0 0.01 0.05
PFE 170616P00025000 P 06/16/17 25.0 0.03 0.06
PFE 170616P00026000 P 06/16/17 26.0 0.04 0.07
PFE 170616P00027000 P 06/16/17 27.0 0.07 0.10
PFE 170616P00028000 P 06/16/17 28.0 0.10 0.13
PFE 170616P00029000 P 06/16/17 29.0 0.16 0.18
PFE 170616P00030000 P 06/16/17 30.0 0.25 0.28
PFE 170616P00031000 P 06/16/17 31.0 0.40 0.43
PFE 170616P00032000 P 06/16/17 32.0 0.63 0.66
PFE 170616P00033000 P 06/16/17 33.0 0.98 1.01
PFE 170616P00034000 P 06/16/17 34.0 1.46 1.50
PFE 170616P00035000 P 06/16/17 35.0 2.09 2.15
PFE 170616P00036000 P 06/16/17 36.0 2.61 3.20
PFE 170616P00037000 P 06/16/17 37.0 3.60 4.05
PFE 170616P00038000 P 06/16/17 38.0 4.45 4.95
PFE 170616P00039000 P 06/16/17 39.0 5.35 6.05
PFE 170616P00040000 P 06/16/17 40.0 6.40 7.05
PFE 170616P00041000 P 06/16/17 41.0 5.95 9.10
PFE 170616P00042000 P 06/16/17 42.0 7.05 10.20
PFE 170616P00045000 P 06/16/17 45.0 11.20 12.10
PFE 170915C00018000 C 09/15/17 18.0 14.85 16.05
PFE 170915C00019000 C 09/15/17 19.0 12.90 16.35
PFE 170915C00020000 C 09/15/17 20.0 11.90 15.35
PFE 170915C00021000 C 09/15/17 21.0 10.90 14.35
PFE 170915C00022000 C 09/15/17 22.0 9.90 13.35
PFE 170915C00023000 C 09/15/17 23.0 8.95 12.35
PFE 170915C00024000 C 09/15/17 24.0 9.45 9.90
PFE 170915C00025000 C 09/15/17 25.0 8.40 8.90
PFE 170915C00026000 C 09/15/17 26.0 5.95 9.35
PFE 170915C00027000 C 09/15/17 27.0 6.40 7.10
PFE 170915C00028000 C 09/15/17 28.0 5.45 6.15
PFE 170915C00029000 C 09/15/17 29.0 4.70 5.10
PFE 170915C00030000 C 09/15/17 30.0 3.85 4.20
PFE 170915C00031000 C 09/15/17 31.0 3.10 3.45
PFE 170915C00032000 C 09/15/17 32.0 2.43 2.47
PFE 170915C00033000 C 09/15/17 33.0 1.79 1.83
PFE 170915C00034000 C 09/15/17 34.0 1.27 1.31
PFE 170915C00035000 C 09/15/17 35.0 0.85 0.90
PFE 170915C00036000 C 09/15/17 36.0 0.55 0.59
PFE 170915C00037000 C 09/15/17 37.0 0.34 0.38
PFE 170915C00038000 C 09/15/17 38.0 0.21 0.24
PFE 170915C00039000 C 09/15/17 39.0 0.12 0.15
PFE 170915C00040000 C 09/15/17 40.0 0.06 0.10
PFE 170915C00041000 C 09/15/17 41.0 0.03 0.07
PFE 170915C00042000 C 09/15/17 42.0 0.02 0.05
PFE 170915C00043000 C 09/15/17 43.0 0.00 0.04
PFE 170915C00044000 C 09/15/17 44.0 0.00 0.03
PFE 170915C00045000 C 09/15/17 45.0 0.00 0.02
PFE 170915C00047000 C 09/15/17 47.0 0.00 0.03
PFE 170915P00018000 P 09/15/17 18.0 0.01 0.04
PFE 170915P00019000 P 09/15/17 19.0 0.02 0.05
PFE 170915P00020000 P 09/15/17 20.0 0.03 0.06
PFE 170915P00021000 P 09/15/17 21.0 0.04 0.07
PFE 170915P00022000 P 09/15/17 22.0 0.06 0.09
PFE 170915P00023000 P 09/15/17 23.0 0.07 0.11
PFE 170915P00024000 P 09/15/17 24.0 0.10 0.13
PFE 170915P00025000 P 09/15/17 25.0 0.13 0.16
PFE 170915P00026000 P 09/15/17 26.0 0.17 0.20
PFE 170915P00027000 P 09/15/17 27.0 0.23 0.26
PFE 170915P00028000 P 09/15/17 28.0 0.31 0.34
PFE 170915P00029000 P 09/15/17 29.0 0.42 0.47
PFE 170915P00030000 P 09/15/17 30.0 0.59 0.63
PFE 170915P00031000 P 09/15/17 31.0 0.81 0.85
PFE 170915P00032000 P 09/15/17 32.0 1.13 1.16
PFE 170915P00033000 P 09/15/17 33.0 1.52 1.56
PFE 170915P00034000 P 09/15/17 34.0 2.02 2.06
PFE 170915P00035000 P 09/15/17 35.0 2.62 2.69
PFE 170915P00036000 P 09/15/17 36.0 3.30 3.40
PFE 170915P00037000 P 09/15/17 37.0 4.00 4.40
PFE 170915P00038000 P 09/15/17 38.0 4.75 5.35
PFE 170915P00039000 P 09/15/17 39.0 5.60 6.35
PFE 170915P00040000 P 09/15/17 40.0 5.15 8.35
PFE 170915P00041000 P 09/15/17 41.0 6.30 9.30
PFE 170915P00042000 P 09/15/17 42.0 7.10 10.55
PFE 170915P00043000 P 09/15/17 43.0 8.10 11.50
PFE 170915P00044000 P 09/15/17 44.0 9.10 12.50
PFE 170915P00045000 P 09/15/17 45.0 10.05 13.50
PFE 170915P00047000 P 09/15/17 47.0 12.85 14.50
PFE 171215C00025000 C 12/15/17 25.0 8.45 8.95
PFE 171215C00028000 C 12/15/17 28.0 5.50 6.35
PFE 171215C00030000 C 12/15/17 30.0 4.00 4.50
PFE 171215C00032000 C 12/15/17 32.0 2.72 2.79
PFE 171215C00035000 C 12/15/17 35.0 1.20 1.26
PFE 171215C00037000 C 12/15/17 37.0 0.61 0.66
PFE 171215C00040000 C 12/15/17 40.0 0.19 0.23
PFE 171215C00042000 C 12/15/17 42.0 0.08 0.12
PFE 171215P00025000 P 12/15/17 25.0 0.28 0.32
PFE 171215P00028000 P 12/15/17 28.0 0.58 0.63
PFE 171215P00030000 P 12/15/17 30.0 0.97 1.02
PFE 171215P00032000 P 12/15/17 32.0 1.59 1.64
PFE 171215P00035000 P 12/15/17 35.0 3.10 3.20
PFE 171215P00037000 P 12/15/17 37.0 4.50 4.60
PFE 171215P00040000 P 12/15/17 40.0 6.95 7.40
PFE 171215P00042000 P 12/15/17 42.0 8.80 9.20
PFE 180119C00015000 C 01/19/18 15.0 18.10 18.95
PFE 180119C00018000 C 01/19/18 18.0 13.35 17.90
PFE 180119C00020000 C 01/19/18 20.0 13.35 13.95
PFE 180119C00023000 C 01/19/18 23.0 8.45 12.75
PFE 180119C00025000 C 01/19/18 25.0 8.45 9.05
PFE 180119C00028000 C 01/19/18 28.0 5.40 6.35
PFE 180119C00030000 C 01/19/18 30.0 4.25 4.35
PFE 180119C00032000 C 01/19/18 32.0 2.88 2.91
PFE 180119C00035000 C 01/19/18 35.0 1.36 1.38
PFE 180119C00037000 C 01/19/18 37.0 0.72 0.82
PFE 180119C00040000 C 01/19/18 40.0 0.25 0.28
PFE 180119C00042000 C 01/19/18 42.0 0.11 0.15
PFE 180119C00045000 C 01/19/18 45.0 0.03 0.06
PFE 180119C00050000 C 01/19/18 50.0 0.01 0.02
PFE 180119P00015000 P 01/19/18 15.0 0.04 0.06
PFE 180119P00018000 P 01/19/18 18.0 0.08 0.10
PFE 180119P00020000 P 01/19/18 20.0 0.12 0.14
PFE 180119P00023000 P 01/19/18 23.0 0.22 0.24
PFE 180119P00025000 P 01/19/18 25.0 0.35 0.37
PFE 180119P00028000 P 01/19/18 28.0 0.67 0.71
PFE 180119P00030000 P 01/19/18 30.0 1.10 1.13
PFE 180119P00032000 P 01/19/18 32.0 1.71 1.77
PFE 180119P00035000 P 01/19/18 35.0 3.20 3.30
PFE 180119P00037000 P 01/19/18 37.0 4.60 4.70
PFE 180119P00040000 P 01/19/18 40.0 7.05 7.30
PFE 180119P00042000 P 01/19/18 42.0 8.00 11.35
PFE 180119P00045000 P 01/19/18 45.0 11.85 12.00
PFE 180119P00050000 P 01/19/18 50.0 16.50 17.20
PFE 180615C00018000 C 06/15/18 18.0 15.15 16.10
PFE 180615C00020000 C 06/15/18 20.0 11.30 16.00
PFE 180615C00023000 C 06/15/18 23.0 8.35 12.70
PFE 180615C00025000 C 06/15/18 25.0 8.55 9.05
PFE 180615C00028000 C 06/15/18 28.0 5.70 6.55
PFE 180615C00030000 C 06/15/18 30.0 4.20 4.85
PFE 180615C00032000 C 06/15/18 32.0 2.84 3.45
PFE 180615C00035000 C 06/15/18 35.0 1.66 1.80
PFE 180615C00037000 C 06/15/18 37.0 1.01 1.14
PFE 180615C00040000 C 06/15/18 40.0 0.41 0.57
PFE 180615C00042000 C 06/15/18 42.0 0.08 0.52
PFE 180615C00045000 C 06/15/18 45.0 0.01 0.48
PFE 180615P00018000 P 06/15/18 18.0 0.02 0.45
PFE 180615P00020000 P 06/15/18 20.0 0.06 0.30
PFE 180615P00023000 P 06/15/18 23.0 0.25 0.69
PFE 180615P00025000 P 06/15/18 25.0 0.43 0.77
PFE 180615P00028000 P 06/15/18 28.0 1.03 1.21
PFE 180615P00030000 P 06/15/18 30.0 1.61 1.73
PFE 180615P00032000 P 06/15/18 32.0 2.31 2.44
PFE 180615P00035000 P 06/15/18 35.0 3.75 4.15
PFE 180615P00037000 P 06/15/18 37.0 5.05 5.55
PFE 180615P00040000 P 06/15/18 40.0 7.45 8.00
PFE 180615P00042000 P 06/15/18 42.0 9.05 9.90
PFE 180615P00045000 P 06/15/18 45.0 11.70 12.75
PFE 190118C00018000 C 01/18/19 18.0 15.30 16.10
PFE 190118C00020000 C 01/18/19 20.0 11.40 16.00
PFE 190118C00023000 C 01/18/19 23.0 9.85 11.15
PFE 190118C00025000 C 01/18/19 25.0 8.30 8.90
PFE 190118C00028000 C 01/18/19 28.0 6.15 6.90
PFE 190118C00030000 C 01/18/19 30.0 4.70 5.00
PFE 190118C00032000 C 01/18/19 32.0 3.50 3.75
PFE 190118C00035000 C 01/18/19 35.0 2.14 2.28
PFE 190118C00037000 C 01/18/19 37.0 1.45 1.65
PFE 190118C00040000 C 01/18/19 40.0 0.67 1.00
PFE 190118C00042000 C 01/18/19 42.0 0.49 0.75
PFE 190118C00045000 C 01/18/19 45.0 0.07 0.51
PFE 190118C00050000 C 01/18/19 50.0 0.05 0.39
PFE 190118P00018000 P 01/18/19 18.0 0.11 0.49
PFE 190118P00020000 P 01/18/19 20.0 0.23 0.64
PFE 190118P00023000 P 01/18/19 23.0 0.33 0.98
PFE 190118P00025000 P 01/18/19 25.0 0.77 1.07
PFE 190118P00028000 P 01/18/19 28.0 1.62 1.70
PFE 190118P00030000 P 01/18/19 30.0 2.23 2.39
PFE 190118P00032000 P 01/18/19 32.0 3.00 3.20
PFE 190118P00035000 P 01/18/19 35.0 4.55 4.80
PFE 190118P00037000 P 01/18/19 37.0 5.85 6.15
PFE 190118P00040000 P 01/18/19 40.0 8.00 8.45
PFE 190118P00042000 P 01/18/19 42.0 9.75 10.25
PFE 190118P00045000 P 01/18/19 45.0 12.35 12.80
PFE 190118P00050000 P 01/18/19 50.0 17.10 17.60

OPRA data is delayed 15 minutes.