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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-04-08)Premium Content

Pfizer Inc (PFE)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PFE 160603C00023000 C 06/03/16 23.0 9.95 13.30
PFE 160603C00024000 C 06/03/16 24.0 9.00 12.30
PFE 160603C00025000 C 06/03/16 25.0 8.00 9.80
PFE 160603C00026000 C 06/03/16 26.0 7.80 8.75
PFE 160603C00026500 C 06/03/16 26.5 6.50 8.60
PFE 160603C00027000 C 06/03/16 27.0 5.85 7.65
PFE 160603C00027500 C 06/03/16 27.5 6.30 7.40
PFE 160603C00028000 C 06/03/16 28.0 5.00 7.15
PFE 160603C00028500 C 06/03/16 28.5 4.50 6.65
PFE 160603C00029000 C 06/03/16 29.0 4.00 5.75
PFE 160603C00029500 C 06/03/16 29.5 4.30 5.30
PFE 160603C00030000 C 06/03/16 30.0 4.35 4.85
PFE 160603C00030500 C 06/03/16 30.5 3.85 4.25
PFE 160603C00031000 C 06/03/16 31.0 3.35 3.80
PFE 160603C00031500 C 06/03/16 31.5 2.87 3.30
PFE 160603C00032000 C 06/03/16 32.0 2.37 2.77
PFE 160603C00032500 C 06/03/16 32.5 1.87 2.16
PFE 160603C00033000 C 06/03/16 33.0 1.38 1.69
PFE 160603C00033500 C 06/03/16 33.5 1.06 1.17
PFE 160603C00034000 C 06/03/16 34.0 0.64 0.71
PFE 160603C00034500 C 06/03/16 34.5 0.29 0.32
PFE 160603C00035000 C 06/03/16 35.0 0.09 0.11
PFE 160603C00035500 C 06/03/16 35.5 0.02 0.04
PFE 160603C00036000 C 06/03/16 36.0 0.00 0.03
PFE 160603C00036500 C 06/03/16 36.5 0.00 0.08
PFE 160603C00037000 C 06/03/16 37.0 0.00 0.08
PFE 160603C00037500 C 06/03/16 37.5 0.00 0.08
PFE 160603C00038000 C 06/03/16 38.0 0.00 0.08
PFE 160603C00038500 C 06/03/16 38.5 0.00 0.08
PFE 160603C00039000 C 06/03/16 39.0 0.00 0.08
PFE 160603C00039500 C 06/03/16 39.5 0.00 0.08
PFE 160603C00040000 C 06/03/16 40.0 0.00 0.08
PFE 160603C00040500 C 06/03/16 40.5 0.00 0.08
PFE 160603C00041000 C 06/03/16 41.0 0.00 0.08
PFE 160603C00041500 C 06/03/16 41.5 0.00 0.08
PFE 160603C00042000 C 06/03/16 42.0 0.00 0.08
PFE 160603C00042500 C 06/03/16 42.5 0.00 0.13
PFE 160603C00043000 C 06/03/16 43.0 0.00 0.08
PFE 160603C00043500 C 06/03/16 43.5 0.00 0.13
PFE 160603C00044000 C 06/03/16 44.0 0.00 0.13
PFE 160603P00023000 P 06/03/16 23.0 0.00 0.08
PFE 160603P00024000 P 06/03/16 24.0 0.00 0.08
PFE 160603P00025000 P 06/03/16 25.0 0.00 0.08
PFE 160603P00026000 P 06/03/16 26.0 0.00 0.08
PFE 160603P00026500 P 06/03/16 26.5 0.00 0.13
PFE 160603P00027000 P 06/03/16 27.0 0.00 0.08
PFE 160603P00027500 P 06/03/16 27.5 0.00 0.08
PFE 160603P00028000 P 06/03/16 28.0 0.00 0.08
PFE 160603P00028500 P 06/03/16 28.5 0.00 0.08
PFE 160603P00029000 P 06/03/16 29.0 0.00 0.08
PFE 160603P00029500 P 06/03/16 29.5 0.00 0.08
PFE 160603P00030000 P 06/03/16 30.0 0.00 0.08
PFE 160603P00030500 P 06/03/16 30.5 0.00 0.08
PFE 160603P00031000 P 06/03/16 31.0 0.00 0.08
PFE 160603P00031500 P 06/03/16 31.5 0.00 0.08
PFE 160603P00032000 P 06/03/16 32.0 0.00 0.07
PFE 160603P00032500 P 06/03/16 32.5 0.01 0.02
PFE 160603P00033000 P 06/03/16 33.0 0.01 0.03
PFE 160603P00033500 P 06/03/16 33.5 0.03 0.05
PFE 160603P00034000 P 06/03/16 34.0 0.07 0.10
PFE 160603P00034500 P 06/03/16 34.5 0.19 0.21
PFE 160603P00035000 P 06/03/16 35.0 0.46 0.57
PFE 160603P00035500 P 06/03/16 35.5 0.77 1.08
PFE 160603P00036000 P 06/03/16 36.0 1.24 1.64
PFE 160603P00036500 P 06/03/16 36.5 1.74 2.14
PFE 160603P00037000 P 06/03/16 37.0 0.81 3.95
PFE 160603P00037500 P 06/03/16 37.5 1.35 4.50
PFE 160603P00038000 P 06/03/16 38.0 1.83 5.00
PFE 160603P00038500 P 06/03/16 38.5 2.33 5.20
PFE 160603P00039000 P 06/03/16 39.0 2.79 5.60
PFE 160603P00039500 P 06/03/16 39.5 3.25 6.15
PFE 160603P00040000 P 06/03/16 40.0 3.75 6.65
PFE 160603P00040500 P 06/03/16 40.5 4.35 7.50
PFE 160603P00041000 P 06/03/16 41.0 4.75 8.00
PFE 160603P00041500 P 06/03/16 41.5 5.25 8.50
PFE 160603P00042000 P 06/03/16 42.0 5.75 9.00
PFE 160603P00042500 P 06/03/16 42.5 6.25 8.95
PFE 160603P00043000 P 06/03/16 43.0 6.70 8.90
PFE 160603P00043500 P 06/03/16 43.5 7.20 9.30
PFE 160603P00044000 P 06/03/16 44.0 7.80 11.05
PFE 160610C00023000 C 06/10/16 23.0 10.00 13.30
PFE 160610C00024000 C 06/10/16 24.0 8.75 10.85
PFE 160610C00025000 C 06/10/16 25.0 8.00 10.00
PFE 160610C00026000 C 06/10/16 26.0 7.80 8.75
PFE 160610C00026500 C 06/10/16 26.5 6.25 8.60
PFE 160610C00027000 C 06/10/16 27.0 6.00 7.75
PFE 160610C00027500 C 06/10/16 27.5 6.30 7.30
PFE 160610C00028000 C 06/10/16 28.0 5.00 6.80
PFE 160610C00028500 C 06/10/16 28.5 4.50 6.30
PFE 160610C00029000 C 06/10/16 29.0 4.00 5.90
PFE 160610C00029500 C 06/10/16 29.5 4.85 5.30
PFE 160610C00030000 C 06/10/16 30.0 4.35 4.80
PFE 160610C00030500 C 06/10/16 30.5 3.85 4.30
PFE 160610C00031000 C 06/10/16 31.0 3.35 3.80
PFE 160610C00031500 C 06/10/16 31.5 2.88 3.30
PFE 160610C00032000 C 06/10/16 32.0 2.39 2.86
PFE 160610C00032500 C 06/10/16 32.5 1.94 2.30
PFE 160610C00033000 C 06/10/16 33.0 1.43 1.84
PFE 160610C00033500 C 06/10/16 33.5 1.11 1.22
PFE 160610C00034000 C 06/10/16 34.0 0.70 0.79
PFE 160610C00034500 C 06/10/16 34.5 0.40 0.44
PFE 160610C00035000 C 06/10/16 35.0 0.18 0.20
PFE 160610C00035500 C 06/10/16 35.5 0.04 0.09
PFE 160610C00036000 C 06/10/16 36.0 0.00 0.04
PFE 160610C00036500 C 06/10/16 36.5 0.00 0.08
PFE 160610C00037000 C 06/10/16 37.0 0.00 0.08
PFE 160610C00037500 C 06/10/16 37.5 0.00 0.08
PFE 160610C00038000 C 06/10/16 38.0 0.00 0.08
PFE 160610C00038500 C 06/10/16 38.5 0.00 0.08
PFE 160610C00039000 C 06/10/16 39.0 0.00 0.08
PFE 160610C00039500 C 06/10/16 39.5 0.00 0.08
PFE 160610C00040000 C 06/10/16 40.0 0.00 0.08
PFE 160610C00040500 C 06/10/16 40.5 0.00 0.08
PFE 160610C00041000 C 06/10/16 41.0 0.00 0.13
PFE 160610C00041500 C 06/10/16 41.5 0.00 0.12
PFE 160610C00042000 C 06/10/16 42.0 0.00 0.08
PFE 160610C00042500 C 06/10/16 42.5 0.00 0.13
PFE 160610C00043000 C 06/10/16 43.0 0.00 0.08
PFE 160610C00043500 C 06/10/16 43.5 0.00 0.13
PFE 160610C00044000 C 06/10/16 44.0 0.00 0.08
PFE 160610P00023000 P 06/10/16 23.0 0.00 0.08
PFE 160610P00024000 P 06/10/16 24.0 0.00 0.13
PFE 160610P00025000 P 06/10/16 25.0 0.00 0.12
PFE 160610P00026000 P 06/10/16 26.0 0.00 0.08
PFE 160610P00026500 P 06/10/16 26.5 0.00 0.08
PFE 160610P00027000 P 06/10/16 27.0 0.00 0.08
PFE 160610P00027500 P 06/10/16 27.5 0.00 0.08
PFE 160610P00028000 P 06/10/16 28.0 0.00 0.03
PFE 160610P00028500 P 06/10/16 28.5 0.00 0.08
PFE 160610P00029000 P 06/10/16 29.0 0.00 0.08
PFE 160610P00029500 P 06/10/16 29.5 0.00 0.08
PFE 160610P00030000 P 06/10/16 30.0 0.00 0.08
PFE 160610P00030500 P 06/10/16 30.5 0.00 0.08
PFE 160610P00031000 P 06/10/16 31.0 0.00 0.08
PFE 160610P00031500 P 06/10/16 31.5 0.00 0.08
PFE 160610P00032000 P 06/10/16 32.0 0.00 0.08
PFE 160610P00032500 P 06/10/16 32.5 0.01 0.07
PFE 160610P00033000 P 06/10/16 33.0 0.03 0.07
PFE 160610P00033500 P 06/10/16 33.5 0.07 0.11
PFE 160610P00034000 P 06/10/16 34.0 0.15 0.19
PFE 160610P00034500 P 06/10/16 34.5 0.30 0.33
PFE 160610P00035000 P 06/10/16 35.0 0.56 0.65
PFE 160610P00035500 P 06/10/16 35.5 0.93 1.05
PFE 160610P00036000 P 06/10/16 36.0 1.24 1.65
PFE 160610P00036500 P 06/10/16 36.5 1.68 2.14
PFE 160610P00037000 P 06/10/16 37.0 0.82 3.95
PFE 160610P00037500 P 06/10/16 37.5 1.34 4.50
PFE 160610P00038000 P 06/10/16 38.0 1.82 5.05
PFE 160610P00038500 P 06/10/16 38.5 2.32 5.55
PFE 160610P00039000 P 06/10/16 39.0 2.79 6.05
PFE 160610P00039500 P 06/10/16 39.5 3.25 6.50
PFE 160610P00040000 P 06/10/16 40.0 3.75 7.00
PFE 160610P00040500 P 06/10/16 40.5 4.25 7.50
PFE 160610P00041000 P 06/10/16 41.0 4.75 8.00
PFE 160610P00041500 P 06/10/16 41.5 5.25 8.50
PFE 160610P00042000 P 06/10/16 42.0 5.75 9.00
PFE 160610P00042500 P 06/10/16 42.5 6.20 8.45
PFE 160610P00043000 P 06/10/16 43.0 6.70 9.85
PFE 160610P00043500 P 06/10/16 43.5 7.15 10.35
PFE 160610P00044000 P 06/10/16 44.0 7.75 11.00
PFE 160617C00016000 C 06/17/16 16.0 17.00 18.80
PFE 160617C00017000 C 06/17/16 17.0 16.00 17.90
PFE 160617C00018000 C 06/17/16 18.0 15.00 16.90
PFE 160617C00019000 C 06/17/16 19.0 14.00 15.95
PFE 160617C00020000 C 06/17/16 20.0 13.00 14.95
PFE 160617C00021000 C 06/17/16 21.0 12.00 13.80
PFE 160617C00022000 C 06/17/16 22.0 11.00 13.15
PFE 160617C00023000 C 06/17/16 23.0 10.00 11.80
PFE 160617C00024000 C 06/17/16 24.0 9.00 11.85
PFE 160617C00025000 C 06/17/16 25.0 8.00 9.65
PFE 160617C00025500 C 06/17/16 25.5 7.50 9.15
PFE 160617C00026000 C 06/17/16 26.0 8.25 8.90
PFE 160617C00026500 C 06/17/16 26.5 7.85 8.15
PFE 160617C00027000 C 06/17/16 27.0 6.80 8.05
PFE 160617C00027500 C 06/17/16 27.5 5.50 7.55
PFE 160617C00028000 C 06/17/16 28.0 6.35 6.80
PFE 160617C00028500 C 06/17/16 28.5 5.85 6.30
PFE 160617C00029000 C 06/17/16 29.0 5.45 5.65
PFE 160617C00029500 C 06/17/16 29.5 4.85 5.30
PFE 160617C00030000 C 06/17/16 30.0 4.50 4.65
PFE 160617C00030500 C 06/17/16 30.5 3.85 4.30
PFE 160617C00031000 C 06/17/16 31.0 3.50 3.70
PFE 160617C00031500 C 06/17/16 31.5 2.90 3.35
PFE 160617C00032000 C 06/17/16 32.0 2.50 2.68
PFE 160617C00032500 C 06/17/16 32.5 2.02 2.32
PFE 160617C00033000 C 06/17/16 33.0 1.63 1.73
PFE 160617C00033500 C 06/17/16 33.5 1.19 1.28
PFE 160617C00034000 C 06/17/16 34.0 0.84 0.87
PFE 160617C00034500 C 06/17/16 34.5 0.51 0.54
PFE 160617C00035000 C 06/17/16 35.0 0.27 0.29
PFE 160617C00035500 C 06/17/16 35.5 0.12 0.14
PFE 160617C00036000 C 06/17/16 36.0 0.05 0.07
PFE 160617C00036500 C 06/17/16 36.5 0.02 0.04
PFE 160617C00037000 C 06/17/16 37.0 0.01 0.02
PFE 160617C00037500 C 06/17/16 37.5 0.00 0.02
PFE 160617C00038000 C 06/17/16 38.0 0.00 0.02
PFE 160617C00038500 C 06/17/16 38.5 0.00 0.02
PFE 160617C00039000 C 06/17/16 39.0 0.00 0.02
PFE 160617C00039500 C 06/17/16 39.5 0.00 0.02
PFE 160617C00040000 C 06/17/16 40.0 0.00 0.02
PFE 160617C00040500 C 06/17/16 40.5 0.00 0.02
PFE 160617C00041000 C 06/17/16 41.0 0.00 0.02
PFE 160617C00041500 C 06/17/16 41.5 0.00 0.02
PFE 160617C00042000 C 06/17/16 42.0 0.00 0.02
PFE 160617C00042500 C 06/17/16 42.5 0.00 0.02
PFE 160617C00043000 C 06/17/16 43.0 0.00 0.02
PFE 160617C00043500 C 06/17/16 43.5 0.00 0.02
PFE 160617C00044000 C 06/17/16 44.0 0.00 0.02
PFE 160617C00045000 C 06/17/16 45.0 0.00 0.02
PFE 160617C00046000 C 06/17/16 46.0 0.00 0.02
PFE 160617P00016000 P 06/17/16 16.0 0.00 0.02
PFE 160617P00017000 P 06/17/16 17.0 0.00 0.02
PFE 160617P00018000 P 06/17/16 18.0 0.00 0.02
PFE 160617P00019000 P 06/17/16 19.0 0.00 0.02
PFE 160617P00020000 P 06/17/16 20.0 0.00 0.02
PFE 160617P00021000 P 06/17/16 21.0 0.00 0.02
PFE 160617P00022000 P 06/17/16 22.0 0.00 0.02
PFE 160617P00023000 P 06/17/16 23.0 0.00 0.02
PFE 160617P00024000 P 06/17/16 24.0 0.00 0.01
PFE 160617P00025000 P 06/17/16 25.0 0.00 0.01
PFE 160617P00025500 P 06/17/16 25.5 0.00 0.02
PFE 160617P00026000 P 06/17/16 26.0 0.00 0.01
PFE 160617P00026500 P 06/17/16 26.5 0.00 0.02
PFE 160617P00027000 P 06/17/16 27.0 0.00 0.02
PFE 160617P00027500 P 06/17/16 27.5 0.00 0.02
PFE 160617P00028000 P 06/17/16 28.0 0.00 0.01
PFE 160617P00028500 P 06/17/16 28.5 0.00 0.02
PFE 160617P00029000 P 06/17/16 29.0 0.01 0.02
PFE 160617P00029500 P 06/17/16 29.5 0.00 0.03
PFE 160617P00030000 P 06/17/16 30.0 0.01 0.03
PFE 160617P00030500 P 06/17/16 30.5 0.01 0.02
PFE 160617P00031000 P 06/17/16 31.0 0.02 0.04
PFE 160617P00031500 P 06/17/16 31.5 0.03 0.04
PFE 160617P00032000 P 06/17/16 32.0 0.04 0.05
PFE 160617P00032500 P 06/17/16 32.5 0.05 0.07
PFE 160617P00033000 P 06/17/16 33.0 0.08 0.10
PFE 160617P00033500 P 06/17/16 33.5 0.14 0.15
PFE 160617P00034000 P 06/17/16 34.0 0.23 0.25
PFE 160617P00034500 P 06/17/16 34.5 0.40 0.42
PFE 160617P00035000 P 06/17/16 35.0 0.65 0.71
PFE 160617P00035500 P 06/17/16 35.5 1.00 1.09
PFE 160617P00036000 P 06/17/16 36.0 1.30 1.66
PFE 160617P00036500 P 06/17/16 36.5 1.77 2.14
PFE 160617P00037000 P 06/17/16 37.0 2.25 2.63
PFE 160617P00037500 P 06/17/16 37.5 2.74 3.15
PFE 160617P00038000 P 06/17/16 38.0 1.79 5.00
PFE 160617P00038500 P 06/17/16 38.5 2.29 5.15
PFE 160617P00039000 P 06/17/16 39.0 2.79 5.60
PFE 160617P00039500 P 06/17/16 39.5 3.25 6.05
PFE 160617P00040000 P 06/17/16 40.0 3.75 6.55
PFE 160617P00040500 P 06/17/16 40.5 4.25 7.10
PFE 160617P00041000 P 06/17/16 41.0 4.75 7.60
PFE 160617P00041500 P 06/17/16 41.5 5.25 8.25
PFE 160617P00042000 P 06/17/16 42.0 5.75 8.75
PFE 160617P00042500 P 06/17/16 42.5 6.25 8.45
PFE 160617P00043000 P 06/17/16 43.0 6.75 9.80
PFE 160617P00043500 P 06/17/16 43.5 7.25 10.50
PFE 160617P00044000 P 06/17/16 44.0 7.75 11.00
PFE 160617P00045000 P 06/17/16 45.0 8.75 10.80
PFE 160617P00046000 P 06/17/16 46.0 10.80 11.85
PFE 160624C00024000 C 06/24/16 24.0 9.95 12.10
PFE 160624C00025000 C 06/24/16 25.0 9.00 9.95
PFE 160624C00026000 C 06/24/16 26.0 8.00 8.90
PFE 160624C00026500 C 06/24/16 26.5 6.35 8.95
PFE 160624C00027000 C 06/24/16 27.0 5.90 7.80
PFE 160624C00027500 C 06/24/16 27.5 6.85 7.30
PFE 160624C00028000 C 06/24/16 28.0 6.35 6.80
PFE 160624C00028500 C 06/24/16 28.5 5.85 6.35
PFE 160624C00029000 C 06/24/16 29.0 5.35 5.85
PFE 160624C00029500 C 06/24/16 29.5 4.80 5.35
PFE 160624C00030000 C 06/24/16 30.0 4.35 4.85
PFE 160624C00030500 C 06/24/16 30.5 3.90 4.35
PFE 160624C00031000 C 06/24/16 31.0 3.40 3.90
PFE 160624C00031500 C 06/24/16 31.5 2.93 3.40
PFE 160624C00032000 C 06/24/16 32.0 2.45 2.85
PFE 160624C00032500 C 06/24/16 32.5 1.98 2.37
PFE 160624C00033000 C 06/24/16 33.0 1.56 1.91
PFE 160624C00033500 C 06/24/16 33.5 1.21 1.46
PFE 160624C00034000 C 06/24/16 34.0 0.89 0.98
PFE 160624C00034500 C 06/24/16 34.5 0.59 0.64
PFE 160624C00035000 C 06/24/16 35.0 0.34 0.38
PFE 160624C00035500 C 06/24/16 35.5 0.18 0.22
PFE 160624C00036000 C 06/24/16 36.0 0.07 0.13
PFE 160624C00036500 C 06/24/16 36.5 0.02 0.08
PFE 160624C00037000 C 06/24/16 37.0 0.00 0.08
PFE 160624C00037500 C 06/24/16 37.5 0.00 0.08
PFE 160624C00038000 C 06/24/16 38.0 0.00 0.08
PFE 160624C00038500 C 06/24/16 38.5 0.00 0.08
PFE 160624C00039000 C 06/24/16 39.0 0.00 0.08
PFE 160624C00039500 C 06/24/16 39.5 0.00 0.08
PFE 160624C00040000 C 06/24/16 40.0 0.00 0.08
PFE 160624C00040500 C 06/24/16 40.5 0.00 0.08
PFE 160624C00041000 C 06/24/16 41.0 0.00 0.08
PFE 160624C00041500 C 06/24/16 41.5 0.00 0.08
PFE 160624C00042000 C 06/24/16 42.0 0.00 0.08
PFE 160624C00042500 C 06/24/16 42.5 0.00 0.08
PFE 160624C00043000 C 06/24/16 43.0 0.00 0.08
PFE 160624C00043500 C 06/24/16 43.5 0.00 0.08
PFE 160624C00044000 C 06/24/16 44.0 0.00 0.08
PFE 160624P00024000 P 06/24/16 24.0 0.00 0.12
PFE 160624P00025000 P 06/24/16 25.0 0.00 0.12
PFE 160624P00026000 P 06/24/16 26.0 0.00 0.12
PFE 160624P00026500 P 06/24/16 26.5 0.00 0.12
PFE 160624P00027000 P 06/24/16 27.0 0.00 0.12
PFE 160624P00027500 P 06/24/16 27.5 0.00 0.12
PFE 160624P00028000 P 06/24/16 28.0 0.00 0.12
PFE 160624P00028500 P 06/24/16 28.5 0.00 0.09
PFE 160624P00029000 P 06/24/16 29.0 0.00 0.09
PFE 160624P00029500 P 06/24/16 29.5 0.00 0.09
PFE 160624P00030000 P 06/24/16 30.0 0.00 0.10
PFE 160624P00030500 P 06/24/16 30.5 0.01 0.11
PFE 160624P00031000 P 06/24/16 31.0 0.01 0.09
PFE 160624P00031500 P 06/24/16 31.5 0.04 0.07
PFE 160624P00032000 P 06/24/16 32.0 0.06 0.13
PFE 160624P00032500 P 06/24/16 32.5 0.08 0.12
PFE 160624P00033000 P 06/24/16 33.0 0.12 0.20
PFE 160624P00033500 P 06/24/16 33.5 0.20 0.24
PFE 160624P00034000 P 06/24/16 34.0 0.30 0.34
PFE 160624P00034500 P 06/24/16 34.5 0.48 0.53
PFE 160624P00035000 P 06/24/16 35.0 0.72 0.87
PFE 160624P00035500 P 06/24/16 35.5 0.94 1.28
PFE 160624P00036000 P 06/24/16 36.0 1.30 1.70
PFE 160624P00036500 P 06/24/16 36.5 1.71 2.16
PFE 160624P00037000 P 06/24/16 37.0 2.17 2.64
PFE 160624P00037500 P 06/24/16 37.5 2.70 3.15
PFE 160624P00038000 P 06/24/16 38.0 1.82 4.90
PFE 160624P00038500 P 06/24/16 38.5 2.42 5.55
PFE 160624P00039000 P 06/24/16 39.0 2.79 6.05
PFE 160624P00039500 P 06/24/16 39.5 3.25 6.50
PFE 160624P00040000 P 06/24/16 40.0 3.75 7.00
PFE 160624P00040500 P 06/24/16 40.5 4.25 7.50
PFE 160624P00041000 P 06/24/16 41.0 4.75 8.00
PFE 160624P00041500 P 06/24/16 41.5 5.25 8.50
PFE 160624P00042000 P 06/24/16 42.0 5.75 9.00
PFE 160624P00042500 P 06/24/16 42.5 6.25 9.60
PFE 160624P00043000 P 06/24/16 43.0 6.75 10.00
PFE 160624P00043500 P 06/24/16 43.5 7.25 10.50
PFE 160624P00044000 P 06/24/16 44.0 7.85 11.00
PFE 160701C00024000 C 07/01/16 24.0 10.00 10.85
PFE 160701C00025000 C 07/01/16 25.0 9.35 9.80
PFE 160701C00026000 C 07/01/16 26.0 8.35 8.80
PFE 160701C00026500 C 07/01/16 26.5 7.85 8.30
PFE 160701C00027000 C 07/01/16 27.0 7.35 7.85
PFE 160701C00027500 C 07/01/16 27.5 6.85 7.35
PFE 160701C00028000 C 07/01/16 28.0 6.35 6.80
PFE 160701C00028500 C 07/01/16 28.5 5.85 6.40
PFE 160701C00029000 C 07/01/16 29.0 5.40 5.85
PFE 160701C00029500 C 07/01/16 29.5 4.90 5.40
PFE 160701C00030000 C 07/01/16 30.0 4.40 4.90
PFE 160701C00030500 C 07/01/16 30.5 3.90 4.40
PFE 160701C00031000 C 07/01/16 31.0 3.40 3.85
PFE 160701C00031500 C 07/01/16 31.5 2.96 3.35
PFE 160701C00032000 C 07/01/16 32.0 2.49 2.88
PFE 160701C00032500 C 07/01/16 32.5 2.06 2.40
PFE 160701C00033000 C 07/01/16 33.0 1.63 1.98
PFE 160701C00033500 C 07/01/16 33.5 1.34 1.53
PFE 160701C00034000 C 07/01/16 34.0 0.96 1.07
PFE 160701C00034500 C 07/01/16 34.5 0.68 0.72
PFE 160701C00035000 C 07/01/16 35.0 0.43 0.46
PFE 160701C00035500 C 07/01/16 35.5 0.22 0.28
PFE 160701C00036000 C 07/01/16 36.0 0.11 0.17
PFE 160701C00036500 C 07/01/16 36.5 0.02 0.11
PFE 160701C00037000 C 07/01/16 37.0 0.00 0.08
PFE 160701C00037500 C 07/01/16 37.5 0.00 0.08
PFE 160701C00038000 C 07/01/16 38.0 0.00 0.08
PFE 160701C00038500 C 07/01/16 38.5 0.00 0.08
PFE 160701C00039000 C 07/01/16 39.0 0.00 0.08
PFE 160701C00039500 C 07/01/16 39.5 0.00 0.08
PFE 160701C00040000 C 07/01/16 40.0 0.00 0.08
PFE 160701C00040500 C 07/01/16 40.5 0.00 0.08
PFE 160701C00041000 C 07/01/16 41.0 0.00 0.08
PFE 160701C00041500 C 07/01/16 41.5 0.00 0.08
PFE 160701C00042000 C 07/01/16 42.0 0.00 0.08
PFE 160701C00042500 C 07/01/16 42.5 0.00 0.08
PFE 160701C00043000 C 07/01/16 43.0 0.00 0.08
PFE 160701C00043500 C 07/01/16 43.5 0.00 0.08
PFE 160701C00044000 C 07/01/16 44.0 0.00 0.08
PFE 160701P00024000 P 07/01/16 24.0 0.00 0.08
PFE 160701P00025000 P 07/01/16 25.0 0.00 0.08
PFE 160701P00026000 P 07/01/16 26.0 0.00 0.08
PFE 160701P00026500 P 07/01/16 26.5 0.00 0.08
PFE 160701P00027000 P 07/01/16 27.0 0.00 0.08
PFE 160701P00027500 P 07/01/16 27.5 0.00 0.09
PFE 160701P00028000 P 07/01/16 28.0 0.00 0.09
PFE 160701P00028500 P 07/01/16 28.5 0.00 0.09
PFE 160701P00029000 P 07/01/16 29.0 0.00 0.10
PFE 160701P00029500 P 07/01/16 29.5 0.01 0.10
PFE 160701P00030000 P 07/01/16 30.0 0.01 0.13
PFE 160701P00030500 P 07/01/16 30.5 0.02 0.13
PFE 160701P00031000 P 07/01/16 31.0 0.05 0.07
PFE 160701P00031500 P 07/01/16 31.5 0.07 0.13
PFE 160701P00032000 P 07/01/16 32.0 0.07 0.18
PFE 160701P00032500 P 07/01/16 32.5 0.10 0.18
PFE 160701P00033000 P 07/01/16 33.0 0.17 0.26
PFE 160701P00033500 P 07/01/16 33.5 0.25 0.34
PFE 160701P00034000 P 07/01/16 34.0 0.38 0.42
PFE 160701P00034500 P 07/01/16 34.5 0.56 0.62
PFE 160701P00035000 P 07/01/16 35.0 0.79 0.93
PFE 160701P00035500 P 07/01/16 35.5 1.08 1.33
PFE 160701P00036000 P 07/01/16 36.0 1.35 1.73
PFE 160701P00036500 P 07/01/16 36.5 1.74 2.18
PFE 160701P00037000 P 07/01/16 37.0 2.20 2.65
PFE 160701P00037500 P 07/01/16 37.5 2.70 3.15
PFE 160701P00038000 P 07/01/16 38.0 3.20 3.65
PFE 160701P00038500 P 07/01/16 38.5 2.29 5.50
PFE 160701P00039000 P 07/01/16 39.0 2.79 6.05
PFE 160701P00039500 P 07/01/16 39.5 3.25 6.50
PFE 160701P00040000 P 07/01/16 40.0 3.75 7.00
PFE 160701P00040500 P 07/01/16 40.5 4.25 7.50
PFE 160701P00041000 P 07/01/16 41.0 4.75 8.00
PFE 160701P00041500 P 07/01/16 41.5 5.25 8.50
PFE 160701P00042000 P 07/01/16 42.0 5.75 7.80
PFE 160701P00042500 P 07/01/16 42.5 6.35 8.75
PFE 160701P00043000 P 07/01/16 43.0 7.75 8.95
PFE 160701P00043500 P 07/01/16 43.5 8.25 9.45
PFE 160701P00044000 P 07/01/16 44.0 8.75 9.90
PFE 160708C00025000 C 07/08/16 25.0 9.10 9.80
PFE 160708C00026000 C 07/08/16 26.0 6.90 8.80
PFE 160708C00027000 C 07/08/16 27.0 6.50 7.80
PFE 160708C00027500 C 07/08/16 27.5 6.90 7.30
PFE 160708C00028000 C 07/08/16 28.0 6.40 6.80
PFE 160708C00028500 C 07/08/16 28.5 5.90 6.40
PFE 160708C00029000 C 07/08/16 29.0 5.40 5.90
PFE 160708C00029500 C 07/08/16 29.5 4.90 5.35
PFE 160708C00030000 C 07/08/16 30.0 4.40 4.90
PFE 160708C00030500 C 07/08/16 30.5 3.90 4.40
PFE 160708C00031000 C 07/08/16 31.0 3.45 3.90
PFE 160708C00031500 C 07/08/16 31.5 2.99 3.40
PFE 160708C00032000 C 07/08/16 32.0 2.52 2.94
PFE 160708C00032500 C 07/08/16 32.5 2.07 2.46
PFE 160708C00033000 C 07/08/16 33.0 1.72 2.02
PFE 160708C00033500 C 07/08/16 33.5 1.40 1.59
PFE 160708C00034000 C 07/08/16 34.0 1.02 1.11
PFE 160708C00034500 C 07/08/16 34.5 0.75 0.80
PFE 160708C00035000 C 07/08/16 35.0 0.50 0.54
PFE 160708C00035500 C 07/08/16 35.5 0.31 0.35
PFE 160708C00036000 C 07/08/16 36.0 0.17 0.21
PFE 160708C00036500 C 07/08/16 36.5 0.04 0.15
PFE 160708C00037000 C 07/08/16 37.0 0.03 0.08
PFE 160708C00037500 C 07/08/16 37.5 0.00 0.09
PFE 160708C00038000 C 07/08/16 38.0 0.00 0.08
PFE 160708C00038500 C 07/08/16 38.5 0.00 0.08
PFE 160708C00039000 C 07/08/16 39.0 0.00 0.08
PFE 160708C00039500 C 07/08/16 39.5 0.00 0.08
PFE 160708C00040000 C 07/08/16 40.0 0.00 0.08
PFE 160708C00040500 C 07/08/16 40.5 0.00 0.08
PFE 160708C00041000 C 07/08/16 41.0 0.00 0.08
PFE 160708C00041500 C 07/08/16 41.5 0.00 0.08
PFE 160708C00042000 C 07/08/16 42.0 0.00 0.08
PFE 160708C00042500 C 07/08/16 42.5 0.00 0.08
PFE 160708C00043000 C 07/08/16 43.0 0.00 0.08
PFE 160708C00043500 C 07/08/16 43.5 0.00 0.08
PFE 160708C00044000 C 07/08/16 44.0 0.00 0.08
PFE 160708P00025000 P 07/08/16 25.0 0.00 0.08
PFE 160708P00026000 P 07/08/16 26.0 0.00 0.08
PFE 160708P00027000 P 07/08/16 27.0 0.00 0.09
PFE 160708P00027500 P 07/08/16 27.5 0.00 0.09
PFE 160708P00028000 P 07/08/16 28.0 0.00 0.07
PFE 160708P00028500 P 07/08/16 28.5 0.01 0.10
PFE 160708P00029000 P 07/08/16 29.0 0.01 0.08
PFE 160708P00029500 P 07/08/16 29.5 0.01 0.11
PFE 160708P00030000 P 07/08/16 30.0 0.01 0.13
PFE 160708P00030500 P 07/08/16 30.5 0.03 0.14
PFE 160708P00031000 P 07/08/16 31.0 0.04 0.11
PFE 160708P00031500 P 07/08/16 31.5 0.07 0.18
PFE 160708P00032000 P 07/08/16 32.0 0.09 0.16
PFE 160708P00032500 P 07/08/16 32.5 0.14 0.23
PFE 160708P00033000 P 07/08/16 33.0 0.23 0.26
PFE 160708P00033500 P 07/08/16 33.5 0.30 0.39
PFE 160708P00034000 P 07/08/16 34.0 0.43 0.53
PFE 160708P00034500 P 07/08/16 34.5 0.63 0.73
PFE 160708P00035000 P 07/08/16 35.0 0.87 1.00
PFE 160708P00035500 P 07/08/16 35.5 1.16 1.37
PFE 160708P00036000 P 07/08/16 36.0 1.42 1.73
PFE 160708P00036500 P 07/08/16 36.5 1.81 2.19
PFE 160708P00037000 P 07/08/16 37.0 2.25 2.66
PFE 160708P00037500 P 07/08/16 37.5 2.72 3.15
PFE 160708P00038000 P 07/08/16 38.0 3.20 3.65
PFE 160708P00038500 P 07/08/16 38.5 3.65 4.15
PFE 160708P00039000 P 07/08/16 39.0 2.79 6.05
PFE 160708P00039500 P 07/08/16 39.5 3.25 6.50
PFE 160708P00040000 P 07/08/16 40.0 3.75 7.00
PFE 160708P00040500 P 07/08/16 40.5 4.25 7.50
PFE 160708P00041000 P 07/08/16 41.0 4.75 8.00
PFE 160708P00041500 P 07/08/16 41.5 5.25 8.50
PFE 160708P00042000 P 07/08/16 42.0 5.75 9.00
PFE 160708P00042500 P 07/08/16 42.5 7.20 8.75
PFE 160708P00043000 P 07/08/16 43.0 6.65 9.25
PFE 160708P00043500 P 07/08/16 43.5 8.25 9.35
PFE 160708P00044000 P 07/08/16 44.0 7.90 10.60
PFE 160715C00021000 C 07/15/16 21.0 12.05 14.85
PFE 160715C00022000 C 07/15/16 22.0 11.05 13.85
PFE 160715C00023000 C 07/15/16 23.0 10.05 12.10
PFE 160715C00024000 C 07/15/16 24.0 9.05 11.85
PFE 160715C00025000 C 07/15/16 25.0 9.35 9.80
PFE 160715C00026000 C 07/15/16 26.0 8.40 8.85
PFE 160715C00027000 C 07/15/16 27.0 7.40 7.80
PFE 160715C00028000 C 07/15/16 28.0 6.40 6.85
PFE 160715C00029000 C 07/15/16 29.0 5.40 5.85
PFE 160715C00030000 C 07/15/16 30.0 4.45 4.85
PFE 160715C00031000 C 07/15/16 31.0 3.50 3.85
PFE 160715C00032000 C 07/15/16 32.0 2.72 2.82
PFE 160715C00033000 C 07/15/16 33.0 1.86 1.94
PFE 160715C00034000 C 07/15/16 34.0 1.12 1.18
PFE 160715C00035000 C 07/15/16 35.0 0.58 0.60
PFE 160715C00036000 C 07/15/16 36.0 0.23 0.25
PFE 160715C00037000 C 07/15/16 37.0 0.08 0.09
PFE 160715C00038000 C 07/15/16 38.0 0.02 0.03
PFE 160715C00039000 C 07/15/16 39.0 0.00 0.03
PFE 160715C00040000 C 07/15/16 40.0 0.00 0.02
PFE 160715C00041000 C 07/15/16 41.0 0.00 0.02
PFE 160715C00042000 C 07/15/16 42.0 0.00 0.02
PFE 160715P00021000 P 07/15/16 21.0 0.00 0.02
PFE 160715P00022000 P 07/15/16 22.0 0.00 0.02
PFE 160715P00023000 P 07/15/16 23.0 0.00 0.03
PFE 160715P00024000 P 07/15/16 24.0 0.00 0.03
PFE 160715P00025000 P 07/15/16 25.0 0.00 0.03
PFE 160715P00026000 P 07/15/16 26.0 0.00 0.03
PFE 160715P00027000 P 07/15/16 27.0 0.01 0.03
PFE 160715P00028000 P 07/15/16 28.0 0.02 0.04
PFE 160715P00029000 P 07/15/16 29.0 0.03 0.05
PFE 160715P00030000 P 07/15/16 30.0 0.05 0.07
PFE 160715P00031000 P 07/15/16 31.0 0.09 0.10
PFE 160715P00032000 P 07/15/16 32.0 0.15 0.17
PFE 160715P00033000 P 07/15/16 33.0 0.28 0.30
PFE 160715P00034000 P 07/15/16 34.0 0.52 0.54
PFE 160715P00035000 P 07/15/16 35.0 0.95 0.99
PFE 160715P00036000 P 07/15/16 36.0 1.59 1.67
PFE 160715P00037000 P 07/15/16 37.0 2.30 2.67
PFE 160715P00038000 P 07/15/16 38.0 3.25 3.65
PFE 160715P00039000 P 07/15/16 39.0 4.20 4.65
PFE 160715P00040000 P 07/15/16 40.0 4.70 6.55
PFE 160715P00041000 P 07/15/16 41.0 4.75 7.55
PFE 160715P00042000 P 07/15/16 42.0 7.10 7.65
PFE 160819C00025000 C 08/19/16 25.0 9.40 9.85
PFE 160819C00026000 C 08/19/16 26.0 8.40 8.85
PFE 160819C00027000 C 08/19/16 27.0 7.40 7.85
PFE 160819C00028000 C 08/19/16 28.0 6.45 6.85
PFE 160819C00029000 C 08/19/16 29.0 5.45 5.90
PFE 160819C00030000 C 08/19/16 30.0 4.50 4.90
PFE 160819C00031000 C 08/19/16 31.0 3.70 3.85
PFE 160819C00032000 C 08/19/16 32.0 2.86 2.95
PFE 160819C00033000 C 08/19/16 33.0 2.05 2.13
PFE 160819C00034000 C 08/19/16 34.0 1.40 1.42
PFE 160819C00035000 C 08/19/16 35.0 0.84 0.86
PFE 160819C00036000 C 08/19/16 36.0 0.44 0.46
PFE 160819C00037000 C 08/19/16 37.0 0.21 0.22
PFE 160819C00038000 C 08/19/16 38.0 0.09 0.10
PFE 160819C00039000 C 08/19/16 39.0 0.04 0.05
PFE 160819C00040000 C 08/19/16 40.0 0.00 0.04
PFE 160819C00041000 C 08/19/16 41.0 0.00 0.03
PFE 160819P00025000 P 08/19/16 25.0 0.03 0.05
PFE 160819P00026000 P 08/19/16 26.0 0.04 0.06
PFE 160819P00027000 P 08/19/16 27.0 0.06 0.07
PFE 160819P00028000 P 08/19/16 28.0 0.08 0.10
PFE 160819P00029000 P 08/19/16 29.0 0.11 0.13
PFE 160819P00030000 P 08/19/16 30.0 0.16 0.18
PFE 160819P00031000 P 08/19/16 31.0 0.25 0.27
PFE 160819P00032000 P 08/19/16 32.0 0.39 0.41
PFE 160819P00033000 P 08/19/16 33.0 0.61 0.63
PFE 160819P00034000 P 08/19/16 34.0 0.94 0.96
PFE 160819P00035000 P 08/19/16 35.0 1.41 1.47
PFE 160819P00036000 P 08/19/16 36.0 2.04 2.12
PFE 160819P00037000 P 08/19/16 37.0 2.81 2.96
PFE 160819P00038000 P 08/19/16 38.0 3.55 3.95
PFE 160819P00039000 P 08/19/16 39.0 4.50 4.90
PFE 160819P00040000 P 08/19/16 40.0 5.45 5.90
PFE 160819P00041000 P 08/19/16 41.0 5.00 7.25
PFE 160916C00016000 C 09/16/16 16.0 17.05 19.90
PFE 160916C00017000 C 09/16/16 17.0 16.05 18.40
PFE 160916C00018000 C 09/16/16 18.0 15.05 16.95
PFE 160916C00019000 C 09/16/16 19.0 14.05 16.00
PFE 160916C00020000 C 09/16/16 20.0 13.05 15.00
PFE 160916C00021000 C 09/16/16 21.0 12.65 14.25
PFE 160916C00022000 C 09/16/16 22.0 11.05 13.85
PFE 160916C00023000 C 09/16/16 23.0 10.65 11.85
PFE 160916C00024000 C 09/16/16 24.0 10.35 11.05
PFE 160916C00025000 C 09/16/16 25.0 9.40 9.85
PFE 160916C00026000 C 09/16/16 26.0 8.40 8.90
PFE 160916C00027000 C 09/16/16 27.0 7.40 7.90
PFE 160916C00028000 C 09/16/16 28.0 6.45 6.90
PFE 160916C00029000 C 09/16/16 29.0 5.45 5.90
PFE 160916C00030000 C 09/16/16 30.0 4.55 4.95
PFE 160916C00031000 C 09/16/16 31.0 3.70 4.00
PFE 160916C00032000 C 09/16/16 32.0 2.89 3.10
PFE 160916C00033000 C 09/16/16 33.0 2.12 2.34
PFE 160916C00034000 C 09/16/16 34.0 1.46 1.58
PFE 160916C00035000 C 09/16/16 35.0 1.00 1.03
PFE 160916C00036000 C 09/16/16 36.0 0.59 0.62
PFE 160916C00037000 C 09/16/16 37.0 0.32 0.33
PFE 160916C00038000 C 09/16/16 38.0 0.16 0.18
PFE 160916C00039000 C 09/16/16 39.0 0.08 0.09
PFE 160916C00040000 C 09/16/16 40.0 0.03 0.05
PFE 160916C00041000 C 09/16/16 41.0 0.00 0.04
PFE 160916C00042000 C 09/16/16 42.0 0.00 0.03
PFE 160916C00043000 C 09/16/16 43.0 0.00 0.03
PFE 160916C00044000 C 09/16/16 44.0 0.00 0.03
PFE 160916C00045000 C 09/16/16 45.0 0.00 0.03
PFE 160916P00016000 P 09/16/16 16.0 0.00 0.03
PFE 160916P00017000 P 09/16/16 17.0 0.00 0.03
PFE 160916P00018000 P 09/16/16 18.0 0.00 0.03
PFE 160916P00019000 P 09/16/16 19.0 0.00 0.03
PFE 160916P00020000 P 09/16/16 20.0 0.00 0.04
PFE 160916P00021000 P 09/16/16 21.0 0.00 0.04
PFE 160916P00022000 P 09/16/16 22.0 0.01 0.04
PFE 160916P00023000 P 09/16/16 23.0 0.02 0.04
PFE 160916P00024000 P 09/16/16 24.0 0.03 0.05
PFE 160916P00025000 P 09/16/16 25.0 0.05 0.06
PFE 160916P00026000 P 09/16/16 26.0 0.06 0.08
PFE 160916P00027000 P 09/16/16 27.0 0.09 0.10
PFE 160916P00028000 P 09/16/16 28.0 0.12 0.14
PFE 160916P00029000 P 09/16/16 29.0 0.17 0.19
PFE 160916P00030000 P 09/16/16 30.0 0.24 0.26
PFE 160916P00031000 P 09/16/16 31.0 0.36 0.38
PFE 160916P00032000 P 09/16/16 32.0 0.53 0.55
PFE 160916P00033000 P 09/16/16 33.0 0.77 0.80
PFE 160916P00034000 P 09/16/16 34.0 1.12 1.15
PFE 160916P00035000 P 09/16/16 35.0 1.58 1.63
PFE 160916P00036000 P 09/16/16 36.0 2.17 2.25
PFE 160916P00037000 P 09/16/16 37.0 2.80 3.15
PFE 160916P00038000 P 09/16/16 38.0 3.60 4.05
PFE 160916P00039000 P 09/16/16 39.0 4.55 4.95
PFE 160916P00040000 P 09/16/16 40.0 5.50 5.95
PFE 160916P00041000 P 09/16/16 41.0 6.45 6.90
PFE 160916P00042000 P 09/16/16 42.0 7.05 8.25
PFE 160916P00043000 P 09/16/16 43.0 7.05 9.25
PFE 160916P00044000 P 09/16/16 44.0 8.05 10.30
PFE 160916P00045000 P 09/16/16 45.0 10.45 11.20
PFE 161216C00017000 C 12/16/16 17.0 15.55 19.65
PFE 161216C00018000 C 12/16/16 18.0 14.55 18.65
PFE 161216C00019000 C 12/16/16 19.0 14.65 16.25
PFE 161216C00020000 C 12/16/16 20.0 12.55 16.65
PFE 161216C00021000 C 12/16/16 21.0 11.55 15.65
PFE 161216C00022000 C 12/16/16 22.0 12.35 13.10
PFE 161216C00023000 C 12/16/16 23.0 11.35 12.00
PFE 161216C00024000 C 12/16/16 24.0 8.55 10.90
PFE 161216C00025000 C 12/16/16 25.0 7.75 10.10
PFE 161216C00026000 C 12/16/16 26.0 8.40 9.00
PFE 161216C00027000 C 12/16/16 27.0 7.45 8.00
PFE 161216C00028000 C 12/16/16 28.0 6.50 6.95
PFE 161216C00029000 C 12/16/16 29.0 5.55 6.00
PFE 161216C00030000 C 12/16/16 30.0 4.65 5.10
PFE 161216C00031000 C 12/16/16 31.0 3.80 4.25
PFE 161216C00032000 C 12/16/16 32.0 3.20 3.45
PFE 161216C00033000 C 12/16/16 33.0 2.52 2.65
PFE 161216C00034000 C 12/16/16 34.0 1.90 2.00
PFE 161216C00035000 C 12/16/16 35.0 1.37 1.46
PFE 161216C00036000 C 12/16/16 36.0 0.95 1.04
PFE 161216C00037000 C 12/16/16 37.0 0.63 0.71
PFE 161216C00038000 C 12/16/16 38.0 0.40 0.46
PFE 161216C00039000 C 12/16/16 39.0 0.24 0.29
PFE 161216C00040000 C 12/16/16 40.0 0.14 0.19
PFE 161216C00041000 C 12/16/16 41.0 0.07 0.12
PFE 161216C00042000 C 12/16/16 42.0 0.04 0.08
PFE 161216P00017000 P 12/16/16 17.0 0.00 0.04
PFE 161216P00018000 P 12/16/16 18.0 0.01 0.05
PFE 161216P00019000 P 12/16/16 19.0 0.02 0.06
PFE 161216P00020000 P 12/16/16 20.0 0.03 0.07
PFE 161216P00021000 P 12/16/16 21.0 0.04 0.08
PFE 161216P00022000 P 12/16/16 22.0 0.06 0.10
PFE 161216P00023000 P 12/16/16 23.0 0.08 0.13
PFE 161216P00024000 P 12/16/16 24.0 0.11 0.15
PFE 161216P00025000 P 12/16/16 25.0 0.15 0.18
PFE 161216P00026000 P 12/16/16 26.0 0.19 0.23
PFE 161216P00027000 P 12/16/16 27.0 0.25 0.29
PFE 161216P00028000 P 12/16/16 28.0 0.32 0.37
PFE 161216P00029000 P 12/16/16 29.0 0.42 0.47
PFE 161216P00030000 P 12/16/16 30.0 0.56 0.61
PFE 161216P00031000 P 12/16/16 31.0 0.75 0.80
PFE 161216P00032000 P 12/16/16 32.0 1.00 1.04
PFE 161216P00033000 P 12/16/16 33.0 1.31 1.36
PFE 161216P00034000 P 12/16/16 34.0 1.71 1.77
PFE 161216P00035000 P 12/16/16 35.0 2.19 2.27
PFE 161216P00036000 P 12/16/16 36.0 2.78 2.86
PFE 161216P00037000 P 12/16/16 37.0 3.45 3.55
PFE 161216P00038000 P 12/16/16 38.0 4.10 4.55
PFE 161216P00039000 P 12/16/16 39.0 4.85 5.40
PFE 161216P00040000 P 12/16/16 40.0 5.80 6.30
PFE 161216P00041000 P 12/16/16 41.0 6.60 7.20
PFE 161216P00042000 P 12/16/16 42.0 7.65 8.20
PFE 170120C00018000 C 01/20/17 18.0 16.35 16.85
PFE 170120C00019000 C 01/20/17 19.0 14.65 16.25
PFE 170120C00020000 C 01/20/17 20.0 14.35 15.25
PFE 170120C00021000 C 01/20/17 21.0 12.65 14.25
PFE 170120C00022000 C 01/20/17 22.0 11.70 13.30
PFE 170120C00023000 C 01/20/17 23.0 11.35 12.00
PFE 170120C00024000 C 01/20/17 24.0 10.30 11.00
PFE 170120C00025000 C 01/20/17 25.0 9.40 9.95
PFE 170120C00026000 C 01/20/17 26.0 8.30 9.00
PFE 170120C00027000 C 01/20/17 27.0 7.45 7.95
PFE 170120C00028000 C 01/20/17 28.0 6.70 6.85
PFE 170120C00029000 C 01/20/17 29.0 5.60 6.00
PFE 170120C00030000 C 01/20/17 30.0 4.90 5.10
PFE 170120C00031000 C 01/20/17 31.0 4.05 4.25
PFE 170120C00032000 C 01/20/17 32.0 3.35 3.50
PFE 170120C00033000 C 01/20/17 33.0 2.68 2.78
PFE 170120C00034000 C 01/20/17 34.0 2.08 2.18
PFE 170120C00035000 C 01/20/17 35.0 1.59 1.62
PFE 170120C00036000 C 01/20/17 36.0 1.16 1.21
PFE 170120C00037000 C 01/20/17 37.0 0.81 0.86
PFE 170120C00038000 C 01/20/17 38.0 0.55 0.60
PFE 170120C00039000 C 01/20/17 39.0 0.37 0.41
PFE 170120C00040000 C 01/20/17 40.0 0.22 0.32
PFE 170120C00041000 C 01/20/17 41.0 0.16 0.22
PFE 170120C00042000 C 01/20/17 42.0 0.10 0.13
PFE 170120C00043000 C 01/20/17 43.0 0.06 0.09
PFE 170120C00044000 C 01/20/17 44.0 0.05 0.07
PFE 170120C00045000 C 01/20/17 45.0 0.03 0.05
PFE 170120C00046000 C 01/20/17 46.0 0.00 0.04
PFE 170120C00047000 C 01/20/17 47.0 0.00 0.04
PFE 170120C00050000 C 01/20/17 50.0 0.00 0.03
PFE 170120P00018000 P 01/20/17 18.0 0.05 0.06
PFE 170120P00019000 P 01/20/17 19.0 0.05 0.07
PFE 170120P00020000 P 01/20/17 20.0 0.07 0.08
PFE 170120P00021000 P 01/20/17 21.0 0.09 0.11
PFE 170120P00022000 P 01/20/17 22.0 0.11 0.13
PFE 170120P00023000 P 01/20/17 23.0 0.14 0.16
PFE 170120P00024000 P 01/20/17 24.0 0.17 0.19
PFE 170120P00025000 P 01/20/17 25.0 0.22 0.24
PFE 170120P00026000 P 01/20/17 26.0 0.27 0.29
PFE 170120P00027000 P 01/20/17 27.0 0.34 0.36
PFE 170120P00028000 P 01/20/17 28.0 0.43 0.46
PFE 170120P00029000 P 01/20/17 29.0 0.55 0.58
PFE 170120P00030000 P 01/20/17 30.0 0.70 0.73
PFE 170120P00031000 P 01/20/17 31.0 0.90 0.94
PFE 170120P00032000 P 01/20/17 32.0 1.16 1.19
PFE 170120P00033000 P 01/20/17 33.0 1.47 1.52
PFE 170120P00034000 P 01/20/17 34.0 1.87 1.91
PFE 170120P00035000 P 01/20/17 35.0 2.35 2.42
PFE 170120P00036000 P 01/20/17 36.0 2.92 3.05
PFE 170120P00037000 P 01/20/17 37.0 3.55 3.70
PFE 170120P00038000 P 01/20/17 38.0 4.30 4.45
PFE 170120P00039000 P 01/20/17 39.0 5.15 5.30
PFE 170120P00040000 P 01/20/17 40.0 6.00 6.25
PFE 170120P00041000 P 01/20/17 41.0 6.80 7.30
PFE 170120P00042000 P 01/20/17 42.0 7.55 8.35
PFE 170120P00043000 P 01/20/17 43.0 8.20 9.20
PFE 170120P00044000 P 01/20/17 44.0 9.15 10.25
PFE 170120P00045000 P 01/20/17 45.0 10.25 11.15
PFE 170120P00046000 P 01/20/17 46.0 11.25 12.25
PFE 170120P00047000 P 01/20/17 47.0 10.80 14.40
PFE 170120P00050000 P 01/20/17 50.0 13.80 17.05
PFE 170317C00018000 C 03/17/17 18.0 16.35 18.95
PFE 170317C00020000 C 03/17/17 20.0 14.35 17.00
PFE 170317C00023000 C 03/17/17 23.0 11.35 13.95
PFE 170317C00025000 C 03/17/17 25.0 9.40 12.00
PFE 170317C00028000 C 03/17/17 28.0 6.55 7.05
PFE 170317C00030000 C 03/17/17 30.0 4.80 5.30
PFE 170317C00032000 C 03/17/17 32.0 3.30 3.75
PFE 170317C00035000 C 03/17/17 35.0 1.65 1.91
PFE 170317C00037000 C 03/17/17 37.0 0.89 1.07
PFE 170317C00040000 C 03/17/17 40.0 0.26 0.41
PFE 170317P00018000 P 03/17/17 18.0 0.02 0.24
PFE 170317P00020000 P 03/17/17 20.0 0.05 0.28
PFE 170317P00023000 P 03/17/17 23.0 0.14 0.38
PFE 170317P00025000 P 03/17/17 25.0 0.25 0.49
PFE 170317P00028000 P 03/17/17 28.0 0.54 0.73
PFE 170317P00030000 P 03/17/17 30.0 0.94 1.07
PFE 170317P00032000 P 03/17/17 32.0 1.47 1.58
PFE 170317P00035000 P 03/17/17 35.0 2.65 2.93
PFE 170317P00037000 P 03/17/17 37.0 3.85 4.35
PFE 170317P00040000 P 03/17/17 40.0 6.20 6.75
PFE 180119C00015000 C 01/19/18 15.0 19.25 19.95
PFE 180119C00018000 C 01/19/18 18.0 14.85 18.05
PFE 180119C00020000 C 01/19/18 20.0 12.90 15.20
PFE 180119C00023000 C 01/19/18 23.0 10.05 12.85
PFE 180119C00025000 C 01/19/18 25.0 9.40 10.05
PFE 180119C00028000 C 01/19/18 28.0 7.05 7.30
PFE 180119C00030000 C 01/19/18 30.0 5.55 5.85
PFE 180119C00032000 C 01/19/18 32.0 4.30 4.45
PFE 180119C00035000 C 01/19/18 35.0 2.72 2.84
PFE 180119C00037000 C 01/19/18 37.0 1.90 2.03
PFE 180119C00040000 C 01/19/18 40.0 1.06 1.15
PFE 180119C00042000 C 01/19/18 42.0 0.70 0.78
PFE 180119C00045000 C 01/19/18 45.0 0.35 0.42
PFE 180119C00050000 C 01/19/18 50.0 0.09 0.16
PFE 180119P00015000 P 01/19/18 15.0 0.13 0.19
PFE 180119P00018000 P 01/19/18 18.0 0.25 0.31
PFE 180119P00020000 P 01/19/18 20.0 0.35 0.42
PFE 180119P00023000 P 01/19/18 23.0 0.63 0.68
PFE 180119P00025000 P 01/19/18 25.0 0.89 0.94
PFE 180119P00028000 P 01/19/18 28.0 1.47 1.54
PFE 180119P00030000 P 01/19/18 30.0 2.00 2.12
PFE 180119P00032000 P 01/19/18 32.0 2.77 2.87
PFE 180119P00035000 P 01/19/18 35.0 4.20 4.35
PFE 180119P00037000 P 01/19/18 37.0 5.35 5.55
PFE 180119P00040000 P 01/19/18 40.0 7.45 7.65
PFE 180119P00042000 P 01/19/18 42.0 9.05 9.45
PFE 180119P00045000 P 01/19/18 45.0 11.65 12.05
PFE 180119P00050000 P 01/19/18 50.0 16.00 16.90

OPRA data is delayed 15 minutes.