Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Pfizer Inc (PFE)
As of Nov 17 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PFE 171124C00029000 C Nov 24, 2017 29.0 4.90 7.70
PFE 171124C00029500 C Nov 24, 2017 29.5 4.35 7.25
PFE 171124C00030000 C Nov 24, 2017 30.0 5.30 5.50
PFE 171124C00030500 C Nov 24, 2017 30.5 4.80 5.05
PFE 171124C00031000 C Nov 24, 2017 31.0 4.30 4.50
PFE 171124C00031500 C Nov 24, 2017 31.5 3.75 4.00
PFE 171124C00032000 C Nov 24, 2017 32.0 3.30 3.55
PFE 171124C00032500 C Nov 24, 2017 32.5 2.75 2.93
PFE 171124C00033000 C Nov 24, 2017 33.0 2.29 2.50
PFE 171124C00033500 C Nov 24, 2017 33.5 1.79 2.00
PFE 171124C00034000 C Nov 24, 2017 34.0 1.31 1.50
PFE 171124C00034500 C Nov 24, 2017 34.5 0.85 0.99
PFE 171124C00035000 C Nov 24, 2017 35.0 0.43 0.47
PFE 171124C00035500 C Nov 24, 2017 35.5 0.12 0.16
PFE 171124C00036000 C Nov 24, 2017 36.0 0.01 0.04
PFE 171124C00036500 C Nov 24, 2017 36.5 0.00 0.02
PFE 171124C00037000 C Nov 24, 2017 37.0 0.00 0.02
PFE 171124C00037500 C Nov 24, 2017 37.5 0.00 0.02
PFE 171124C00038000 C Nov 24, 2017 38.0 0.00 0.02
PFE 171124C00038500 C Nov 24, 2017 38.5 0.00 0.02
PFE 171124C00039000 C Nov 24, 2017 39.0 0.00 0.02
PFE 171124C00039500 C Nov 24, 2017 39.5 0.00 0.02
PFE 171124C00040000 C Nov 24, 2017 40.0 0.00 0.02
PFE 171124C00040500 C Nov 24, 2017 40.5 0.00 0.02
PFE 171124C00041000 C Nov 24, 2017 41.0 0.00 0.02
PFE 171124C00041500 C Nov 24, 2017 41.5 0.00 0.02
PFE 171124C00042000 C Nov 24, 2017 42.0 0.00 0.02
PFE 171124C00042500 C Nov 24, 2017 42.5 0.00 0.02
PFE 171124C00043000 C Nov 24, 2017 43.0 0.00 0.02
PFE 171124P00029000 P Nov 24, 2017 29.0 0.00 0.02
PFE 171124P00029500 P Nov 24, 2017 29.5 0.00 0.02
PFE 171124P00030000 P Nov 24, 2017 30.0 0.00 0.02
PFE 171124P00030500 P Nov 24, 2017 30.5 0.00 0.02
PFE 171124P00031000 P Nov 24, 2017 31.0 0.00 0.02
PFE 171124P00031500 P Nov 24, 2017 31.5 0.00 0.02
PFE 171124P00032000 P Nov 24, 2017 32.0 0.00 0.02
PFE 171124P00032500 P Nov 24, 2017 32.5 0.00 0.02
PFE 171124P00033000 P Nov 24, 2017 33.0 0.00 0.02
PFE 171124P00033500 P Nov 24, 2017 33.5 0.00 0.02
PFE 171124P00034000 P Nov 24, 2017 34.0 0.00 0.02
PFE 171124P00034500 P Nov 24, 2017 34.5 0.01 0.03
PFE 171124P00035000 P Nov 24, 2017 35.0 0.05 0.11
PFE 171124P00035500 P Nov 24, 2017 35.5 0.23 0.28
PFE 171124P00036000 P Nov 24, 2017 36.0 0.56 0.70
PFE 171124P00036500 P Nov 24, 2017 36.5 1.06 1.16
PFE 171124P00037000 P Nov 24, 2017 37.0 1.54 1.66
PFE 171124P00037500 P Nov 24, 2017 37.5 2.04 2.20
PFE 171124P00038000 P Nov 24, 2017 38.0 2.50 2.77
PFE 171124P00038500 P Nov 24, 2017 38.5 3.05 3.25
PFE 171124P00039000 P Nov 24, 2017 39.0 3.55 3.75
PFE 171124P00039500 P Nov 24, 2017 39.5 4.05 4.40
PFE 171124P00040000 P Nov 24, 2017 40.0 4.55 4.75
PFE 171124P00040500 P Nov 24, 2017 40.5 4.95 5.20
PFE 171124P00041000 P Nov 24, 2017 41.0 5.50 5.85
PFE 171124P00041500 P Nov 24, 2017 41.5 6.05 6.20
PFE 171124P00042000 P Nov 24, 2017 42.0 6.35 6.70
PFE 171124P00042500 P Nov 24, 2017 42.5 6.00 7.25
PFE 171124P00043000 P Nov 24, 2017 43.0 6.40 9.25
PFE 171201C00028500 C Dec 01, 2017 28.5 5.90 7.05
PFE 171201C00029500 C Dec 01, 2017 29.5 4.80 6.15
PFE 171201C00030000 C Dec 01, 2017 30.0 3.60 5.75
PFE 171201C00030500 C Dec 01, 2017 30.5 4.80 5.05
PFE 171201C00031000 C Dec 01, 2017 31.0 4.25 4.55
PFE 171201C00031500 C Dec 01, 2017 31.5 3.80 3.95
PFE 171201C00032000 C Dec 01, 2017 32.0 3.10 3.65
PFE 171201C00032500 C Dec 01, 2017 32.5 2.79 3.15
PFE 171201C00033000 C Dec 01, 2017 33.0 1.21 2.71
PFE 171201C00033500 C Dec 01, 2017 33.5 1.74 2.99
PFE 171201C00034000 C Dec 01, 2017 34.0 1.30 1.50
PFE 171201C00034500 C Dec 01, 2017 34.5 0.88 1.04
PFE 171201C00035000 C Dec 01, 2017 35.0 0.53 0.62
PFE 171201C00035500 C Dec 01, 2017 35.5 0.23 0.28
PFE 171201C00036000 C Dec 01, 2017 36.0 0.06 0.10
PFE 171201C00036500 C Dec 01, 2017 36.5 0.00 0.04
PFE 171201C00037000 C Dec 01, 2017 37.0 0.00 0.02
PFE 171201C00037500 C Dec 01, 2017 37.5 0.00 0.02
PFE 171201C00038000 C Dec 01, 2017 38.0 0.00 0.02
PFE 171201C00038500 C Dec 01, 2017 38.5 0.00 0.02
PFE 171201C00039000 C Dec 01, 2017 39.0 0.00 0.02
PFE 171201C00039500 C Dec 01, 2017 39.5 0.00 0.02
PFE 171201C00040000 C Dec 01, 2017 40.0 0.00 0.02
PFE 171201C00040500 C Dec 01, 2017 40.5 0.00 0.02
PFE 171201C00041000 C Dec 01, 2017 41.0 0.00 0.02
PFE 171201C00041500 C Dec 01, 2017 41.5 0.00 0.02
PFE 171201C00042000 C Dec 01, 2017 42.0 0.00 0.02
PFE 171201C00042500 C Dec 01, 2017 42.5 0.00 0.02
PFE 171201C00043000 C Dec 01, 2017 43.0 0.00 0.02
PFE 171201C00043500 C Dec 01, 2017 43.5 0.00 0.02
PFE 171201P00028500 P Dec 01, 2017 28.5 0.00 0.02
PFE 171201P00029500 P Dec 01, 2017 29.5 0.00 0.02
PFE 171201P00030000 P Dec 01, 2017 30.0 0.00 0.02
PFE 171201P00030500 P Dec 01, 2017 30.5 0.00 0.02
PFE 171201P00031000 P Dec 01, 2017 31.0 0.00 0.02
PFE 171201P00031500 P Dec 01, 2017 31.5 0.00 0.02
PFE 171201P00032000 P Dec 01, 2017 32.0 0.00 0.02
PFE 171201P00032500 P Dec 01, 2017 32.5 0.00 0.02
PFE 171201P00033000 P Dec 01, 2017 33.0 0.00 0.02
PFE 171201P00033500 P Dec 01, 2017 33.5 0.00 0.03
PFE 171201P00034000 P Dec 01, 2017 34.0 0.02 0.05
PFE 171201P00034500 P Dec 01, 2017 34.5 0.05 0.09
PFE 171201P00035000 P Dec 01, 2017 35.0 0.14 0.19
PFE 171201P00035500 P Dec 01, 2017 35.5 0.33 0.44
PFE 171201P00036000 P Dec 01, 2017 36.0 0.64 0.74
PFE 171201P00036500 P Dec 01, 2017 36.5 1.05 1.26
PFE 171201P00037000 P Dec 01, 2017 37.0 1.53 1.77
PFE 171201P00037500 P Dec 01, 2017 37.5 2.06 2.29
PFE 171201P00038000 P Dec 01, 2017 38.0 1.43 2.72
PFE 171201P00038500 P Dec 01, 2017 38.5 3.05 3.45
PFE 171201P00039000 P Dec 01, 2017 39.0 3.35 3.75
PFE 171201P00039500 P Dec 01, 2017 39.5 4.05 4.30
PFE 171201P00040000 P Dec 01, 2017 40.0 4.55 4.70
PFE 171201P00040500 P Dec 01, 2017 40.5 3.20 5.45
PFE 171201P00041000 P Dec 01, 2017 41.0 3.85 7.35
PFE 171201P00041500 P Dec 01, 2017 41.5 5.90 7.85
PFE 171201P00042000 P Dec 01, 2017 42.0 6.50 6.80
PFE 171201P00042500 P Dec 01, 2017 42.5 7.00 7.25
PFE 171201P00043000 P Dec 01, 2017 43.0 6.05 9.30
PFE 171201P00043500 P Dec 01, 2017 43.5 6.45 10.15
PFE 171208C00029000 C Dec 08, 2017 29.0 6.10 6.95
PFE 171208C00029500 C Dec 08, 2017 29.5 5.60 6.45
PFE 171208C00030000 C Dec 08, 2017 30.0 5.20 5.85
PFE 171208C00030500 C Dec 08, 2017 30.5 4.70 5.20
PFE 171208C00031000 C Dec 08, 2017 31.0 4.15 5.50
PFE 171208C00031500 C Dec 08, 2017 31.5 3.85 4.00
PFE 171208C00032000 C Dec 08, 2017 32.0 3.10 4.50
PFE 171208C00032500 C Dec 08, 2017 32.5 1.15 3.80
PFE 171208C00033000 C Dec 08, 2017 33.0 2.33 2.70
PFE 171208C00033500 C Dec 08, 2017 33.5 1.84 2.06
PFE 171208C00034000 C Dec 08, 2017 34.0 1.39 1.57
PFE 171208C00034500 C Dec 08, 2017 34.5 0.95 1.11
PFE 171208C00035000 C Dec 08, 2017 35.0 0.62 0.71
PFE 171208C00035500 C Dec 08, 2017 35.5 0.33 0.40
PFE 171208C00036000 C Dec 08, 2017 36.0 0.15 0.20
PFE 171208C00036500 C Dec 08, 2017 36.5 0.05 0.09
PFE 171208C00037000 C Dec 08, 2017 37.0 0.01 0.04
PFE 171208C00037500 C Dec 08, 2017 37.5 0.00 0.03
PFE 171208C00038000 C Dec 08, 2017 38.0 0.00 0.02
PFE 171208C00038500 C Dec 08, 2017 38.5 0.00 0.02
PFE 171208C00039000 C Dec 08, 2017 39.0 0.00 0.02
PFE 171208C00039500 C Dec 08, 2017 39.5 0.00 0.02
PFE 171208C00040000 C Dec 08, 2017 40.0 0.00 0.02
PFE 171208C00040500 C Dec 08, 2017 40.5 0.00 0.02
PFE 171208C00041000 C Dec 08, 2017 41.0 0.00 0.02
PFE 171208C00041500 C Dec 08, 2017 41.5 0.00 0.02
PFE 171208C00042000 C Dec 08, 2017 42.0 0.00 0.02
PFE 171208C00042500 C Dec 08, 2017 42.5 0.00 0.02
PFE 171208C00043000 C Dec 08, 2017 43.0 0.00 0.02
PFE 171208P00029000 P Dec 08, 2017 29.0 0.00 0.02
PFE 171208P00029500 P Dec 08, 2017 29.5 0.00 0.02
PFE 171208P00030000 P Dec 08, 2017 30.0 0.00 0.02
PFE 171208P00030500 P Dec 08, 2017 30.5 0.00 0.02
PFE 171208P00031000 P Dec 08, 2017 31.0 0.00 0.02
PFE 171208P00031500 P Dec 08, 2017 31.5 0.00 0.02
PFE 171208P00032000 P Dec 08, 2017 32.0 0.00 0.02
PFE 171208P00032500 P Dec 08, 2017 32.5 0.02 0.03
PFE 171208P00033000 P Dec 08, 2017 33.0 0.02 0.04
PFE 171208P00033500 P Dec 08, 2017 33.5 0.03 0.06
PFE 171208P00034000 P Dec 08, 2017 34.0 0.06 0.10
PFE 171208P00034500 P Dec 08, 2017 34.5 0.12 0.17
PFE 171208P00035000 P Dec 08, 2017 35.0 0.23 0.31
PFE 171208P00035500 P Dec 08, 2017 35.5 0.42 0.54
PFE 171208P00036000 P Dec 08, 2017 36.0 0.72 0.87
PFE 171208P00036500 P Dec 08, 2017 36.5 1.08 1.29
PFE 171208P00037000 P Dec 08, 2017 37.0 0.86 1.71
PFE 171208P00037500 P Dec 08, 2017 37.5 2.07 2.22
PFE 171208P00038000 P Dec 08, 2017 38.0 2.57 2.76
PFE 171208P00038500 P Dec 08, 2017 38.5 3.05 3.45
PFE 171208P00039000 P Dec 08, 2017 39.0 1.77 3.70
PFE 171208P00039500 P Dec 08, 2017 39.5 4.05 4.35
PFE 171208P00040000 P Dec 08, 2017 40.0 2.75 6.30
PFE 171208P00040500 P Dec 08, 2017 40.5 3.60 5.65
PFE 171208P00041000 P Dec 08, 2017 41.0 3.95 5.80
PFE 171208P00041500 P Dec 08, 2017 41.5 6.05 6.45
PFE 171208P00042000 P Dec 08, 2017 42.0 5.50 6.90
PFE 171208P00042500 P Dec 08, 2017 42.5 5.40 7.30
PFE 171208P00043000 P Dec 08, 2017 43.0 6.00 9.40
PFE 171215C00022000 C Dec 15, 2017 22.0 12.50 15.75
PFE 171215C00023000 C Dec 15, 2017 23.0 11.75 14.80
PFE 171215C00024000 C Dec 15, 2017 24.0 11.30 13.15
PFE 171215C00025000 C Dec 15, 2017 25.0 10.30 12.25
PFE 171215C00026000 C Dec 15, 2017 26.0 9.25 11.30
PFE 171215C00027000 C Dec 15, 2017 27.0 8.30 9.45
PFE 171215C00028000 C Dec 15, 2017 28.0 7.30 7.70
PFE 171215C00029000 C Dec 15, 2017 29.0 6.30 7.50
PFE 171215C00030000 C Dec 15, 2017 30.0 5.30 5.60
PFE 171215C00031000 C Dec 15, 2017 31.0 4.30 4.65
PFE 171215C00032000 C Dec 15, 2017 32.0 3.30 3.55
PFE 171215C00033000 C Dec 15, 2017 33.0 2.38 2.53
PFE 171215C00034000 C Dec 15, 2017 34.0 1.50 1.63
PFE 171215C00035000 C Dec 15, 2017 35.0 0.70 0.79
PFE 171215C00036000 C Dec 15, 2017 36.0 0.24 0.28
PFE 171215C00037000 C Dec 15, 2017 37.0 0.03 0.08
PFE 171215C00038000 C Dec 15, 2017 38.0 0.00 0.03
PFE 171215C00039000 C Dec 15, 2017 39.0 0.01 0.03
PFE 171215C00040000 C Dec 15, 2017 40.0 0.00 0.02
PFE 171215C00041000 C Dec 15, 2017 41.0 0.00 0.02
PFE 171215C00042000 C Dec 15, 2017 42.0 0.00 0.02
PFE 171215P00022000 P Dec 15, 2017 22.0 0.00 0.02
PFE 171215P00023000 P Dec 15, 2017 23.0 0.00 0.02
PFE 171215P00024000 P Dec 15, 2017 24.0 0.00 0.02
PFE 171215P00025000 P Dec 15, 2017 25.0 0.00 0.02
PFE 171215P00026000 P Dec 15, 2017 26.0 0.00 0.02
PFE 171215P00027000 P Dec 15, 2017 27.0 0.00 0.02
PFE 171215P00028000 P Dec 15, 2017 28.0 0.00 0.03
PFE 171215P00029000 P Dec 15, 2017 29.0 0.00 0.03
PFE 171215P00030000 P Dec 15, 2017 30.0 0.00 0.04
PFE 171215P00031000 P Dec 15, 2017 31.0 0.01 0.04
PFE 171215P00032000 P Dec 15, 2017 32.0 0.03 0.06
PFE 171215P00033000 P Dec 15, 2017 33.0 0.04 0.08
PFE 171215P00034000 P Dec 15, 2017 34.0 0.11 0.15
PFE 171215P00035000 P Dec 15, 2017 35.0 0.33 0.37
PFE 171215P00036000 P Dec 15, 2017 36.0 0.79 0.87
PFE 171215P00037000 P Dec 15, 2017 37.0 1.56 1.69
PFE 171215P00038000 P Dec 15, 2017 38.0 2.57 2.73
PFE 171215P00039000 P Dec 15, 2017 39.0 3.55 3.75
PFE 171215P00040000 P Dec 15, 2017 40.0 4.55 4.70
PFE 171215P00041000 P Dec 15, 2017 41.0 5.55 6.15
PFE 171215P00042000 P Dec 15, 2017 42.0 6.55 6.75
PFE 171222C00028500 C Dec 22, 2017 28.5 5.35 8.55
PFE 171222C00029000 C Dec 22, 2017 29.0 5.05 8.05
PFE 171222C00029500 C Dec 22, 2017 29.5 4.30 7.60
PFE 171222C00030000 C Dec 22, 2017 30.0 3.70 7.10
PFE 171222C00030500 C Dec 22, 2017 30.5 3.50 6.10
PFE 171222C00031000 C Dec 22, 2017 31.0 4.10 5.70
PFE 171222C00031500 C Dec 22, 2017 31.5 2.06 4.60
PFE 171222C00032000 C Dec 22, 2017 32.0 2.90 4.75
PFE 171222C00032500 C Dec 22, 2017 32.5 2.86 3.10
PFE 171222C00033000 C Dec 22, 2017 33.0 2.40 2.56
PFE 171222C00033500 C Dec 22, 2017 33.5 1.90 2.09
PFE 171222C00034000 C Dec 22, 2017 34.0 1.50 1.63
PFE 171222C00034500 C Dec 22, 2017 34.5 1.12 1.23
PFE 171222C00035000 C Dec 22, 2017 35.0 0.73 0.86
PFE 171222C00035500 C Dec 22, 2017 35.5 0.43 0.53
PFE 171222C00036000 C Dec 22, 2017 36.0 0.25 0.34
PFE 171222C00036500 C Dec 22, 2017 36.5 0.12 0.17
PFE 171222C00037000 C Dec 22, 2017 37.0 0.05 0.09
PFE 171222C00037500 C Dec 22, 2017 37.5 0.00 0.05
PFE 171222C00038000 C Dec 22, 2017 38.0 0.00 0.04
PFE 171222C00038500 C Dec 22, 2017 38.5 0.00 0.03
PFE 171222C00039000 C Dec 22, 2017 39.0 0.00 0.02
PFE 171222C00039500 C Dec 22, 2017 39.5 0.00 0.02
PFE 171222C00040000 C Dec 22, 2017 40.0 0.00 0.02
PFE 171222C00040500 C Dec 22, 2017 40.5 0.00 0.02
PFE 171222C00041000 C Dec 22, 2017 41.0 0.00 0.02
PFE 171222C00041500 C Dec 22, 2017 41.5 0.00 0.02
PFE 171222C00042000 C Dec 22, 2017 42.0 0.00 0.02
PFE 171222C00042500 C Dec 22, 2017 42.5 0.00 0.02
PFE 171222P00028500 P Dec 22, 2017 28.5 0.00 0.03
PFE 171222P00029000 P Dec 22, 2017 29.0 0.00 0.03
PFE 171222P00029500 P Dec 22, 2017 29.5 0.00 0.04
PFE 171222P00030000 P Dec 22, 2017 30.0 0.00 0.04
PFE 171222P00030500 P Dec 22, 2017 30.5 0.00 0.04
PFE 171222P00031000 P Dec 22, 2017 31.0 0.00 0.05
PFE 171222P00031500 P Dec 22, 2017 31.5 0.00 0.05
PFE 171222P00032000 P Dec 22, 2017 32.0 0.00 0.06
PFE 171222P00032500 P Dec 22, 2017 32.5 0.00 0.07
PFE 171222P00033000 P Dec 22, 2017 33.0 0.05 0.09
PFE 171222P00033500 P Dec 22, 2017 33.5 0.08 0.12
PFE 171222P00034000 P Dec 22, 2017 34.0 0.13 0.18
PFE 171222P00034500 P Dec 22, 2017 34.5 0.20 0.27
PFE 171222P00035000 P Dec 22, 2017 35.0 0.31 0.43
PFE 171222P00035500 P Dec 22, 2017 35.5 0.53 0.64
PFE 171222P00036000 P Dec 22, 2017 36.0 0.81 0.96
PFE 171222P00036500 P Dec 22, 2017 36.5 1.18 1.31
PFE 171222P00037000 P Dec 22, 2017 37.0 1.58 1.77
PFE 171222P00037500 P Dec 22, 2017 37.5 1.44 2.94
PFE 171222P00038000 P Dec 22, 2017 38.0 2.55 2.89
PFE 171222P00038500 P Dec 22, 2017 38.5 1.70 4.70
PFE 171222P00039000 P Dec 22, 2017 39.0 2.10 4.00
PFE 171222P00039500 P Dec 22, 2017 39.5 2.43 5.50
PFE 171222P00040000 P Dec 22, 2017 40.0 2.83 5.30
PFE 171222P00040500 P Dec 22, 2017 40.5 4.95 6.85
PFE 171222P00041000 P Dec 22, 2017 41.0 4.00 7.15
PFE 171222P00041500 P Dec 22, 2017 41.5 4.65 7.60
PFE 171222P00042000 P Dec 22, 2017 42.0 5.60 8.35
PFE 171222P00042500 P Dec 22, 2017 42.5 5.45 8.75
PFE 171229C00028500 C Dec 29, 2017 28.5 5.10 7.65
PFE 171229C00029000 C Dec 29, 2017 29.0 4.75 8.00
PFE 171229C00029500 C Dec 29, 2017 29.5 4.25 7.25
PFE 171229C00030000 C Dec 29, 2017 30.0 3.75 5.55
PFE 171229C00030500 C Dec 29, 2017 30.5 3.90 6.50
PFE 171229C00031000 C Dec 29, 2017 31.0 2.83 5.95
PFE 171229C00031500 C Dec 29, 2017 31.5 2.98 5.55
PFE 171229C00032000 C Dec 29, 2017 32.0 2.98 4.75
PFE 171229C00032500 C Dec 29, 2017 32.5 2.80 3.10
PFE 171229C00033000 C Dec 29, 2017 33.0 2.22 2.61
PFE 171229C00033500 C Dec 29, 2017 33.5 1.95 2.12
PFE 171229C00034000 C Dec 29, 2017 34.0 1.55 1.72
PFE 171229C00034500 C Dec 29, 2017 34.5 1.18 1.30
PFE 171229C00035000 C Dec 29, 2017 35.0 0.80 0.93
PFE 171229C00035500 C Dec 29, 2017 35.5 0.53 0.63
PFE 171229C00036000 C Dec 29, 2017 36.0 0.31 0.42
PFE 171229C00036500 C Dec 29, 2017 36.5 0.17 0.24
PFE 171229C00037000 C Dec 29, 2017 37.0 0.09 0.14
PFE 171229C00037500 C Dec 29, 2017 37.5 0.00 0.08
PFE 171229C00038000 C Dec 29, 2017 38.0 0.00 0.05
PFE 171229C00038500 C Dec 29, 2017 38.5 0.00 0.04
PFE 171229C00039000 C Dec 29, 2017 39.0 0.00 0.04
PFE 171229C00039500 C Dec 29, 2017 39.5 0.00 0.02
PFE 171229C00040000 C Dec 29, 2017 40.0 0.00 0.02
PFE 171229C00040500 C Dec 29, 2017 40.5 0.00 0.02
PFE 171229C00041000 C Dec 29, 2017 41.0 0.00 0.02
PFE 171229C00041500 C Dec 29, 2017 41.5 0.00 0.02
PFE 171229C00042000 C Dec 29, 2017 42.0 0.00 0.02
PFE 171229C00042500 C Dec 29, 2017 42.5 0.00 0.02
PFE 171229P00028500 P Dec 29, 2017 28.5 0.00 0.04
PFE 171229P00029000 P Dec 29, 2017 29.0 0.00 0.04
PFE 171229P00029500 P Dec 29, 2017 29.5 0.00 0.04
PFE 171229P00030000 P Dec 29, 2017 30.0 0.00 0.04
PFE 171229P00030500 P Dec 29, 2017 30.5 0.00 0.04
PFE 171229P00031000 P Dec 29, 2017 31.0 0.00 0.06
PFE 171229P00031500 P Dec 29, 2017 31.5 0.00 0.06
PFE 171229P00032000 P Dec 29, 2017 32.0 0.00 0.08
PFE 171229P00032500 P Dec 29, 2017 32.5 0.00 0.09
PFE 171229P00033000 P Dec 29, 2017 33.0 0.07 0.12
PFE 171229P00033500 P Dec 29, 2017 33.5 0.10 0.15
PFE 171229P00034000 P Dec 29, 2017 34.0 0.13 0.21
PFE 171229P00034500 P Dec 29, 2017 34.5 0.26 0.35
PFE 171229P00035000 P Dec 29, 2017 35.0 0.40 0.51
PFE 171229P00035500 P Dec 29, 2017 35.5 0.61 0.69
PFE 171229P00036000 P Dec 29, 2017 36.0 0.87 0.98
PFE 171229P00036500 P Dec 29, 2017 36.5 1.24 1.36
PFE 171229P00037000 P Dec 29, 2017 37.0 1.60 1.80
PFE 171229P00037500 P Dec 29, 2017 37.5 2.08 2.26
PFE 171229P00038000 P Dec 29, 2017 38.0 0.94 2.78
PFE 171229P00038500 P Dec 29, 2017 38.5 1.44 3.40
PFE 171229P00039000 P Dec 29, 2017 39.0 2.92 5.35
PFE 171229P00039500 P Dec 29, 2017 39.5 2.59 5.55
PFE 171229P00040000 P Dec 29, 2017 40.0 2.95 4.80
PFE 171229P00040500 P Dec 29, 2017 40.5 3.40 6.80
PFE 171229P00041000 P Dec 29, 2017 41.0 4.95 6.95
PFE 171229P00041500 P Dec 29, 2017 41.5 4.85 7.90
PFE 171229P00042000 P Dec 29, 2017 42.0 5.30 8.30
PFE 171229P00042500 P Dec 29, 2017 42.5 5.45 8.85
PFE 180119C00015000 C Jan 19, 2018 15.0 20.30 20.80
PFE 180119C00018000 C Jan 19, 2018 18.0 17.30 17.85
PFE 180119C00020000 C Jan 19, 2018 20.0 15.30 15.95
PFE 180119C00021000 C Jan 19, 2018 21.0 14.30 14.65
PFE 180119C00022000 C Jan 19, 2018 22.0 13.30 13.65
PFE 180119C00023000 C Jan 19, 2018 23.0 12.20 12.65
PFE 180119C00024000 C Jan 19, 2018 24.0 11.25 11.65
PFE 180119C00025000 C Jan 19, 2018 25.0 10.30 10.65
PFE 180119C00026000 C Jan 19, 2018 26.0 9.35 9.55
PFE 180119C00027000 C Jan 19, 2018 27.0 8.35 8.80
PFE 180119C00028000 C Jan 19, 2018 28.0 7.15 7.60
PFE 180119C00029000 C Jan 19, 2018 29.0 6.45 6.70
PFE 180119C00030000 C Jan 19, 2018 30.0 5.40 5.60
PFE 180119C00031000 C Jan 19, 2018 31.0 4.45 4.70
PFE 180119C00032000 C Jan 19, 2018 32.0 3.45 3.65
PFE 180119C00033000 C Jan 19, 2018 33.0 2.60 2.73
PFE 180119C00034000 C Jan 19, 2018 34.0 1.75 1.84
PFE 180119C00035000 C Jan 19, 2018 35.0 1.01 1.11
PFE 180119C00036000 C Jan 19, 2018 36.0 0.52 0.57
PFE 180119C00037000 C Jan 19, 2018 37.0 0.23 0.26
PFE 180119C00038000 C Jan 19, 2018 38.0 0.07 0.11
PFE 180119C00039000 C Jan 19, 2018 39.0 0.02 0.05
PFE 180119C00040000 C Jan 19, 2018 40.0 0.01 0.04
PFE 180119C00041000 C Jan 19, 2018 41.0 0.00 0.04
PFE 180119C00042000 C Jan 19, 2018 42.0 0.01 0.04
PFE 180119C00045000 C Jan 19, 2018 45.0 0.00 0.02
PFE 180119C00050000 C Jan 19, 2018 50.0 0.00 0.02
PFE 180119P00015000 P Jan 19, 2018 15.0 0.00 0.02
PFE 180119P00018000 P Jan 19, 2018 18.0 0.00 0.02
PFE 180119P00020000 P Jan 19, 2018 20.0 0.00 0.02
PFE 180119P00021000 P Jan 19, 2018 21.0 0.00 0.02
PFE 180119P00022000 P Jan 19, 2018 22.0 0.00 0.02
PFE 180119P00023000 P Jan 19, 2018 23.0 0.00 0.03
PFE 180119P00024000 P Jan 19, 2018 24.0 0.00 0.03
PFE 180119P00025000 P Jan 19, 2018 25.0 0.01 0.04
PFE 180119P00026000 P Jan 19, 2018 26.0 0.02 0.04
PFE 180119P00027000 P Jan 19, 2018 27.0 0.00 0.05
PFE 180119P00028000 P Jan 19, 2018 28.0 0.01 0.05
PFE 180119P00029000 P Jan 19, 2018 29.0 0.03 0.06
PFE 180119P00030000 P Jan 19, 2018 30.0 0.05 0.08
PFE 180119P00031000 P Jan 19, 2018 31.0 0.06 0.10
PFE 180119P00032000 P Jan 19, 2018 32.0 0.10 0.13
PFE 180119P00033000 P Jan 19, 2018 33.0 0.19 0.21
PFE 180119P00034000 P Jan 19, 2018 34.0 0.29 0.35
PFE 180119P00035000 P Jan 19, 2018 35.0 0.56 0.63
PFE 180119P00036000 P Jan 19, 2018 36.0 1.04 1.12
PFE 180119P00037000 P Jan 19, 2018 37.0 1.71 1.82
PFE 180119P00038000 P Jan 19, 2018 38.0 2.56 2.77
PFE 180119P00039000 P Jan 19, 2018 39.0 2.56 3.70
PFE 180119P00040000 P Jan 19, 2018 40.0 4.25 4.75
PFE 180119P00041000 P Jan 19, 2018 41.0 4.00 5.75
PFE 180119P00042000 P Jan 19, 2018 42.0 5.05 6.70
PFE 180119P00045000 P Jan 19, 2018 45.0 8.05 9.80
PFE 180119P00050000 P Jan 19, 2018 50.0 13.55 14.75
PFE 180316C00020000 C Mar 16, 2018 20.0 13.75 17.80
PFE 180316C00021000 C Mar 16, 2018 21.0 12.80 16.80
PFE 180316C00022000 C Mar 16, 2018 22.0 11.80 15.80
PFE 180316C00023000 C Mar 16, 2018 23.0 10.90 14.80
PFE 180316C00024000 C Mar 16, 2018 24.0 10.00 13.80
PFE 180316C00025000 C Mar 16, 2018 25.0 8.75 12.80
PFE 180316C00026000 C Mar 16, 2018 26.0 7.85 11.80
PFE 180316C00027000 C Mar 16, 2018 27.0 6.85 11.00
PFE 180316C00028000 C Mar 16, 2018 28.0 5.85 9.20
PFE 180316C00029000 C Mar 16, 2018 29.0 4.85 8.30
PFE 180316C00030000 C Mar 16, 2018 30.0 3.90 7.15
PFE 180316C00031000 C Mar 16, 2018 31.0 4.50 4.75
PFE 180316C00032000 C Mar 16, 2018 32.0 3.65 3.85
PFE 180316C00033000 C Mar 16, 2018 33.0 2.80 2.90
PFE 180316C00034000 C Mar 16, 2018 34.0 2.03 2.14
PFE 180316C00035000 C Mar 16, 2018 35.0 1.38 1.48
PFE 180316C00036000 C Mar 16, 2018 36.0 0.84 0.96
PFE 180316C00037000 C Mar 16, 2018 37.0 0.53 0.58
PFE 180316C00038000 C Mar 16, 2018 38.0 0.29 0.34
PFE 180316C00039000 C Mar 16, 2018 39.0 0.15 0.20
PFE 180316C00040000 C Mar 16, 2018 40.0 0.07 0.12
PFE 180316C00041000 C Mar 16, 2018 41.0 0.03 0.07
PFE 180316C00042000 C Mar 16, 2018 42.0 0.03 0.05
PFE 180316P00020000 P Mar 16, 2018 20.0 0.00 0.03
PFE 180316P00021000 P Mar 16, 2018 21.0 0.00 0.03
PFE 180316P00022000 P Mar 16, 2018 22.0 0.00 0.04
PFE 180316P00023000 P Mar 16, 2018 23.0 0.00 0.04
PFE 180316P00024000 P Mar 16, 2018 24.0 0.02 0.05
PFE 180316P00025000 P Mar 16, 2018 25.0 0.02 0.05
PFE 180316P00026000 P Mar 16, 2018 26.0 0.04 0.07
PFE 180316P00027000 P Mar 16, 2018 27.0 0.05 0.08
PFE 180316P00028000 P Mar 16, 2018 28.0 0.07 0.10
PFE 180316P00029000 P Mar 16, 2018 29.0 0.10 0.13
PFE 180316P00030000 P Mar 16, 2018 30.0 0.14 0.18
PFE 180316P00031000 P Mar 16, 2018 31.0 0.21 0.27
PFE 180316P00032000 P Mar 16, 2018 32.0 0.32 0.35
PFE 180316P00033000 P Mar 16, 2018 33.0 0.48 0.54
PFE 180316P00034000 P Mar 16, 2018 34.0 0.75 0.80
PFE 180316P00035000 P Mar 16, 2018 35.0 1.13 1.20
PFE 180316P00036000 P Mar 16, 2018 36.0 1.65 1.70
PFE 180316P00037000 P Mar 16, 2018 37.0 2.27 2.36
PFE 180316P00038000 P Mar 16, 2018 38.0 3.05 3.20
PFE 180316P00039000 P Mar 16, 2018 39.0 3.90 4.05
PFE 180316P00040000 P Mar 16, 2018 40.0 3.45 6.40
PFE 180316P00041000 P Mar 16, 2018 41.0 5.70 7.30
PFE 180316P00042000 P Mar 16, 2018 42.0 5.20 8.70
PFE 180615C00018000 C Jun 15, 2018 18.0 15.15 19.70
PFE 180615C00020000 C Jun 15, 2018 20.0 13.15 17.80
PFE 180615C00021000 C Jun 15, 2018 21.0 12.15 16.80
PFE 180615C00022000 C Jun 15, 2018 22.0 11.20 15.80
PFE 180615C00023000 C Jun 15, 2018 23.0 10.15 14.75
PFE 180615C00024000 C Jun 15, 2018 24.0 9.20 13.80
PFE 180615C00025000 C Jun 15, 2018 25.0 8.75 12.15
PFE 180615C00026000 C Jun 15, 2018 26.0 7.20 11.90
PFE 180615C00027000 C Jun 15, 2018 27.0 6.15 10.70
PFE 180615C00028000 C Jun 15, 2018 28.0 6.35 8.80
PFE 180615C00029000 C Jun 15, 2018 29.0 6.30 6.95
PFE 180615C00030000 C Jun 15, 2018 30.0 5.50 5.80
PFE 180615C00031000 C Jun 15, 2018 31.0 4.50 5.10
PFE 180615C00032000 C Jun 15, 2018 32.0 3.65 4.10
PFE 180615C00033000 C Jun 15, 2018 33.0 3.05 3.25
PFE 180615C00034000 C Jun 15, 2018 34.0 2.38 2.50
PFE 180615C00035000 C Jun 15, 2018 35.0 1.78 1.85
PFE 180615C00036000 C Jun 15, 2018 36.0 1.32 1.35
PFE 180615C00037000 C Jun 15, 2018 37.0 0.90 1.00
PFE 180615C00038000 C Jun 15, 2018 38.0 0.61 0.70
PFE 180615C00039000 C Jun 15, 2018 39.0 0.40 0.48
PFE 180615C00040000 C Jun 15, 2018 40.0 0.27 0.33
PFE 180615C00041000 C Jun 15, 2018 41.0 0.17 0.22
PFE 180615C00042000 C Jun 15, 2018 42.0 0.11 0.15
PFE 180615C00043000 C Jun 15, 2018 43.0 0.07 0.10
PFE 180615C00044000 C Jun 15, 2018 44.0 0.04 0.08
PFE 180615C00045000 C Jun 15, 2018 45.0 0.02 0.06
PFE 180615P00018000 P Jun 15, 2018 18.0 0.00 0.05
PFE 180615P00020000 P Jun 15, 2018 20.0 0.03 0.06
PFE 180615P00021000 P Jun 15, 2018 21.0 0.04 0.07
PFE 180615P00022000 P Jun 15, 2018 22.0 0.05 0.08
PFE 180615P00023000 P Jun 15, 2018 23.0 0.06 0.09
PFE 180615P00024000 P Jun 15, 2018 24.0 0.07 0.11
PFE 180615P00025000 P Jun 15, 2018 25.0 0.09 0.14
PFE 180615P00026000 P Jun 15, 2018 26.0 0.12 0.16
PFE 180615P00027000 P Jun 15, 2018 27.0 0.16 0.19
PFE 180615P00028000 P Jun 15, 2018 28.0 0.20 0.24
PFE 180615P00029000 P Jun 15, 2018 29.0 0.27 0.31
PFE 180615P00030000 P Jun 15, 2018 30.0 0.37 0.41
PFE 180615P00031000 P Jun 15, 2018 31.0 0.50 0.55
PFE 180615P00032000 P Jun 15, 2018 32.0 0.68 0.74
PFE 180615P00033000 P Jun 15, 2018 33.0 0.93 0.99
PFE 180615P00034000 P Jun 15, 2018 34.0 1.26 1.35
PFE 180615P00035000 P Jun 15, 2018 35.0 1.69 1.75
PFE 180615P00036000 P Jun 15, 2018 36.0 2.21 2.28
PFE 180615P00037000 P Jun 15, 2018 37.0 2.81 2.90
PFE 180615P00038000 P Jun 15, 2018 38.0 3.50 3.70
PFE 180615P00039000 P Jun 15, 2018 39.0 3.95 4.80
PFE 180615P00040000 P Jun 15, 2018 40.0 5.10 5.65
PFE 180615P00041000 P Jun 15, 2018 41.0 5.75 6.55
PFE 180615P00042000 P Jun 15, 2018 42.0 5.95 8.20
PFE 180615P00043000 P Jun 15, 2018 43.0 5.75 10.40
PFE 180615P00044000 P Jun 15, 2018 44.0 6.70 11.40
PFE 180615P00045000 P Jun 15, 2018 45.0 7.65 12.40
PFE 180921C00018000 C Sep 21, 2018 18.0 15.25 19.80
PFE 180921C00020000 C Sep 21, 2018 20.0 13.25 17.80
PFE 180921C00023000 C Sep 21, 2018 23.0 10.30 14.80
PFE 180921C00025000 C Sep 21, 2018 25.0 8.10 12.35
PFE 180921C00028000 C Sep 21, 2018 28.0 7.40 7.80
PFE 180921C00030000 C Sep 21, 2018 30.0 5.60 5.95
PFE 180921C00032000 C Sep 21, 2018 32.0 4.00 4.25
PFE 180921C00035000 C Sep 21, 2018 35.0 2.12 2.25
PFE 180921C00037000 C Sep 21, 2018 37.0 1.26 1.36
PFE 180921C00040000 C Sep 21, 2018 40.0 0.48 0.57
PFE 180921C00042000 C Sep 21, 2018 42.0 0.26 0.32
PFE 180921C00045000 C Sep 21, 2018 45.0 0.08 0.13
PFE 180921P00018000 P Sep 21, 2018 18.0 0.00 0.08
PFE 180921P00020000 P Sep 21, 2018 20.0 0.07 0.11
PFE 180921P00023000 P Sep 21, 2018 23.0 0.13 0.17
PFE 180921P00025000 P Sep 21, 2018 25.0 0.19 0.23
PFE 180921P00028000 P Sep 21, 2018 28.0 0.38 0.43
PFE 180921P00030000 P Sep 21, 2018 30.0 0.64 0.67
PFE 180921P00032000 P Sep 21, 2018 32.0 1.06 1.17
PFE 180921P00035000 P Sep 21, 2018 35.0 2.17 2.26
PFE 180921P00037000 P Sep 21, 2018 37.0 3.25 3.40
PFE 180921P00040000 P Sep 21, 2018 40.0 5.50 5.70
PFE 180921P00042000 P Sep 21, 2018 42.0 7.20 7.45
PFE 180921P00045000 P Sep 21, 2018 45.0 7.90 12.50
PFE 190118C00018000 C Jan 18, 2019 18.0 15.25 19.80
PFE 190118C00020000 C Jan 18, 2019 20.0 13.30 17.80
PFE 190118C00023000 C Jan 18, 2019 23.0 10.10 14.70
PFE 190118C00025000 C Jan 18, 2019 25.0 8.40 10.95
PFE 190118C00028000 C Jan 18, 2019 28.0 7.50 7.90
PFE 190118C00030000 C Jan 18, 2019 30.0 5.75 6.10
PFE 190118C00032000 C Jan 18, 2019 32.0 4.25 4.50
PFE 190118C00035000 C Jan 18, 2019 35.0 2.50 2.63
PFE 190118C00037000 C Jan 18, 2019 37.0 1.60 1.73
PFE 190118C00040000 C Jan 18, 2019 40.0 0.76 0.87
PFE 190118C00042000 C Jan 18, 2019 42.0 0.46 0.53
PFE 190118C00045000 C Jan 18, 2019 45.0 0.20 0.27
PFE 190118C00050000 C Jan 18, 2019 50.0 0.07 0.11
PFE 190118P00018000 P Jan 18, 2019 18.0 0.08 0.12
PFE 190118P00020000 P Jan 18, 2019 20.0 0.10 0.16
PFE 190118P00023000 P Jan 18, 2019 23.0 0.21 0.26
PFE 190118P00025000 P Jan 18, 2019 25.0 0.31 0.37
PFE 190118P00028000 P Jan 18, 2019 28.0 0.61 0.67
PFE 190118P00030000 P Jan 18, 2019 30.0 0.94 1.01
PFE 190118P00032000 P Jan 18, 2019 32.0 1.45 1.59
PFE 190118P00035000 P Jan 18, 2019 35.0 2.64 2.74
PFE 190118P00037000 P Jan 18, 2019 37.0 3.75 3.90
PFE 190118P00040000 P Jan 18, 2019 40.0 5.85 6.00
PFE 190118P00042000 P Jan 18, 2019 42.0 7.15 7.85
PFE 190118P00045000 P Jan 18, 2019 45.0 10.15 10.55
PFE 190118P00050000 P Jan 18, 2019 50.0 12.75 17.45
PFE 200117C00020000 C Jan 17, 2020 20.0 13.05 17.70
PFE 200117C00023000 C Jan 17, 2020 23.0 10.10 14.80
PFE 200117C00025000 C Jan 17, 2020 25.0 8.25 13.00
PFE 200117C00028000 C Jan 17, 2020 28.0 7.40 8.25
PFE 200117C00030000 C Jan 17, 2020 30.0 6.00 6.65
PFE 200117C00033000 C Jan 17, 2020 33.0 3.95 4.60
PFE 200117C00035000 C Jan 17, 2020 35.0 2.77 3.60
PFE 200117C00037000 C Jan 17, 2020 37.0 1.96 2.89
PFE 200117C00040000 C Jan 17, 2020 40.0 1.50 1.65
PFE 200117C00042000 C Jan 17, 2020 42.0 0.70 1.45
PFE 200117C00045000 C Jan 17, 2020 45.0 0.55 0.90
PFE 200117C00047000 C Jan 17, 2020 47.0 0.19 0.78
PFE 200117C00050000 C Jan 17, 2020 50.0 0.07 0.54
PFE 200117P00020000 P Jan 17, 2020 20.0 0.10 0.67
PFE 200117P00023000 P Jan 17, 2020 23.0 0.34 0.93
PFE 200117P00025000 P Jan 17, 2020 25.0 0.55 1.22
PFE 200117P00028000 P Jan 17, 2020 28.0 1.10 1.72
PFE 200117P00030000 P Jan 17, 2020 30.0 1.61 2.41
PFE 200117P00033000 P Jan 17, 2020 33.0 2.69 3.50
PFE 200117P00035000 P Jan 17, 2020 35.0 3.65 4.25
PFE 200117P00037000 P Jan 17, 2020 37.0 4.80 5.65
PFE 200117P00040000 P Jan 17, 2020 40.0 6.70 7.85
PFE 200117P00042000 P Jan 17, 2020 42.0 8.15 9.45
PFE 200117P00045000 P Jan 17, 2020 45.0 10.55 12.00
PFE 200117P00047000 P Jan 17, 2020 47.0 12.25 13.80
PFE 200117P00050000 P Jan 17, 2020 50.0 14.95 16.55
OPRA data is delayed 15 minutes.