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 (2016-07-08)Premium Content

Pfizer Inc (PFE)
As of Sep 26 2016 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PFE 160930C00027500 C 09/30/16 27.5 5.75 6.45
PFE 160930C00028000 C 09/30/16 28.0 3.45 7.95
PFE 160930C00028500 C 09/30/16 28.5 3.35 7.10
PFE 160930C00029000 C 09/30/16 29.0 3.20 6.60
PFE 160930C00029500 C 09/30/16 29.5 3.15 6.00
PFE 160930C00030000 C 09/30/16 30.0 3.05 4.65
PFE 160930C00030500 C 09/30/16 30.5 3.05 3.75
PFE 160930C00031000 C 09/30/16 31.0 2.66 2.69
PFE 160930C00031500 C 09/30/16 31.5 2.16 2.20
PFE 160930C00032000 C 09/30/16 32.0 1.66 1.71
PFE 160930C00032500 C 09/30/16 32.5 1.19 1.23
PFE 160930C00033000 C 09/30/16 33.0 0.74 0.77
PFE 160930C00033500 C 09/30/16 33.5 0.38 0.40
PFE 160930C00034000 C 09/30/16 34.0 0.13 0.15
PFE 160930C00034500 C 09/30/16 34.5 0.02 0.05
PFE 160930C00035000 C 09/30/16 35.0 0.00 0.02
PFE 160930C00035500 C 09/30/16 35.5 0.00 0.02
PFE 160930C00036000 C 09/30/16 36.0 0.00 0.01
PFE 160930C00036500 C 09/30/16 36.5 0.00 0.01
PFE 160930C00037000 C 09/30/16 37.0 0.00 0.03
PFE 160930C00037500 C 09/30/16 37.5 0.00 0.10
PFE 160930C00038000 C 09/30/16 38.0 0.00 0.07
PFE 160930C00038500 C 09/30/16 38.5 0.00 0.10
PFE 160930C00039000 C 09/30/16 39.0 0.00 0.10
PFE 160930C00039500 C 09/30/16 39.5 0.00 0.10
PFE 160930C00040000 C 09/30/16 40.0 0.00 0.07
PFE 160930C00040500 C 09/30/16 40.5 0.00 0.10
PFE 160930C00041000 C 09/30/16 41.0 0.00 0.10
PFE 160930C00041500 C 09/30/16 41.5 0.00 0.10
PFE 160930C00042000 C 09/30/16 42.0 0.00 0.10
PFE 160930C00042500 C 09/30/16 42.5 0.00 0.10
PFE 160930C00043000 C 09/30/16 43.0 0.00 0.10
PFE 160930C00043500 C 09/30/16 43.5 0.00 0.10
PFE 160930C00044000 C 09/30/16 44.0 0.00 0.10
PFE 160930P00027500 P 09/30/16 27.5 0.00 0.10
PFE 160930P00028000 P 09/30/16 28.0 0.00 0.10
PFE 160930P00028500 P 09/30/16 28.5 0.00 0.10
PFE 160930P00029000 P 09/30/16 29.0 0.00 0.10
PFE 160930P00029500 P 09/30/16 29.5 0.00 0.10
PFE 160930P00030000 P 09/30/16 30.0 0.00 0.01
PFE 160930P00030500 P 09/30/16 30.5 0.00 0.03
PFE 160930P00031000 P 09/30/16 31.0 0.00 0.02
PFE 160930P00031500 P 09/30/16 31.5 0.00 0.02
PFE 160930P00032000 P 09/30/16 32.0 0.01 0.03
PFE 160930P00032500 P 09/30/16 32.5 0.03 0.05
PFE 160930P00033000 P 09/30/16 33.0 0.08 0.11
PFE 160930P00033500 P 09/30/16 33.5 0.21 0.23
PFE 160930P00034000 P 09/30/16 34.0 0.46 0.48
PFE 160930P00034500 P 09/30/16 34.5 0.85 0.88
PFE 160930P00035000 P 09/30/16 35.0 1.32 1.36
PFE 160930P00035500 P 09/30/16 35.5 1.82 1.85
PFE 160930P00036000 P 09/30/16 36.0 1.93 3.55
PFE 160930P00036500 P 09/30/16 36.5 2.81 3.05
PFE 160930P00037000 P 09/30/16 37.0 2.78 4.10
PFE 160930P00037500 P 09/30/16 37.5 3.00 5.10
PFE 160930P00038000 P 09/30/16 38.0 3.00 5.80
PFE 160930P00038500 P 09/30/16 38.5 3.00 7.00
PFE 160930P00039000 P 09/30/16 39.0 3.40 7.40
PFE 160930P00039500 P 09/30/16 39.5 3.90 8.00
PFE 160930P00040000 P 09/30/16 40.0 4.40 8.75
PFE 160930P00040500 P 09/30/16 40.5 4.90 9.20
PFE 160930P00041000 P 09/30/16 41.0 5.15 9.70
PFE 160930P00041500 P 09/30/16 41.5 5.55 10.25
PFE 160930P00042000 P 09/30/16 42.0 6.05 10.80
PFE 160930P00042500 P 09/30/16 42.5 6.55 11.05
PFE 160930P00043000 P 09/30/16 43.0 7.05 11.55
PFE 160930P00043500 P 09/30/16 43.5 7.55 12.25
PFE 160930P00044000 P 09/30/16 44.0 9.95 11.05
PFE 161007C00027500 C 10/07/16 27.5 5.70 6.50
PFE 161007C00028000 C 10/07/16 28.0 3.55 7.95
PFE 161007C00028500 C 10/07/16 28.5 3.45 5.85
PFE 161007C00029000 C 10/07/16 29.0 3.15 5.90
PFE 161007C00029500 C 10/07/16 29.5 3.25 6.00
PFE 161007C00030000 C 10/07/16 30.0 3.45 3.75
PFE 161007C00030500 C 10/07/16 30.5 2.67 4.70
PFE 161007C00031000 C 10/07/16 31.0 2.19 3.90
PFE 161007C00031500 C 10/07/16 31.5 2.18 2.23
PFE 161007C00032000 C 10/07/16 32.0 1.70 1.75
PFE 161007C00032500 C 10/07/16 32.5 1.25 1.28
PFE 161007C00033000 C 10/07/16 33.0 0.83 0.86
PFE 161007C00033500 C 10/07/16 33.5 0.47 0.51
PFE 161007C00034000 C 10/07/16 34.0 0.22 0.24
PFE 161007C00034500 C 10/07/16 34.5 0.05 0.09
PFE 161007C00035000 C 10/07/16 35.0 0.01 0.04
PFE 161007C00035500 C 10/07/16 35.5 0.00 0.08
PFE 161007C00036000 C 10/07/16 36.0 0.00 0.07
PFE 161007C00036500 C 10/07/16 36.5 0.00 0.31
PFE 161007C00037000 C 10/07/16 37.0 0.00 0.06
PFE 161007C00037500 C 10/07/16 37.5 0.00 0.31
PFE 161007C00038000 C 10/07/16 38.0 0.00 0.06
PFE 161007C00038500 C 10/07/16 38.5 0.00 0.31
PFE 161007C00039000 C 10/07/16 39.0 0.00 0.07
PFE 161007C00039500 C 10/07/16 39.5 0.00 0.31
PFE 161007C00040000 C 10/07/16 40.0 0.00 0.08
PFE 161007C00040500 C 10/07/16 40.5 0.00 0.31
PFE 161007C00041000 C 10/07/16 41.0 0.00 0.31
PFE 161007C00041500 C 10/07/16 41.5 0.00 0.31
PFE 161007C00042000 C 10/07/16 42.0 0.00 0.31
PFE 161007C00042500 C 10/07/16 42.5 0.00 0.31
PFE 161007C00043000 C 10/07/16 43.0 0.00 0.31
PFE 161007C00043500 C 10/07/16 43.5 0.00 0.31
PFE 161007C00044000 C 10/07/16 44.0 0.00 0.10
PFE 161007P00027500 P 10/07/16 27.5 0.00 0.10
PFE 161007P00028000 P 10/07/16 28.0 0.00 0.31
PFE 161007P00028500 P 10/07/16 28.5 0.00 0.31
PFE 161007P00029000 P 10/07/16 29.0 0.00 0.22
PFE 161007P00029500 P 10/07/16 29.5 0.00 0.35
PFE 161007P00030000 P 10/07/16 30.0 0.00 0.05
PFE 161007P00030500 P 10/07/16 30.5 0.00 0.09
PFE 161007P00031000 P 10/07/16 31.0 0.00 0.16
PFE 161007P00031500 P 10/07/16 31.5 0.00 0.10
PFE 161007P00032000 P 10/07/16 32.0 0.00 0.08
PFE 161007P00032500 P 10/07/16 32.5 0.08 0.11
PFE 161007P00033000 P 10/07/16 33.0 0.16 0.18
PFE 161007P00033500 P 10/07/16 33.5 0.30 0.33
PFE 161007P00034000 P 10/07/16 34.0 0.54 0.57
PFE 161007P00034500 P 10/07/16 34.5 0.89 0.93
PFE 161007P00035000 P 10/07/16 35.0 1.33 1.37
PFE 161007P00035500 P 10/07/16 35.5 1.82 1.86
PFE 161007P00036000 P 10/07/16 36.0 1.79 3.05
PFE 161007P00036500 P 10/07/16 36.5 2.74 3.50
PFE 161007P00037000 P 10/07/16 37.0 3.00 4.25
PFE 161007P00037500 P 10/07/16 37.5 3.00 4.55
PFE 161007P00038000 P 10/07/16 38.0 3.00 5.05
PFE 161007P00038500 P 10/07/16 38.5 3.00 6.45
PFE 161007P00039000 P 10/07/16 39.0 3.40 6.55
PFE 161007P00039500 P 10/07/16 39.5 3.90 8.05
PFE 161007P00040000 P 10/07/16 40.0 4.40 8.65
PFE 161007P00040500 P 10/07/16 40.5 4.90 8.95
PFE 161007P00041000 P 10/07/16 41.0 5.40 9.70
PFE 161007P00041500 P 10/07/16 41.5 5.90 10.20
PFE 161007P00042000 P 10/07/16 42.0 6.40 10.70
PFE 161007P00042500 P 10/07/16 42.5 6.90 11.20
PFE 161007P00043000 P 10/07/16 43.0 7.40 11.70
PFE 161007P00043500 P 10/07/16 43.5 7.90 12.20
PFE 161007P00044000 P 10/07/16 44.0 10.05 10.75
PFE 161014C00027500 C 10/14/16 27.5 5.50 6.50
PFE 161014C00028000 C 10/14/16 28.0 3.75 7.50
PFE 161014C00028500 C 10/14/16 28.5 4.50 5.35
PFE 161014C00029000 C 10/14/16 29.0 4.00 5.95
PFE 161014C00029500 C 10/14/16 29.5 3.05 6.05
PFE 161014C00030000 C 10/14/16 30.0 3.05 5.15
PFE 161014C00030500 C 10/14/16 30.5 2.63 4.50
PFE 161014C00031000 C 10/14/16 31.0 2.69 2.79
PFE 161014C00031500 C 10/14/16 31.5 2.21 2.26
PFE 161014C00032000 C 10/14/16 32.0 1.74 1.79
PFE 161014C00032500 C 10/14/16 32.5 1.30 1.34
PFE 161014C00033000 C 10/14/16 33.0 0.90 0.93
PFE 161014C00033500 C 10/14/16 33.5 0.56 0.59
PFE 161014C00034000 C 10/14/16 34.0 0.30 0.32
PFE 161014C00034500 C 10/14/16 34.5 0.11 0.17
PFE 161014C00035000 C 10/14/16 35.0 0.03 0.07
PFE 161014C00035500 C 10/14/16 35.5 0.00 0.04
PFE 161014C00036000 C 10/14/16 36.0 0.00 0.08
PFE 161014C00036500 C 10/14/16 36.5 0.00 0.10
PFE 161014C00037000 C 10/14/16 37.0 0.00 0.06
PFE 161014C00037500 C 10/14/16 37.5 0.00 0.31
PFE 161014C00038000 C 10/14/16 38.0 0.00 0.06
PFE 161014C00038500 C 10/14/16 38.5 0.00 0.31
PFE 161014C00039000 C 10/14/16 39.0 0.00 0.18
PFE 161014C00039500 C 10/14/16 39.5 0.00 0.31
PFE 161014C00040000 C 10/14/16 40.0 0.00 0.05
PFE 161014C00040500 C 10/14/16 40.5 0.00 0.31
PFE 161014C00041000 C 10/14/16 41.0 0.00 0.31
PFE 161014C00041500 C 10/14/16 41.5 0.00 0.31
PFE 161014C00042000 C 10/14/16 42.0 0.00 0.31
PFE 161014C00042500 C 10/14/16 42.5 0.00 0.31
PFE 161014C00043000 C 10/14/16 43.0 0.00 0.31
PFE 161014C00043500 C 10/14/16 43.5 0.00 0.31
PFE 161014C00044000 C 10/14/16 44.0 0.00 0.10
PFE 161014P00027500 P 10/14/16 27.5 0.00 0.10
PFE 161014P00028000 P 10/14/16 28.0 0.00 0.35
PFE 161014P00028500 P 10/14/16 28.5 0.00 0.35
PFE 161014P00029000 P 10/14/16 29.0 0.00 0.05
PFE 161014P00029500 P 10/14/16 29.5 0.00 0.15
PFE 161014P00030000 P 10/14/16 30.0 0.00 0.07
PFE 161014P00030500 P 10/14/16 30.5 0.00 0.09
PFE 161014P00031000 P 10/14/16 31.0 0.00 0.06
PFE 161014P00031500 P 10/14/16 31.5 0.01 0.09
PFE 161014P00032000 P 10/14/16 32.0 0.08 0.12
PFE 161014P00032500 P 10/14/16 32.5 0.13 0.16
PFE 161014P00033000 P 10/14/16 33.0 0.23 0.25
PFE 161014P00033500 P 10/14/16 33.5 0.38 0.40
PFE 161014P00034000 P 10/14/16 34.0 0.62 0.65
PFE 161014P00034500 P 10/14/16 34.5 0.95 0.98
PFE 161014P00035000 P 10/14/16 35.0 1.36 1.40
PFE 161014P00035500 P 10/14/16 35.5 1.83 1.87
PFE 161014P00036000 P 10/14/16 36.0 2.32 2.36
PFE 161014P00036500 P 10/14/16 36.5 1.22 3.65
PFE 161014P00037000 P 10/14/16 37.0 2.78 4.40
PFE 161014P00037500 P 10/14/16 37.5 3.00 5.30
PFE 161014P00038000 P 10/14/16 38.0 3.00 5.05
PFE 161014P00038500 P 10/14/16 38.5 3.00 6.55
PFE 161014P00039000 P 10/14/16 39.0 3.45 6.70
PFE 161014P00039500 P 10/14/16 39.5 3.90 8.05
PFE 161014P00040000 P 10/14/16 40.0 4.45 8.65
PFE 161014P00040500 P 10/14/16 40.5 4.95 9.15
PFE 161014P00041000 P 10/14/16 41.0 5.40 9.55
PFE 161014P00041500 P 10/14/16 41.5 5.90 10.20
PFE 161014P00042000 P 10/14/16 42.0 6.40 10.65
PFE 161014P00042500 P 10/14/16 42.5 6.90 11.15
PFE 161014P00043000 P 10/14/16 43.0 7.40 11.70
PFE 161014P00043500 P 10/14/16 43.5 7.90 12.20
PFE 161014P00044000 P 10/14/16 44.0 10.00 10.80
PFE 161021C00023000 C 10/21/16 23.0 10.40 10.95
PFE 161021C00024000 C 10/21/16 24.0 7.75 11.55
PFE 161021C00025000 C 10/21/16 25.0 6.75 10.60
PFE 161021C00026000 C 10/21/16 26.0 5.75 9.60
PFE 161021C00026500 C 10/21/16 26.5 6.95 7.40
PFE 161021C00027000 C 10/21/16 27.0 6.45 6.75
PFE 161021C00027500 C 10/21/16 27.5 5.95 6.25
PFE 161021C00028000 C 10/21/16 28.0 5.45 5.75
PFE 161021C00028500 C 10/21/16 28.5 4.95 5.25
PFE 161021C00029000 C 10/21/16 29.0 4.50 4.80
PFE 161021C00029500 C 10/21/16 29.5 4.00 4.30
PFE 161021C00030000 C 10/21/16 30.0 3.60 3.80
PFE 161021C00030500 C 10/21/16 30.5 3.05 3.30
PFE 161021C00031000 C 10/21/16 31.0 2.72 2.76
PFE 161021C00031500 C 10/21/16 31.5 2.25 2.28
PFE 161021C00032000 C 10/21/16 32.0 1.80 1.83
PFE 161021C00032500 C 10/21/16 32.5 1.36 1.39
PFE 161021C00033000 C 10/21/16 33.0 0.97 1.00
PFE 161021C00033500 C 10/21/16 33.5 0.64 0.66
PFE 161021C00034000 C 10/21/16 34.0 0.38 0.39
PFE 161021C00034500 C 10/21/16 34.5 0.19 0.21
PFE 161021C00035000 C 10/21/16 35.0 0.08 0.10
PFE 161021C00035500 C 10/21/16 35.5 0.03 0.05
PFE 161021C00036000 C 10/21/16 36.0 0.02 0.03
PFE 161021C00036500 C 10/21/16 36.5 0.00 0.02
PFE 161021C00037000 C 10/21/16 37.0 0.00 0.02
PFE 161021C00037500 C 10/21/16 37.5 0.00 0.02
PFE 161021C00038000 C 10/21/16 38.0 0.00 0.02
PFE 161021C00038500 C 10/21/16 38.5 0.00 0.02
PFE 161021C00039000 C 10/21/16 39.0 0.00 0.02
PFE 161021C00039500 C 10/21/16 39.5 0.00 0.02
PFE 161021C00040000 C 10/21/16 40.0 0.00 0.02
PFE 161021C00040500 C 10/21/16 40.5 0.00 0.02
PFE 161021C00041000 C 10/21/16 41.0 0.00 0.02
PFE 161021C00041500 C 10/21/16 41.5 0.00 0.02
PFE 161021C00042000 C 10/21/16 42.0 0.00 0.02
PFE 161021C00043000 C 10/21/16 43.0 0.00 0.02
PFE 161021C00044000 C 10/21/16 44.0 0.00 0.02
PFE 161021P00023000 P 10/21/16 23.0 0.00 0.02
PFE 161021P00024000 P 10/21/16 24.0 0.00 0.02
PFE 161021P00025000 P 10/21/16 25.0 0.00 0.01
PFE 161021P00026000 P 10/21/16 26.0 0.00 0.03
PFE 161021P00026500 P 10/21/16 26.5 0.00 0.03
PFE 161021P00027000 P 10/21/16 27.0 0.00 0.03
PFE 161021P00027500 P 10/21/16 27.5 0.00 0.03
PFE 161021P00028000 P 10/21/16 28.0 0.00 0.02
PFE 161021P00028500 P 10/21/16 28.5 0.01 0.02
PFE 161021P00029000 P 10/21/16 29.0 0.01 0.03
PFE 161021P00029500 P 10/21/16 29.5 0.02 0.03
PFE 161021P00030000 P 10/21/16 30.0 0.03 0.04
PFE 161021P00030500 P 10/21/16 30.5 0.04 0.05
PFE 161021P00031000 P 10/21/16 31.0 0.05 0.07
PFE 161021P00031500 P 10/21/16 31.5 0.08 0.10
PFE 161021P00032000 P 10/21/16 32.0 0.12 0.14
PFE 161021P00032500 P 10/21/16 32.5 0.19 0.20
PFE 161021P00033000 P 10/21/16 33.0 0.30 0.31
PFE 161021P00033500 P 10/21/16 33.5 0.46 0.48
PFE 161021P00034000 P 10/21/16 34.0 0.69 0.71
PFE 161021P00034500 P 10/21/16 34.5 1.01 1.03
PFE 161021P00035000 P 10/21/16 35.0 1.40 1.43
PFE 161021P00035500 P 10/21/16 35.5 1.85 1.88
PFE 161021P00036000 P 10/21/16 36.0 2.33 2.36
PFE 161021P00036500 P 10/21/16 36.5 2.80 3.05
PFE 161021P00037000 P 10/21/16 37.0 3.20 3.60
PFE 161021P00037500 P 10/21/16 37.5 2.98 4.65
PFE 161021P00038000 P 10/21/16 38.0 3.10 6.25
PFE 161021P00038500 P 10/21/16 38.5 3.95 5.65
PFE 161021P00039000 P 10/21/16 39.0 4.45 6.15
PFE 161021P00039500 P 10/21/16 39.5 5.65 6.70
PFE 161021P00040000 P 10/21/16 40.0 6.05 7.95
PFE 161021P00040500 P 10/21/16 40.5 6.55 7.75
PFE 161021P00041000 P 10/21/16 41.0 5.35 9.30
PFE 161021P00041500 P 10/21/16 41.5 5.90 9.80
PFE 161021P00042000 P 10/21/16 42.0 6.40 10.30
PFE 161021P00043000 P 10/21/16 43.0 7.40 11.30
PFE 161021P00044000 P 10/21/16 44.0 10.00 10.80
PFE 161028C00027500 C 10/28/16 27.5 5.90 6.30
PFE 161028C00028000 C 10/28/16 28.0 5.30 5.80
PFE 161028C00028500 C 10/28/16 28.5 4.95 5.45
PFE 161028C00029000 C 10/28/16 29.0 4.50 4.80
PFE 161028C00029500 C 10/28/16 29.5 3.85 4.60
PFE 161028C00030000 C 10/28/16 30.0 3.40 4.25
PFE 161028C00030500 C 10/28/16 30.5 3.05 3.60
PFE 161028C00031000 C 10/28/16 31.0 2.69 2.81
PFE 161028C00031500 C 10/28/16 31.5 2.23 2.36
PFE 161028C00032000 C 10/28/16 32.0 1.79 1.88
PFE 161028C00032500 C 10/28/16 32.5 1.36 1.46
PFE 161028C00033000 C 10/28/16 33.0 1.00 1.08
PFE 161028C00033500 C 10/28/16 33.5 0.69 0.73
PFE 161028C00034000 C 10/28/16 34.0 0.44 0.46
PFE 161028C00034500 C 10/28/16 34.5 0.24 0.27
PFE 161028C00035000 C 10/28/16 35.0 0.10 0.15
PFE 161028C00035500 C 10/28/16 35.5 0.04 0.14
PFE 161028C00036000 C 10/28/16 36.0 0.00 0.12
PFE 161028C00036500 C 10/28/16 36.5 0.00 0.11
PFE 161028C00037000 C 10/28/16 37.0 0.00 0.06
PFE 161028C00037500 C 10/28/16 37.5 0.00 0.10
PFE 161028C00038000 C 10/28/16 38.0 0.00 0.06
PFE 161028C00038500 C 10/28/16 38.5 0.00 0.10
PFE 161028C00039000 C 10/28/16 39.0 0.00 0.10
PFE 161028C00039500 C 10/28/16 39.5 0.00 0.10
PFE 161028C00040000 C 10/28/16 40.0 0.00 0.07
PFE 161028C00040500 C 10/28/16 40.5 0.00 0.10
PFE 161028C00041000 C 10/28/16 41.0 0.00 0.10
PFE 161028C00041500 C 10/28/16 41.5 0.00 0.10
PFE 161028C00042000 C 10/28/16 42.0 0.00 0.10
PFE 161028C00042500 C 10/28/16 42.5 0.00 0.10
PFE 161028C00043000 C 10/28/16 43.0 0.00 0.10
PFE 161028C00043500 C 10/28/16 43.5 0.00 0.10
PFE 161028C00044000 C 10/28/16 44.0 0.00 0.10
PFE 161028P00027500 P 10/28/16 27.5 0.00 0.10
PFE 161028P00028000 P 10/28/16 28.0 0.00 0.11
PFE 161028P00028500 P 10/28/16 28.5 0.00 0.11
PFE 161028P00029000 P 10/28/16 29.0 0.00 0.12
PFE 161028P00029500 P 10/28/16 29.5 0.00 0.12
PFE 161028P00030000 P 10/28/16 30.0 0.00 0.12
PFE 161028P00030500 P 10/28/16 30.5 0.01 0.14
PFE 161028P00031000 P 10/28/16 31.0 0.03 0.16
PFE 161028P00031500 P 10/28/16 31.5 0.06 0.18
PFE 161028P00032000 P 10/28/16 32.0 0.16 0.22
PFE 161028P00032500 P 10/28/16 32.5 0.24 0.26
PFE 161028P00033000 P 10/28/16 33.0 0.34 0.38
PFE 161028P00033500 P 10/28/16 33.5 0.51 0.55
PFE 161028P00034000 P 10/28/16 34.0 0.74 0.78
PFE 161028P00034500 P 10/28/16 34.5 1.05 1.09
PFE 161028P00035000 P 10/28/16 35.0 1.42 1.48
PFE 161028P00035500 P 10/28/16 35.5 1.83 1.95
PFE 161028P00036000 P 10/28/16 36.0 2.31 2.40
PFE 161028P00036500 P 10/28/16 36.5 2.66 3.85
PFE 161028P00037000 P 10/28/16 37.0 3.15 3.55
PFE 161028P00037500 P 10/28/16 37.5 1.88 4.55
PFE 161028P00038000 P 10/28/16 38.0 2.72 5.05
PFE 161028P00038500 P 10/28/16 38.5 3.00 6.10
PFE 161028P00039000 P 10/28/16 39.0 3.40 6.60
PFE 161028P00039500 P 10/28/16 39.5 3.95 6.65
PFE 161028P00040000 P 10/28/16 40.0 4.40 8.65
PFE 161028P00040500 P 10/28/16 40.5 4.90 8.10
PFE 161028P00041000 P 10/28/16 41.0 5.40 9.35
PFE 161028P00041500 P 10/28/16 41.5 5.75 10.25
PFE 161028P00042000 P 10/28/16 42.0 6.05 10.55
PFE 161028P00042500 P 10/28/16 42.5 6.55 11.05
PFE 161028P00043000 P 10/28/16 43.0 7.40 11.55
PFE 161028P00043500 P 10/28/16 43.5 7.55 12.05
PFE 161028P00044000 P 10/28/16 44.0 10.00 10.80
PFE 161104C00026500 C 11/04/16 26.5 6.95 7.30
PFE 161104C00027000 C 11/04/16 27.0 6.50 6.80
PFE 161104C00027500 C 11/04/16 27.5 5.70 7.35
PFE 161104C00028000 C 11/04/16 28.0 5.50 5.85
PFE 161104C00028500 C 11/04/16 28.5 5.00 5.35
PFE 161104C00029000 C 11/04/16 29.0 4.05 6.10
PFE 161104C00029500 C 11/04/16 29.5 3.75 5.50
PFE 161104C00030000 C 11/04/16 30.0 3.55 3.95
PFE 161104C00030500 C 11/04/16 30.5 3.10 3.45
PFE 161104C00031000 C 11/04/16 31.0 2.81 2.86
PFE 161104C00031500 C 11/04/16 31.5 2.37 2.43
PFE 161104C00032000 C 11/04/16 32.0 1.87 1.99
PFE 161104C00032500 C 11/04/16 32.5 1.46 1.57
PFE 161104C00033000 C 11/04/16 33.0 1.18 1.21
PFE 161104C00033500 C 11/04/16 33.5 0.85 0.88
PFE 161104C00034000 C 11/04/16 34.0 0.57 0.61
PFE 161104C00034500 C 11/04/16 34.5 0.37 0.40
PFE 161104C00035000 C 11/04/16 35.0 0.22 0.25
PFE 161104C00035500 C 11/04/16 35.5 0.11 0.15
PFE 161104C00036000 C 11/04/16 36.0 0.05 0.17
PFE 161104C00036500 C 11/04/16 36.5 0.01 0.14
PFE 161104C00037000 C 11/04/16 37.0 0.00 0.06
PFE 161104C00037500 C 11/04/16 37.5 0.00 0.11
PFE 161104C00038000 C 11/04/16 38.0 0.00 0.07
PFE 161104C00038500 C 11/04/16 38.5 0.00 0.10
PFE 161104C00039000 C 11/04/16 39.0 0.00 0.07
PFE 161104C00039500 C 11/04/16 39.5 0.00 0.10
PFE 161104C00040000 C 11/04/16 40.0 0.00 0.10
PFE 161104C00040500 C 11/04/16 40.5 0.00 0.10
PFE 161104C00041000 C 11/04/16 41.0 0.00 0.10
PFE 161104C00041500 C 11/04/16 41.5 0.00 0.10
PFE 161104C00042000 C 11/04/16 42.0 0.00 0.10
PFE 161104C00042500 C 11/04/16 42.5 0.00 0.10
PFE 161104C00043000 C 11/04/16 43.0 0.00 0.10
PFE 161104C00043500 C 11/04/16 43.5 0.00 0.10
PFE 161104C00044000 C 11/04/16 44.0 0.00 0.10
PFE 161104P00026500 P 11/04/16 26.5 0.00 0.11
PFE 161104P00027000 P 11/04/16 27.0 0.00 0.11
PFE 161104P00027500 P 11/04/16 27.5 0.00 0.12
PFE 161104P00028000 P 11/04/16 28.0 0.00 0.12
PFE 161104P00028500 P 11/04/16 28.5 0.01 0.11
PFE 161104P00029000 P 11/04/16 29.0 0.01 0.13
PFE 161104P00029500 P 11/04/16 29.5 0.02 0.15
PFE 161104P00030000 P 11/04/16 30.0 0.04 0.14
PFE 161104P00030500 P 11/04/16 30.5 0.07 0.17
PFE 161104P00031000 P 11/04/16 31.0 0.10 0.22
PFE 161104P00031500 P 11/04/16 31.5 0.19 0.24
PFE 161104P00032000 P 11/04/16 32.0 0.26 0.28
PFE 161104P00032500 P 11/04/16 32.5 0.35 0.38
PFE 161104P00033000 P 11/04/16 33.0 0.49 0.51
PFE 161104P00033500 P 11/04/16 33.5 0.66 0.69
PFE 161104P00034000 P 11/04/16 34.0 0.88 0.93
PFE 161104P00034500 P 11/04/16 34.5 1.16 1.22
PFE 161104P00035000 P 11/04/16 35.0 1.52 1.57
PFE 161104P00035500 P 11/04/16 35.5 1.92 1.97
PFE 161104P00036000 P 11/04/16 36.0 2.35 2.43
PFE 161104P00036500 P 11/04/16 36.5 2.81 3.05
PFE 161104P00037000 P 11/04/16 37.0 3.25 3.55
PFE 161104P00037500 P 11/04/16 37.5 3.15 4.05
PFE 161104P00038000 P 11/04/16 38.0 2.71 4.60
PFE 161104P00038500 P 11/04/16 38.5 2.93 5.55
PFE 161104P00039000 P 11/04/16 39.0 3.45 7.05
PFE 161104P00039500 P 11/04/16 39.5 3.95 7.70
PFE 161104P00040000 P 11/04/16 40.0 4.45 8.50
PFE 161104P00040500 P 11/04/16 40.5 4.90 8.80
PFE 161104P00041000 P 11/04/16 41.0 5.40 9.70
PFE 161104P00041500 P 11/04/16 41.5 5.90 10.20
PFE 161104P00042000 P 11/04/16 42.0 6.40 10.70
PFE 161104P00042500 P 11/04/16 42.5 6.90 11.20
PFE 161104P00043000 P 11/04/16 43.0 7.40 11.70
PFE 161104P00043500 P 11/04/16 43.5 7.90 12.20
PFE 161104P00044000 P 11/04/16 44.0 9.95 10.85
PFE 161118C00025000 C 11/18/16 25.0 8.40 9.25
PFE 161118C00026000 C 11/18/16 26.0 5.80 9.60
PFE 161118C00027000 C 11/18/16 27.0 6.50 6.80
PFE 161118C00028000 C 11/18/16 28.0 5.50 5.80
PFE 161118C00029000 C 11/18/16 29.0 4.55 4.85
PFE 161118C00030000 C 11/18/16 30.0 3.60 3.85
PFE 161118C00031000 C 11/18/16 31.0 2.84 2.88
PFE 161118C00032000 C 11/18/16 32.0 1.98 2.01
PFE 161118C00033000 C 11/18/16 33.0 1.24 1.25
PFE 161118C00034000 C 11/18/16 34.0 0.65 0.66
PFE 161118C00035000 C 11/18/16 35.0 0.28 0.29
PFE 161118C00036000 C 11/18/16 36.0 0.09 0.11
PFE 161118C00037000 C 11/18/16 37.0 0.02 0.04
PFE 161118C00038000 C 11/18/16 38.0 0.00 0.04
PFE 161118C00039000 C 11/18/16 39.0 0.00 0.03
PFE 161118C00040000 C 11/18/16 40.0 0.00 0.01
PFE 161118C00041000 C 11/18/16 41.0 0.00 0.02
PFE 161118C00042000 C 11/18/16 42.0 0.00 0.02
PFE 161118C00043000 C 11/18/16 43.0 0.00 0.02
PFE 161118C00044000 C 11/18/16 44.0 0.00 0.02
PFE 161118P00025000 P 11/18/16 25.0 0.01 0.04
PFE 161118P00026000 P 11/18/16 26.0 0.02 0.05
PFE 161118P00027000 P 11/18/16 27.0 0.04 0.07
PFE 161118P00028000 P 11/18/16 28.0 0.06 0.09
PFE 161118P00029000 P 11/18/16 29.0 0.10 0.12
PFE 161118P00030000 P 11/18/16 30.0 0.16 0.17
PFE 161118P00031000 P 11/18/16 31.0 0.26 0.27
PFE 161118P00032000 P 11/18/16 32.0 0.43 0.44
PFE 161118P00033000 P 11/18/16 33.0 0.72 0.74
PFE 161118P00034000 P 11/18/16 34.0 1.18 1.21
PFE 161118P00035000 P 11/18/16 35.0 1.84 1.88
PFE 161118P00036000 P 11/18/16 36.0 2.66 2.71
PFE 161118P00037000 P 11/18/16 37.0 3.55 3.80
PFE 161118P00038000 P 11/18/16 38.0 4.55 4.85
PFE 161118P00039000 P 11/18/16 39.0 5.45 6.05
PFE 161118P00040000 P 11/18/16 40.0 6.25 7.05
PFE 161118P00041000 P 11/18/16 41.0 5.65 9.55
PFE 161118P00042000 P 11/18/16 42.0 6.65 10.55
PFE 161118P00043000 P 11/18/16 43.0 7.70 11.55
PFE 161118P00044000 P 11/18/16 44.0 10.05 11.20
PFE 161216C00017000 C 12/16/16 17.0 16.40 17.70
PFE 161216C00018000 C 12/16/16 18.0 13.75 17.55
PFE 161216C00019000 C 12/16/16 19.0 12.75 16.55
PFE 161216C00020000 C 12/16/16 20.0 11.75 15.55
PFE 161216C00021000 C 12/16/16 21.0 10.75 14.55
PFE 161216C00022000 C 12/16/16 22.0 9.75 13.60
PFE 161216C00023000 C 12/16/16 23.0 8.75 12.60
PFE 161216C00024000 C 12/16/16 24.0 7.75 11.60
PFE 161216C00025000 C 12/16/16 25.0 6.75 10.60
PFE 161216C00026000 C 12/16/16 26.0 5.75 9.60
PFE 161216C00027000 C 12/16/16 27.0 6.45 7.10
PFE 161216C00028000 C 12/16/16 28.0 4.05 7.55
PFE 161216C00029000 C 12/16/16 29.0 4.25 5.30
PFE 161216C00030000 C 12/16/16 30.0 3.80 4.05
PFE 161216C00031000 C 12/16/16 31.0 2.69 3.15
PFE 161216C00032000 C 12/16/16 32.0 2.09 2.12
PFE 161216C00033000 C 12/16/16 33.0 1.38 1.40
PFE 161216C00034000 C 12/16/16 34.0 0.81 0.83
PFE 161216C00035000 C 12/16/16 35.0 0.42 0.44
PFE 161216C00036000 C 12/16/16 36.0 0.18 0.20
PFE 161216C00037000 C 12/16/16 37.0 0.06 0.08
PFE 161216C00038000 C 12/16/16 38.0 0.02 0.03
PFE 161216C00039000 C 12/16/16 39.0 0.00 0.02
PFE 161216C00040000 C 12/16/16 40.0 0.00 0.04
PFE 161216C00041000 C 12/16/16 41.0 0.00 0.04
PFE 161216C00042000 C 12/16/16 42.0 0.00 0.03
PFE 161216P00017000 P 12/16/16 17.0 0.00 0.03
PFE 161216P00018000 P 12/16/16 18.0 0.00 0.03
PFE 161216P00019000 P 12/16/16 19.0 0.00 0.03
PFE 161216P00020000 P 12/16/16 20.0 0.00 0.04
PFE 161216P00021000 P 12/16/16 21.0 0.00 0.04
PFE 161216P00022000 P 12/16/16 22.0 0.02 0.04
PFE 161216P00023000 P 12/16/16 23.0 0.03 0.05
PFE 161216P00024000 P 12/16/16 24.0 0.04 0.06
PFE 161216P00025000 P 12/16/16 25.0 0.05 0.07
PFE 161216P00026000 P 12/16/16 26.0 0.06 0.09
PFE 161216P00027000 P 12/16/16 27.0 0.10 0.12
PFE 161216P00028000 P 12/16/16 28.0 0.13 0.15
PFE 161216P00029000 P 12/16/16 29.0 0.18 0.20
PFE 161216P00030000 P 12/16/16 30.0 0.26 0.28
PFE 161216P00031000 P 12/16/16 31.0 0.39 0.41
PFE 161216P00032000 P 12/16/16 32.0 0.60 0.62
PFE 161216P00033000 P 12/16/16 33.0 0.91 0.94
PFE 161216P00034000 P 12/16/16 34.0 1.37 1.40
PFE 161216P00035000 P 12/16/16 35.0 1.99 2.02
PFE 161216P00036000 P 12/16/16 36.0 2.70 3.00
PFE 161216P00037000 P 12/16/16 37.0 3.30 4.00
PFE 161216P00038000 P 12/16/16 38.0 4.30 4.90
PFE 161216P00039000 P 12/16/16 39.0 5.00 5.90
PFE 161216P00040000 P 12/16/16 40.0 5.00 8.55
PFE 161216P00041000 P 12/16/16 41.0 5.65 9.55
PFE 161216P00042000 P 12/16/16 42.0 8.00 9.10
PFE 170120C00018000 C 01/20/17 18.0 15.40 16.30
PFE 170120C00019000 C 01/20/17 19.0 12.75 16.60
PFE 170120C00020000 C 01/20/17 20.0 13.35 14.05
PFE 170120C00021000 C 01/20/17 21.0 10.75 14.60
PFE 170120C00022000 C 01/20/17 22.0 9.75 13.60
PFE 170120C00023000 C 01/20/17 23.0 8.75 12.60
PFE 170120C00024000 C 01/20/17 24.0 7.75 11.60
PFE 170120C00025000 C 01/20/17 25.0 6.80 9.60
PFE 170120C00026000 C 01/20/17 26.0 5.80 9.65
PFE 170120C00027000 C 01/20/17 27.0 6.40 7.15
PFE 170120C00028000 C 01/20/17 28.0 5.50 6.00
PFE 170120C00029000 C 01/20/17 29.0 4.55 5.20
PFE 170120C00030000 C 01/20/17 30.0 3.85 4.05
PFE 170120C00031000 C 01/20/17 31.0 2.96 3.15
PFE 170120C00032000 C 01/20/17 32.0 2.22 2.29
PFE 170120C00033000 C 01/20/17 33.0 1.55 1.59
PFE 170120C00034000 C 01/20/17 34.0 0.99 1.03
PFE 170120C00035000 C 01/20/17 35.0 0.59 0.62
PFE 170120C00036000 C 01/20/17 36.0 0.31 0.34
PFE 170120C00037000 C 01/20/17 37.0 0.16 0.18
PFE 170120C00038000 C 01/20/17 38.0 0.07 0.09
PFE 170120C00039000 C 01/20/17 39.0 0.03 0.05
PFE 170120C00040000 C 01/20/17 40.0 0.02 0.04
PFE 170120C00041000 C 01/20/17 41.0 0.00 0.05
PFE 170120C00042000 C 01/20/17 42.0 0.00 0.05
PFE 170120C00043000 C 01/20/17 43.0 0.00 0.04
PFE 170120C00044000 C 01/20/17 44.0 0.00 0.04
PFE 170120C00045000 C 01/20/17 45.0 0.00 0.03
PFE 170120C00046000 C 01/20/17 46.0 0.00 0.03
PFE 170120C00047000 C 01/20/17 47.0 0.00 0.03
PFE 170120C00050000 C 01/20/17 50.0 0.00 0.02
PFE 170120P00018000 P 01/20/17 18.0 0.01 0.04
PFE 170120P00019000 P 01/20/17 19.0 0.01 0.05
PFE 170120P00020000 P 01/20/17 20.0 0.01 0.05
PFE 170120P00021000 P 01/20/17 21.0 0.04 0.05
PFE 170120P00022000 P 01/20/17 22.0 0.05 0.07
PFE 170120P00023000 P 01/20/17 23.0 0.06 0.08
PFE 170120P00024000 P 01/20/17 24.0 0.08 0.10
PFE 170120P00025000 P 01/20/17 25.0 0.11 0.12
PFE 170120P00026000 P 01/20/17 26.0 0.14 0.15
PFE 170120P00027000 P 01/20/17 27.0 0.17 0.19
PFE 170120P00028000 P 01/20/17 28.0 0.22 0.24
PFE 170120P00029000 P 01/20/17 29.0 0.29 0.31
PFE 170120P00030000 P 01/20/17 30.0 0.39 0.42
PFE 170120P00031000 P 01/20/17 31.0 0.55 0.57
PFE 170120P00032000 P 01/20/17 32.0 0.77 0.81
PFE 170120P00033000 P 01/20/17 33.0 1.10 1.14
PFE 170120P00034000 P 01/20/17 34.0 1.55 1.60
PFE 170120P00035000 P 01/20/17 35.0 2.14 2.21
PFE 170120P00036000 P 01/20/17 36.0 2.86 2.99
PFE 170120P00037000 P 01/20/17 37.0 3.65 4.00
PFE 170120P00038000 P 01/20/17 38.0 4.30 5.00
PFE 170120P00039000 P 01/20/17 39.0 5.25 5.95
PFE 170120P00040000 P 01/20/17 40.0 6.25 6.90
PFE 170120P00041000 P 01/20/17 41.0 5.70 9.55
PFE 170120P00042000 P 01/20/17 42.0 6.65 10.55
PFE 170120P00043000 P 01/20/17 43.0 7.70 11.55
PFE 170120P00044000 P 01/20/17 44.0 8.70 12.55
PFE 170120P00045000 P 01/20/17 45.0 9.70 13.55
PFE 170120P00046000 P 01/20/17 46.0 10.70 14.55
PFE 170120P00047000 P 01/20/17 47.0 11.70 15.55
PFE 170120P00050000 P 01/20/17 50.0 16.15 17.20
PFE 170217C00018000 C 02/17/17 18.0 15.40 16.10
PFE 170217C00019000 C 02/17/17 19.0 12.75 16.60
PFE 170217C00020000 C 02/17/17 20.0 11.75 15.55
PFE 170217C00021000 C 02/17/17 21.0 10.75 14.60
PFE 170217C00022000 C 02/17/17 22.0 9.75 13.65
PFE 170217C00023000 C 02/17/17 23.0 8.75 12.65
PFE 170217C00024000 C 02/17/17 24.0 7.80 11.60
PFE 170217C00025000 C 02/17/17 25.0 6.80 10.60
PFE 170217C00026000 C 02/17/17 26.0 5.80 9.65
PFE 170217C00027000 C 02/17/17 27.0 6.45 7.15
PFE 170217C00028000 C 02/17/17 28.0 5.55 6.20
PFE 170217C00029000 C 02/17/17 29.0 4.55 5.25
PFE 170217C00030000 C 02/17/17 30.0 3.60 4.35
PFE 170217C00031000 C 02/17/17 31.0 2.87 3.45
PFE 170217C00032000 C 02/17/17 32.0 2.25 2.43
PFE 170217C00033000 C 02/17/17 33.0 1.66 1.72
PFE 170217C00034000 C 02/17/17 34.0 1.10 1.16
PFE 170217C00035000 C 02/17/17 35.0 0.69 0.74
PFE 170217C00036000 C 02/17/17 36.0 0.40 0.45
PFE 170217C00037000 C 02/17/17 37.0 0.19 0.25
PFE 170217C00038000 C 02/17/17 38.0 0.09 0.15
PFE 170217C00039000 C 02/17/17 39.0 0.05 0.08
PFE 170217C00040000 C 02/17/17 40.0 0.02 0.06
PFE 170217C00041000 C 02/17/17 41.0 0.00 0.05
PFE 170217C00042000 C 02/17/17 42.0 0.00 0.05
PFE 170217C00043000 C 02/17/17 43.0 0.00 0.04
PFE 170217C00044000 C 02/17/17 44.0 0.00 0.04
PFE 170217C00045000 C 02/17/17 45.0 0.00 0.03
PFE 170217C00046000 C 02/17/17 46.0 0.00 0.03
PFE 170217C00047000 C 02/17/17 47.0 0.00 0.03
PFE 170217C00048000 C 02/17/17 48.0 0.00 0.03
PFE 170217C00049000 C 02/17/17 49.0 0.00 0.02
PFE 170217C00050000 C 02/17/17 50.0 0.00 0.02
PFE 170217P00018000 P 02/17/17 18.0 0.02 0.05
PFE 170217P00019000 P 02/17/17 19.0 0.03 0.07
PFE 170217P00020000 P 02/17/17 20.0 0.04 0.07
PFE 170217P00021000 P 02/17/17 21.0 0.06 0.09
PFE 170217P00022000 P 02/17/17 22.0 0.07 0.11
PFE 170217P00023000 P 02/17/17 23.0 0.09 0.13
PFE 170217P00024000 P 02/17/17 24.0 0.12 0.15
PFE 170217P00025000 P 02/17/17 25.0 0.14 0.18
PFE 170217P00026000 P 02/17/17 26.0 0.19 0.22
PFE 170217P00027000 P 02/17/17 27.0 0.24 0.27
PFE 170217P00028000 P 02/17/17 28.0 0.31 0.34
PFE 170217P00029000 P 02/17/17 29.0 0.42 0.45
PFE 170217P00030000 P 02/17/17 30.0 0.55 0.60
PFE 170217P00031000 P 02/17/17 31.0 0.75 0.80
PFE 170217P00032000 P 02/17/17 32.0 1.03 1.08
PFE 170217P00033000 P 02/17/17 33.0 1.39 1.45
PFE 170217P00034000 P 02/17/17 34.0 1.85 1.93
PFE 170217P00035000 P 02/17/17 35.0 2.46 2.54
PFE 170217P00036000 P 02/17/17 36.0 3.20 3.30
PFE 170217P00037000 P 02/17/17 37.0 3.70 4.30
PFE 170217P00038000 P 02/17/17 38.0 4.60 5.25
PFE 170217P00039000 P 02/17/17 39.0 5.45 6.15
PFE 170217P00040000 P 02/17/17 40.0 6.25 8.45
PFE 170217P00041000 P 02/17/17 41.0 5.90 9.80
PFE 170217P00042000 P 02/17/17 42.0 6.90 10.80
PFE 170217P00043000 P 02/17/17 43.0 7.95 11.75
PFE 170217P00044000 P 02/17/17 44.0 8.90 12.75
PFE 170217P00045000 P 02/17/17 45.0 9.90 13.75
PFE 170217P00046000 P 02/17/17 46.0 10.85 14.75
PFE 170217P00047000 P 02/17/17 47.0 11.85 15.75
PFE 170217P00048000 P 02/17/17 48.0 12.85 16.75
PFE 170217P00049000 P 02/17/17 49.0 13.85 17.75
PFE 170217P00050000 P 02/17/17 50.0 15.75 17.30
PFE 170317C00018000 C 03/17/17 18.0 15.40 16.05
PFE 170317C00019000 C 03/17/17 19.0 12.75 16.60
PFE 170317C00020000 C 03/17/17 20.0 11.75 15.60
PFE 170317C00021000 C 03/17/17 21.0 10.75 14.55
PFE 170317C00022000 C 03/17/17 22.0 9.75 13.60
PFE 170317C00023000 C 03/17/17 23.0 8.75 12.60
PFE 170317C00024000 C 03/17/17 24.0 7.80 11.60
PFE 170317C00025000 C 03/17/17 25.0 6.90 10.65
PFE 170317C00026000 C 03/17/17 26.0 5.80 9.65
PFE 170317C00027000 C 03/17/17 27.0 6.50 7.15
PFE 170317C00028000 C 03/17/17 28.0 5.25 6.00
PFE 170317C00029000 C 03/17/17 29.0 4.30 5.30
PFE 170317C00030000 C 03/17/17 30.0 3.80 4.35
PFE 170317C00031000 C 03/17/17 31.0 2.94 3.50
PFE 170317C00032000 C 03/17/17 32.0 2.39 2.50
PFE 170317C00033000 C 03/17/17 33.0 1.75 1.84
PFE 170317C00034000 C 03/17/17 34.0 1.22 1.30
PFE 170317C00035000 C 03/17/17 35.0 0.79 0.87
PFE 170317C00036000 C 03/17/17 36.0 0.49 0.56
PFE 170317C00037000 C 03/17/17 37.0 0.28 0.33
PFE 170317C00038000 C 03/17/17 38.0 0.14 0.20
PFE 170317C00039000 C 03/17/17 39.0 0.07 0.13
PFE 170317C00040000 C 03/17/17 40.0 0.03 0.09
PFE 170317C00041000 C 03/17/17 41.0 0.02 0.07
PFE 170317C00042000 C 03/17/17 42.0 0.00 0.07
PFE 170317C00043000 C 03/17/17 43.0 0.00 0.06
PFE 170317C00044000 C 03/17/17 44.0 0.00 0.05
PFE 170317C00045000 C 03/17/17 45.0 0.00 0.05
PFE 170317P00018000 P 03/17/17 18.0 0.02 0.08
PFE 170317P00019000 P 03/17/17 19.0 0.03 0.09
PFE 170317P00020000 P 03/17/17 20.0 0.05 0.11
PFE 170317P00021000 P 03/17/17 21.0 0.06 0.12
PFE 170317P00022000 P 03/17/17 22.0 0.08 0.14
PFE 170317P00023000 P 03/17/17 23.0 0.11 0.17
PFE 170317P00024000 P 03/17/17 24.0 0.14 0.19
PFE 170317P00025000 P 03/17/17 25.0 0.18 0.23
PFE 170317P00026000 P 03/17/17 26.0 0.23 0.27
PFE 170317P00027000 P 03/17/17 27.0 0.29 0.35
PFE 170317P00028000 P 03/17/17 28.0 0.38 0.43
PFE 170317P00029000 P 03/17/17 29.0 0.49 0.55
PFE 170317P00030000 P 03/17/17 30.0 0.65 0.71
PFE 170317P00031000 P 03/17/17 31.0 0.86 0.93
PFE 170317P00032000 P 03/17/17 32.0 1.14 1.21
PFE 170317P00033000 P 03/17/17 33.0 1.52 1.59
PFE 170317P00034000 P 03/17/17 34.0 1.99 2.08
PFE 170317P00035000 P 03/17/17 35.0 2.59 2.68
PFE 170317P00036000 P 03/17/17 36.0 3.25 3.40
PFE 170317P00037000 P 03/17/17 37.0 3.80 4.30
PFE 170317P00038000 P 03/17/17 38.0 4.60 5.25
PFE 170317P00039000 P 03/17/17 39.0 5.25 6.35
PFE 170317P00040000 P 03/17/17 40.0 5.30 8.50
PFE 170317P00041000 P 03/17/17 41.0 5.90 9.80
PFE 170317P00042000 P 03/17/17 42.0 6.90 10.80
PFE 170317P00043000 P 03/17/17 43.0 7.90 11.75
PFE 170317P00044000 P 03/17/17 44.0 8.85 12.75
PFE 170317P00045000 P 03/17/17 45.0 11.45 12.55
PFE 170616C00018000 C 06/16/17 18.0 15.25 16.10
PFE 170616C00020000 C 06/16/17 20.0 11.50 15.75
PFE 170616C00023000 C 06/16/17 23.0 8.50 12.60
PFE 170616C00025000 C 06/16/17 25.0 6.55 10.70
PFE 170616C00028000 C 06/16/17 28.0 5.70 6.40
PFE 170616C00030000 C 06/16/17 30.0 3.95 4.65
PFE 170616C00032000 C 06/16/17 32.0 2.74 2.85
PFE 170616C00035000 C 06/16/17 35.0 1.17 1.22
PFE 170616C00037000 C 06/16/17 37.0 0.56 0.60
PFE 170616C00040000 C 06/16/17 40.0 0.15 0.18
PFE 170616C00042000 C 06/16/17 42.0 0.05 0.09
PFE 170616C00045000 C 06/16/17 45.0 0.01 0.04
PFE 170616P00018000 P 06/16/17 18.0 0.10 0.12
PFE 170616P00020000 P 06/16/17 20.0 0.14 0.18
PFE 170616P00023000 P 06/16/17 23.0 0.25 0.29
PFE 170616P00025000 P 06/16/17 25.0 0.37 0.41
PFE 170616P00028000 P 06/16/17 28.0 0.69 0.73
PFE 170616P00030000 P 06/16/17 30.0 1.07 1.11
PFE 170616P00032000 P 06/16/17 32.0 1.67 1.71
PFE 170616P00035000 P 06/16/17 35.0 3.10 3.20
PFE 170616P00037000 P 06/16/17 37.0 4.50 4.65
PFE 170616P00040000 P 06/16/17 40.0 6.65 7.50
PFE 170616P00042000 P 06/16/17 42.0 7.10 11.20
PFE 170616P00045000 P 06/16/17 45.0 11.50 12.75
PFE 180119C00015000 C 01/19/18 15.0 17.75 19.20
PFE 180119C00018000 C 01/19/18 18.0 13.30 17.85
PFE 180119C00020000 C 01/19/18 20.0 11.30 15.90
PFE 180119C00023000 C 01/19/18 23.0 8.50 13.00
PFE 180119C00025000 C 01/19/18 25.0 8.65 9.00
PFE 180119C00028000 C 01/19/18 28.0 6.05 6.35
PFE 180119C00030000 C 01/19/18 30.0 4.45 4.85
PFE 180119C00032000 C 01/19/18 32.0 3.35 3.45
PFE 180119C00035000 C 01/19/18 35.0 1.84 1.96
PFE 180119C00037000 C 01/19/18 37.0 1.17 1.20
PFE 180119C00040000 C 01/19/18 40.0 0.50 0.64
PFE 180119C00042000 C 01/19/18 42.0 0.25 0.32
PFE 180119C00045000 C 01/19/18 45.0 0.09 0.15
PFE 180119C00050000 C 01/19/18 50.0 0.01 0.05
PFE 180119P00015000 P 01/19/18 15.0 0.17 0.20
PFE 180119P00018000 P 01/19/18 18.0 0.26 0.34
PFE 180119P00020000 P 01/19/18 20.0 0.33 0.42
PFE 180119P00023000 P 01/19/18 23.0 0.61 0.66
PFE 180119P00025000 P 01/19/18 25.0 0.86 0.90
PFE 180119P00028000 P 01/19/18 28.0 1.40 1.49
PFE 180119P00030000 P 01/19/18 30.0 1.93 2.00
PFE 180119P00032000 P 01/19/18 32.0 2.65 2.74
PFE 180119P00035000 P 01/19/18 35.0 4.15 4.25
PFE 180119P00037000 P 01/19/18 37.0 5.40 5.55
PFE 180119P00040000 P 01/19/18 40.0 7.30 8.20
PFE 180119P00042000 P 01/19/18 42.0 9.00 10.05
PFE 180119P00045000 P 01/19/18 45.0 10.10 13.70
PFE 180119P00050000 P 01/19/18 50.0 16.10 18.80

OPRA data is delayed 15 minutes.