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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-04-10)Premium Content

Pfizer Inc (PFE)
As of Apr 17 2015 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PFE 150424C00025000 C 04/24/15 25.0 9.40 11.40
PFE 150424C00026000 C 04/24/15 26.0 8.40 9.35
PFE 150424C00026500 C 04/24/15 26.5 7.90 8.90
PFE 150424C00027000 C 04/24/15 27.0 7.65 8.10
PFE 150424C00027500 C 04/24/15 27.5 6.95 7.85
PFE 150424C00028000 C 04/24/15 28.0 6.60 7.10
PFE 150424C00028500 C 04/24/15 28.5 6.15 6.60
PFE 150424C00029000 C 04/24/15 29.0 5.45 6.35
PFE 150424C00029500 C 04/24/15 29.5 5.10 5.60
PFE 150424C00030000 C 04/24/15 30.0 4.65 5.10
PFE 150424C00030500 C 04/24/15 30.5 4.15 4.60
PFE 150424C00031000 C 04/24/15 31.0 3.65 4.15
PFE 150424C00031500 C 04/24/15 31.5 3.25 3.65
PFE 150424C00032000 C 04/24/15 32.0 2.77 3.10
PFE 150424C00032500 C 04/24/15 32.5 2.47 2.59
PFE 150424C00033000 C 04/24/15 33.0 2.00 2.08
PFE 150424C00033500 C 04/24/15 33.5 1.31 1.63
PFE 150424C00034000 C 04/24/15 34.0 0.97 1.14
PFE 150424C00034500 C 04/24/15 34.5 0.62 0.69
PFE 150424C00035000 C 04/24/15 35.0 0.34 0.37
PFE 150424C00035500 C 04/24/15 35.5 0.14 0.17
PFE 150424C00036000 C 04/24/15 36.0 0.05 0.07
PFE 150424C00036500 C 04/24/15 36.5 0.00 0.06
PFE 150424C00037000 C 04/24/15 37.0 0.00 0.04
PFE 150424C00037500 C 04/24/15 37.5 0.00 0.03
PFE 150424C00038000 C 04/24/15 38.0 0.00 0.03
PFE 150424C00038500 C 04/24/15 38.5 0.00 0.02
PFE 150424C00039000 C 04/24/15 39.0 0.00 0.02
PFE 150424C00039500 C 04/24/15 39.5 0.00 0.02
PFE 150424C00040000 C 04/24/15 40.0 0.00 0.02
PFE 150424C00040500 C 04/24/15 40.5 0.00 0.02
PFE 150424C00041000 C 04/24/15 41.0 0.00 0.02
PFE 150424C00041500 C 04/24/15 41.5 0.00 0.02
PFE 150424C00042000 C 04/24/15 42.0 0.00 0.02
PFE 150424C00042500 C 04/24/15 42.5 0.00 0.02
PFE 150424C00043000 C 04/24/15 43.0 0.00 0.02
PFE 150424C00043500 C 04/24/15 43.5 0.00 0.02
PFE 150424C00044000 C 04/24/15 44.0 0.00 0.02
PFE 150424P00025000 P 04/24/15 25.0 0.00 0.02
PFE 150424P00026000 P 04/24/15 26.0 0.00 0.02
PFE 150424P00026500 P 04/24/15 26.5 0.00 0.02
PFE 150424P00027000 P 04/24/15 27.0 0.00 0.02
PFE 150424P00027500 P 04/24/15 27.5 0.00 0.02
PFE 150424P00028000 P 04/24/15 28.0 0.00 0.02
PFE 150424P00028500 P 04/24/15 28.5 0.00 0.02
PFE 150424P00029000 P 04/24/15 29.0 0.00 0.02
PFE 150424P00029500 P 04/24/15 29.5 0.00 0.02
PFE 150424P00030000 P 04/24/15 30.0 0.00 0.02
PFE 150424P00030500 P 04/24/15 30.5 0.00 0.02
PFE 150424P00031000 P 04/24/15 31.0 0.00 0.03
PFE 150424P00031500 P 04/24/15 31.5 0.00 0.06
PFE 150424P00032000 P 04/24/15 32.0 0.00 0.09
PFE 150424P00032500 P 04/24/15 32.5 0.00 0.04
PFE 150424P00033000 P 04/24/15 33.0 0.00 0.09
PFE 150424P00033500 P 04/24/15 33.5 0.00 0.05
PFE 150424P00034000 P 04/24/15 34.0 0.06 0.09
PFE 150424P00034500 P 04/24/15 34.5 0.14 0.16
PFE 150424P00035000 P 04/24/15 35.0 0.31 0.35
PFE 150424P00035500 P 04/24/15 35.5 0.62 0.66
PFE 150424P00036000 P 04/24/15 36.0 0.91 1.26
PFE 150424P00036500 P 04/24/15 36.5 1.43 1.78
PFE 150424P00037000 P 04/24/15 37.0 1.92 2.24
PFE 150424P00037500 P 04/24/15 37.5 2.41 2.74
PFE 150424P00038000 P 04/24/15 38.0 2.92 3.15
PFE 150424P00038500 P 04/24/15 38.5 3.40 3.90
PFE 150424P00039000 P 04/24/15 39.0 3.90 4.40
PFE 150424P00039500 P 04/24/15 39.5 4.40 4.90
PFE 150424P00040000 P 04/24/15 40.0 4.90 5.40
PFE 150424P00040500 P 04/24/15 40.5 5.40 5.95
PFE 150424P00041000 P 04/24/15 41.0 5.90 6.40
PFE 150424P00041500 P 04/24/15 41.5 6.40 6.95
PFE 150424P00042000 P 04/24/15 42.0 6.85 7.45
PFE 150424P00042500 P 04/24/15 42.5 7.30 7.90
PFE 150424P00043000 P 04/24/15 43.0 7.80 8.40
PFE 150424P00043500 P 04/24/15 43.5 8.30 8.90
PFE 150424P00044000 P 04/24/15 44.0 8.80 9.40
PFE 150501C00025000 C 05/01/15 25.0 8.35 11.55
PFE 150501C00026000 C 05/01/15 26.0 8.45 9.70
PFE 150501C00026500 C 05/01/15 26.5 7.95 9.20
PFE 150501C00027000 C 05/01/15 27.0 7.45 8.70
PFE 150501C00027500 C 05/01/15 27.5 7.10 7.70
PFE 150501C00028000 C 05/01/15 28.0 6.60 7.35
PFE 150501C00028500 C 05/01/15 28.5 6.10 6.85
PFE 150501C00029000 C 05/01/15 29.0 5.60 6.15
PFE 150501C00029500 C 05/01/15 29.5 5.10 5.75
PFE 150501C00030000 C 05/01/15 30.0 4.60 5.25
PFE 150501C00030500 C 05/01/15 30.5 4.15 4.80
PFE 150501C00031000 C 05/01/15 31.0 3.65 4.20
PFE 150501C00031500 C 05/01/15 31.5 3.15 3.70
PFE 150501C00032000 C 05/01/15 32.0 2.79 3.15
PFE 150501C00032500 C 05/01/15 32.5 2.31 2.63
PFE 150501C00033000 C 05/01/15 33.0 1.83 2.17
PFE 150501C00033500 C 05/01/15 33.5 1.37 1.72
PFE 150501C00034000 C 05/01/15 34.0 1.17 1.27
PFE 150501C00034500 C 05/01/15 34.5 0.82 0.91
PFE 150501C00035000 C 05/01/15 35.0 0.55 0.60
PFE 150501C00035500 C 05/01/15 35.5 0.34 0.38
PFE 150501C00036000 C 05/01/15 36.0 0.18 0.23
PFE 150501C00036500 C 05/01/15 36.5 0.10 0.13
PFE 150501C00037000 C 05/01/15 37.0 0.01 0.09
PFE 150501C00037500 C 05/01/15 37.5 0.00 0.13
PFE 150501C00038000 C 05/01/15 38.0 0.00 0.06
PFE 150501C00038500 C 05/01/15 38.5 0.00 0.08
PFE 150501C00039000 C 05/01/15 39.0 0.00 0.07
PFE 150501C00039500 C 05/01/15 39.5 0.00 0.05
PFE 150501C00040000 C 05/01/15 40.0 0.00 0.03
PFE 150501C00040500 C 05/01/15 40.5 0.00 0.02
PFE 150501C00041000 C 05/01/15 41.0 0.00 0.02
PFE 150501C00041500 C 05/01/15 41.5 0.00 0.02
PFE 150501C00042000 C 05/01/15 42.0 0.00 0.02
PFE 150501C00042500 C 05/01/15 42.5 0.00 0.02
PFE 150501C00043000 C 05/01/15 43.0 0.00 0.02
PFE 150501C00043500 C 05/01/15 43.5 0.00 0.02
PFE 150501C00044000 C 05/01/15 44.0 0.00 0.02
PFE 150501P00025000 P 05/01/15 25.0 0.00 0.02
PFE 150501P00026000 P 05/01/15 26.0 0.00 0.02
PFE 150501P00026500 P 05/01/15 26.5 0.00 0.02
PFE 150501P00027000 P 05/01/15 27.0 0.00 0.02
PFE 150501P00027500 P 05/01/15 27.5 0.00 0.02
PFE 150501P00028000 P 05/01/15 28.0 0.00 0.02
PFE 150501P00028500 P 05/01/15 28.5 0.00 0.02
PFE 150501P00029000 P 05/01/15 29.0 0.00 0.03
PFE 150501P00029500 P 05/01/15 29.5 0.00 0.04
PFE 150501P00030000 P 05/01/15 30.0 0.00 0.04
PFE 150501P00030500 P 05/01/15 30.5 0.00 0.09
PFE 150501P00031000 P 05/01/15 31.0 0.00 0.09
PFE 150501P00031500 P 05/01/15 31.5 0.00 0.05
PFE 150501P00032000 P 05/01/15 32.0 0.00 0.09
PFE 150501P00032500 P 05/01/15 32.5 0.01 0.08
PFE 150501P00033000 P 05/01/15 33.0 0.03 0.11
PFE 150501P00033500 P 05/01/15 33.5 0.09 0.17
PFE 150501P00034000 P 05/01/15 34.0 0.19 0.21
PFE 150501P00034500 P 05/01/15 34.5 0.32 0.36
PFE 150501P00035000 P 05/01/15 35.0 0.54 0.57
PFE 150501P00035500 P 05/01/15 35.5 0.80 0.90
PFE 150501P00036000 P 05/01/15 36.0 1.12 1.22
PFE 150501P00036500 P 05/01/15 36.5 1.51 1.81
PFE 150501P00037000 P 05/01/15 37.0 1.96 2.29
PFE 150501P00037500 P 05/01/15 37.5 2.41 2.91
PFE 150501P00038000 P 05/01/15 38.0 2.89 3.40
PFE 150501P00038500 P 05/01/15 38.5 3.25 3.90
PFE 150501P00039000 P 05/01/15 39.0 3.75 4.40
PFE 150501P00039500 P 05/01/15 39.5 4.35 4.95
PFE 150501P00040000 P 05/01/15 40.0 4.85 5.45
PFE 150501P00040500 P 05/01/15 40.5 5.35 6.05
PFE 150501P00041000 P 05/01/15 41.0 5.85 6.55
PFE 150501P00041500 P 05/01/15 41.5 6.35 7.05
PFE 150501P00042000 P 05/01/15 42.0 6.85 7.50
PFE 150501P00042500 P 05/01/15 42.5 7.15 8.00
PFE 150501P00043000 P 05/01/15 43.0 7.55 8.50
PFE 150501P00043500 P 05/01/15 43.5 8.10 9.05
PFE 150501P00044000 P 05/01/15 44.0 8.55 9.50
PFE 150508C00025000 C 05/08/15 25.0 9.45 11.50
PFE 150508C00026000 C 05/08/15 26.0 8.40 9.20
PFE 150508C00026500 C 05/08/15 26.5 8.15 8.75
PFE 150508C00027000 C 05/08/15 27.0 7.45 8.35
PFE 150508C00027500 C 05/08/15 27.5 7.10 7.85
PFE 150508C00028000 C 05/08/15 28.0 6.60 7.35
PFE 150508C00028500 C 05/08/15 28.5 6.10 6.60
PFE 150508C00029000 C 05/08/15 29.0 5.60 6.10
PFE 150508C00029500 C 05/08/15 29.5 5.10 5.75
PFE 150508C00030000 C 05/08/15 30.0 4.65 5.25
PFE 150508C00030500 C 05/08/15 30.5 4.15 4.65
PFE 150508C00031000 C 05/08/15 31.0 3.65 4.25
PFE 150508C00031500 C 05/08/15 31.5 3.15 3.75
PFE 150508C00032000 C 05/08/15 32.0 2.79 3.15
PFE 150508C00032500 C 05/08/15 32.5 2.31 2.66
PFE 150508C00033000 C 05/08/15 33.0 1.86 2.19
PFE 150508C00033500 C 05/08/15 33.5 1.62 1.71
PFE 150508C00034000 C 05/08/15 34.0 1.23 1.32
PFE 150508C00034500 C 05/08/15 34.5 0.88 0.94
PFE 150508C00035000 C 05/08/15 35.0 0.60 0.67
PFE 150508C00035500 C 05/08/15 35.5 0.39 0.42
PFE 150508C00036000 C 05/08/15 36.0 0.24 0.28
PFE 150508C00036500 C 05/08/15 36.5 0.14 0.18
PFE 150508C00037000 C 05/08/15 37.0 0.06 0.12
PFE 150508C00037500 C 05/08/15 37.5 0.01 0.08
PFE 150508C00038000 C 05/08/15 38.0 0.00 0.06
PFE 150508C00038500 C 05/08/15 38.5 0.00 0.13
PFE 150508C00039000 C 05/08/15 39.0 0.00 0.08
PFE 150508C00039500 C 05/08/15 39.5 0.00 0.08
PFE 150508C00040000 C 05/08/15 40.0 0.00 0.06
PFE 150508C00040500 C 05/08/15 40.5 0.00 0.05
PFE 150508C00041000 C 05/08/15 41.0 0.00 0.03
PFE 150508C00041500 C 05/08/15 41.5 0.00 0.03
PFE 150508C00042000 C 05/08/15 42.0 0.00 0.02
PFE 150508C00042500 C 05/08/15 42.5 0.00 0.02
PFE 150508C00043000 C 05/08/15 43.0 0.00 0.02
PFE 150508C00043500 C 05/08/15 43.5 0.00 0.02
PFE 150508C00044000 C 05/08/15 44.0 0.00 0.02
PFE 150508P00025000 P 05/08/15 25.0 0.00 0.02
PFE 150508P00026000 P 05/08/15 26.0 0.00 0.02
PFE 150508P00026500 P 05/08/15 26.5 0.00 0.02
PFE 150508P00027000 P 05/08/15 27.0 0.00 0.02
PFE 150508P00027500 P 05/08/15 27.5 0.00 0.03
PFE 150508P00028000 P 05/08/15 28.0 0.00 0.03
PFE 150508P00028500 P 05/08/15 28.5 0.00 0.06
PFE 150508P00029000 P 05/08/15 29.0 0.00 0.08
PFE 150508P00029500 P 05/08/15 29.5 0.00 0.12
PFE 150508P00030000 P 05/08/15 30.0 0.00 0.09
PFE 150508P00030500 P 05/08/15 30.5 0.00 0.09
PFE 150508P00031000 P 05/08/15 31.0 0.01 0.07
PFE 150508P00031500 P 05/08/15 31.5 0.01 0.10
PFE 150508P00032000 P 05/08/15 32.0 0.02 0.11
PFE 150508P00032500 P 05/08/15 32.5 0.05 0.14
PFE 150508P00033000 P 05/08/15 33.0 0.13 0.16
PFE 150508P00033500 P 05/08/15 33.5 0.21 0.24
PFE 150508P00034000 P 05/08/15 34.0 0.34 0.37
PFE 150508P00034500 P 05/08/15 34.5 0.52 0.56
PFE 150508P00035000 P 05/08/15 35.0 0.77 0.81
PFE 150508P00035500 P 05/08/15 35.5 1.05 1.16
PFE 150508P00036000 P 05/08/15 36.0 1.44 1.49
PFE 150508P00036500 P 05/08/15 36.5 1.81 2.04
PFE 150508P00037000 P 05/08/15 37.0 2.25 2.57
PFE 150508P00037500 P 05/08/15 37.5 2.70 2.93
PFE 150508P00038000 P 05/08/15 38.0 3.15 3.65
PFE 150508P00038500 P 05/08/15 38.5 3.60 4.15
PFE 150508P00039000 P 05/08/15 39.0 4.00 4.65
PFE 150508P00039500 P 05/08/15 39.5 4.65 5.15
PFE 150508P00040000 P 05/08/15 40.0 5.10 5.75
PFE 150508P00040500 P 05/08/15 40.5 5.60 6.05
PFE 150508P00041000 P 05/08/15 41.0 6.10 6.55
PFE 150508P00041500 P 05/08/15 41.5 6.60 7.05
PFE 150508P00042000 P 05/08/15 42.0 7.10 7.55
PFE 150508P00042500 P 05/08/15 42.5 7.40 8.05
PFE 150508P00043000 P 05/08/15 43.0 7.90 8.45
PFE 150508P00043500 P 05/08/15 43.5 8.40 8.95
PFE 150508P00044000 P 05/08/15 44.0 8.90 9.45
PFE 150515C00024000 C 05/15/15 24.0 10.40 11.20
PFE 150515C00025000 C 05/15/15 25.0 9.45 10.25
PFE 150515C00026000 C 05/15/15 26.0 8.45 9.40
PFE 150515C00027000 C 05/15/15 27.0 7.60 8.15
PFE 150515C00028000 C 05/15/15 28.0 6.65 7.20
PFE 150515C00029000 C 05/15/15 29.0 5.75 6.10
PFE 150515C00030000 C 05/15/15 30.0 4.75 5.15
PFE 150515C00031000 C 05/15/15 31.0 3.70 4.15
PFE 150515C00032000 C 05/15/15 32.0 2.82 3.15
PFE 150515C00033000 C 05/15/15 33.0 1.94 2.19
PFE 150515C00034000 C 05/15/15 34.0 1.26 1.31
PFE 150515C00035000 C 05/15/15 35.0 0.65 0.66
PFE 150515C00036000 C 05/15/15 36.0 0.27 0.30
PFE 150515C00037000 C 05/15/15 37.0 0.10 0.13
PFE 150515C00038000 C 05/15/15 38.0 0.03 0.05
PFE 150515C00039000 C 05/15/15 39.0 0.00 0.06
PFE 150515C00040000 C 05/15/15 40.0 0.00 0.06
PFE 150515C00041000 C 05/15/15 41.0 0.00 0.05
PFE 150515C00042000 C 05/15/15 42.0 0.00 0.03
PFE 150515C00043000 C 05/15/15 43.0 0.00 0.02
PFE 150515P00024000 P 05/15/15 24.0 0.00 0.02
PFE 150515P00025000 P 05/15/15 25.0 0.00 0.01
PFE 150515P00026000 P 05/15/15 26.0 0.00 0.02
PFE 150515P00027000 P 05/15/15 27.0 0.01 0.03
PFE 150515P00028000 P 05/15/15 28.0 0.00 0.05
PFE 150515P00029000 P 05/15/15 29.0 0.02 0.05
PFE 150515P00030000 P 05/15/15 30.0 0.02 0.07
PFE 150515P00031000 P 05/15/15 31.0 0.04 0.08
PFE 150515P00032000 P 05/15/15 32.0 0.07 0.10
PFE 150515P00033000 P 05/15/15 33.0 0.17 0.21
PFE 150515P00034000 P 05/15/15 34.0 0.40 0.43
PFE 150515P00035000 P 05/15/15 35.0 0.83 0.87
PFE 150515P00036000 P 05/15/15 36.0 1.47 1.70
PFE 150515P00037000 P 05/15/15 37.0 2.29 2.58
PFE 150515P00038000 P 05/15/15 38.0 3.15 3.65
PFE 150515P00039000 P 05/15/15 39.0 4.10 4.65
PFE 150515P00040000 P 05/15/15 40.0 5.10 5.65
PFE 150515P00041000 P 05/15/15 41.0 6.10 6.70
PFE 150515P00042000 P 05/15/15 42.0 6.90 7.85
PFE 150515P00043000 P 05/15/15 43.0 7.90 8.55
PFE 150522C00026000 C 05/22/15 26.0 8.65 9.20
PFE 150522C00027000 C 05/22/15 27.0 7.65 8.20
PFE 150522C00027500 C 05/22/15 27.5 7.15 7.70
PFE 150522C00028000 C 05/22/15 28.0 6.65 7.15
PFE 150522C00028500 C 05/22/15 28.5 6.15 6.60
PFE 150522C00029000 C 05/22/15 29.0 5.65 6.20
PFE 150522C00029500 C 05/22/15 29.5 5.25 5.60
PFE 150522C00030000 C 05/22/15 30.0 4.75 5.10
PFE 150522C00030500 C 05/22/15 30.5 4.15 4.80
PFE 150522C00031000 C 05/22/15 31.0 3.65 4.25
PFE 150522C00031500 C 05/22/15 31.5 3.30 3.75
PFE 150522C00032000 C 05/22/15 32.0 2.82 3.15
PFE 150522C00032500 C 05/22/15 32.5 2.34 2.67
PFE 150522C00033000 C 05/22/15 33.0 1.89 2.22
PFE 150522C00033500 C 05/22/15 33.5 1.59 1.78
PFE 150522C00034000 C 05/22/15 34.0 1.21 1.42
PFE 150522C00034500 C 05/22/15 34.5 0.83 1.04
PFE 150522C00035000 C 05/22/15 35.0 0.68 0.74
PFE 150522C00035500 C 05/22/15 35.5 0.46 0.53
PFE 150522C00036000 C 05/22/15 36.0 0.31 0.36
PFE 150522C00036500 C 05/22/15 36.5 0.16 0.24
PFE 150522C00037000 C 05/22/15 37.0 0.10 0.16
PFE 150522C00037500 C 05/22/15 37.5 0.06 0.11
PFE 150522C00038000 C 05/22/15 38.0 0.01 0.13
PFE 150522C00038500 C 05/22/15 38.5 0.01 0.13
PFE 150522C00039000 C 05/22/15 39.0 0.00 0.09
PFE 150522C00039500 C 05/22/15 39.5 0.00 0.08
PFE 150522C00040000 C 05/22/15 40.0 0.00 0.08
PFE 150522C00040500 C 05/22/15 40.5 0.00 0.07
PFE 150522C00041000 C 05/22/15 41.0 0.00 0.06
PFE 150522C00041500 C 05/22/15 41.5 0.00 0.06
PFE 150522C00042000 C 05/22/15 42.0 0.00 0.04
PFE 150522C00042500 C 05/22/15 42.5 0.00 0.04
PFE 150522C00043000 C 05/22/15 43.0 0.00 0.03
PFE 150522C00043500 C 05/22/15 43.5 0.00 0.03
PFE 150522C00044000 C 05/22/15 44.0 0.00 0.02
PFE 150522P00026000 P 05/22/15 26.0 0.00 0.04
PFE 150522P00027000 P 05/22/15 27.0 0.00 0.06
PFE 150522P00027500 P 05/22/15 27.5 0.00 0.09
PFE 150522P00028000 P 05/22/15 28.0 0.00 0.12
PFE 150522P00028500 P 05/22/15 28.5 0.00 0.14
PFE 150522P00029000 P 05/22/15 29.0 0.01 0.09
PFE 150522P00029500 P 05/22/15 29.5 0.01 0.09
PFE 150522P00030000 P 05/22/15 30.0 0.01 0.10
PFE 150522P00030500 P 05/22/15 30.5 0.02 0.11
PFE 150522P00031000 P 05/22/15 31.0 0.03 0.12
PFE 150522P00031500 P 05/22/15 31.5 0.05 0.13
PFE 150522P00032000 P 05/22/15 32.0 0.05 0.17
PFE 150522P00032500 P 05/22/15 32.5 0.13 0.22
PFE 150522P00033000 P 05/22/15 33.0 0.21 0.28
PFE 150522P00033500 P 05/22/15 33.5 0.31 0.41
PFE 150522P00034000 P 05/22/15 34.0 0.46 0.50
PFE 150522P00034500 P 05/22/15 34.5 0.64 0.74
PFE 150522P00035000 P 05/22/15 35.0 0.88 0.97
PFE 150522P00035500 P 05/22/15 35.5 1.18 1.34
PFE 150522P00036000 P 05/22/15 36.0 1.51 1.74
PFE 150522P00036500 P 05/22/15 36.5 1.79 2.17
PFE 150522P00037000 P 05/22/15 37.0 2.32 2.63
PFE 150522P00037500 P 05/22/15 37.5 2.76 3.10
PFE 150522P00038000 P 05/22/15 38.0 3.15 3.55
PFE 150522P00038500 P 05/22/15 38.5 3.65 4.15
PFE 150522P00039000 P 05/22/15 39.0 4.15 4.65
PFE 150522P00039500 P 05/22/15 39.5 4.65 5.15
PFE 150522P00040000 P 05/22/15 40.0 5.15 5.65
PFE 150522P00040500 P 05/22/15 40.5 5.60 6.20
PFE 150522P00041000 P 05/22/15 41.0 6.10 6.70
PFE 150522P00041500 P 05/22/15 41.5 6.60 7.20
PFE 150522P00042000 P 05/22/15 42.0 7.10 7.70
PFE 150522P00042500 P 05/22/15 42.5 7.60 8.20
PFE 150522P00043000 P 05/22/15 43.0 8.10 8.70
PFE 150522P00043500 P 05/22/15 43.5 8.60 9.20
PFE 150522P00044000 P 05/22/15 44.0 9.10 9.70
PFE 150529C00026000 C 05/29/15 26.0 8.45 9.35
PFE 150529C00027000 C 05/29/15 27.0 7.65 8.15
PFE 150529C00027500 C 05/29/15 27.5 7.10 7.65
PFE 150529C00028000 C 05/29/15 28.0 6.65 7.20
PFE 150529C00028500 C 05/29/15 28.5 6.15 6.70
PFE 150529C00029000 C 05/29/15 29.0 5.65 6.15
PFE 150529C00029500 C 05/29/15 29.5 5.25 5.60
PFE 150529C00030000 C 05/29/15 30.0 4.75 5.15
PFE 150529C00030500 C 05/29/15 30.5 4.25 4.70
PFE 150529C00031000 C 05/29/15 31.0 3.65 4.15
PFE 150529C00031500 C 05/29/15 31.5 3.15 3.70
PFE 150529C00032000 C 05/29/15 32.0 2.80 3.15
PFE 150529C00032500 C 05/29/15 32.5 2.35 2.68
PFE 150529C00033000 C 05/29/15 33.0 1.91 2.21
PFE 150529C00033500 C 05/29/15 33.5 1.50 1.79
PFE 150529C00034000 C 05/29/15 34.0 1.27 1.45
PFE 150529C00034500 C 05/29/15 34.5 0.92 1.07
PFE 150529C00035000 C 05/29/15 35.0 0.71 0.79
PFE 150529C00035500 C 05/29/15 35.5 0.50 0.57
PFE 150529C00036000 C 05/29/15 36.0 0.34 0.39
PFE 150529C00036500 C 05/29/15 36.5 0.22 0.28
PFE 150529C00037000 C 05/29/15 37.0 0.14 0.19
PFE 150529C00037500 C 05/29/15 37.5 0.07 0.13
PFE 150529C00038000 C 05/29/15 38.0 0.03 0.10
PFE 150529C00038500 C 05/29/15 38.5 0.02 0.10
PFE 150529C00039000 C 05/29/15 39.0 0.01 0.08
PFE 150529C00039500 C 05/29/15 39.5 0.00 0.08
PFE 150529C00040000 C 05/29/15 40.0 0.00 0.08
PFE 150529C00040500 C 05/29/15 40.5 0.00 0.08
PFE 150529C00041000 C 05/29/15 41.0 0.00 0.07
PFE 150529C00041500 C 05/29/15 41.5 0.00 0.06
PFE 150529C00042000 C 05/29/15 42.0 0.00 0.06
PFE 150529C00042500 C 05/29/15 42.5 0.00 0.05
PFE 150529C00043000 C 05/29/15 43.0 0.00 0.04
PFE 150529C00043500 C 05/29/15 43.5 0.00 0.03
PFE 150529C00044000 C 05/29/15 44.0 0.00 0.03
PFE 150529P00026000 P 05/29/15 26.0 0.00 0.05
PFE 150529P00027000 P 05/29/15 27.0 0.00 0.09
PFE 150529P00027500 P 05/29/15 27.5 0.00 0.12
PFE 150529P00028000 P 05/29/15 28.0 0.01 0.07
PFE 150529P00028500 P 05/29/15 28.5 0.01 0.14
PFE 150529P00029000 P 05/29/15 29.0 0.01 0.09
PFE 150529P00029500 P 05/29/15 29.5 0.02 0.09
PFE 150529P00030000 P 05/29/15 30.0 0.01 0.10
PFE 150529P00030500 P 05/29/15 30.5 0.03 0.12
PFE 150529P00031000 P 05/29/15 31.0 0.04 0.13
PFE 150529P00031500 P 05/29/15 31.5 0.06 0.16
PFE 150529P00032000 P 05/29/15 32.0 0.10 0.20
PFE 150529P00032500 P 05/29/15 32.5 0.17 0.22
PFE 150529P00033000 P 05/29/15 33.0 0.23 0.32
PFE 150529P00033500 P 05/29/15 33.5 0.34 0.43
PFE 150529P00034000 P 05/29/15 34.0 0.49 0.55
PFE 150529P00034500 P 05/29/15 34.5 0.68 0.80
PFE 150529P00035000 P 05/29/15 35.0 0.93 1.00
PFE 150529P00035500 P 05/29/15 35.5 1.21 1.35
PFE 150529P00036000 P 05/29/15 36.0 1.55 1.68
PFE 150529P00036500 P 05/29/15 36.5 1.93 2.22
PFE 150529P00037000 P 05/29/15 37.0 2.35 2.66
PFE 150529P00037500 P 05/29/15 37.5 2.79 3.15
PFE 150529P00038000 P 05/29/15 38.0 3.15 3.55
PFE 150529P00038500 P 05/29/15 38.5 3.70 4.05
PFE 150529P00039000 P 05/29/15 39.0 4.15 4.65
PFE 150529P00039500 P 05/29/15 39.5 4.60 5.15
PFE 150529P00040000 P 05/29/15 40.0 5.10 5.65
PFE 150529P00040500 P 05/29/15 40.5 5.40 6.25
PFE 150529P00041000 P 05/29/15 41.0 5.90 6.75
PFE 150529P00041500 P 05/29/15 41.5 6.40 7.25
PFE 150529P00042000 P 05/29/15 42.0 7.10 7.70
PFE 150529P00042500 P 05/29/15 42.5 7.60 8.20
PFE 150529P00043000 P 05/29/15 43.0 8.10 8.70
PFE 150529P00043500 P 05/29/15 43.5 8.60 9.20
PFE 150529P00044000 P 05/29/15 44.0 9.10 9.70
PFE 150619C00019000 C 06/19/15 19.0 14.35 17.40
PFE 150619C00020000 C 06/19/15 20.0 14.40 15.95
PFE 150619C00021000 C 06/19/15 21.0 13.40 14.95
PFE 150619C00022000 C 06/19/15 22.0 12.70 13.15
PFE 150619C00023000 C 06/19/15 23.0 11.70 12.10
PFE 150619C00024000 C 06/19/15 24.0 10.55 11.20
PFE 150619C00025000 C 06/19/15 25.0 9.65 10.20
PFE 150619C00026000 C 06/19/15 26.0 8.50 9.40
PFE 150619C00027000 C 06/19/15 27.0 7.75 8.10
PFE 150619C00028000 C 06/19/15 28.0 6.75 7.10
PFE 150619C00029000 C 06/19/15 29.0 5.75 6.10
PFE 150619C00030000 C 06/19/15 30.0 4.95 5.15
PFE 150619C00031000 C 06/19/15 31.0 3.80 4.15
PFE 150619C00032000 C 06/19/15 32.0 2.95 3.20
PFE 150619C00033000 C 06/19/15 33.0 2.18 2.29
PFE 150619C00034000 C 06/19/15 34.0 1.43 1.50
PFE 150619C00035000 C 06/19/15 35.0 0.88 0.91
PFE 150619C00036000 C 06/19/15 36.0 0.50 0.52
PFE 150619C00037000 C 06/19/15 37.0 0.26 0.29
PFE 150619C00038000 C 06/19/15 38.0 0.13 0.16
PFE 150619C00039000 C 06/19/15 39.0 0.05 0.09
PFE 150619C00040000 C 06/19/15 40.0 0.03 0.06
PFE 150619C00041000 C 06/19/15 41.0 0.01 0.05
PFE 150619P00019000 P 06/19/15 19.0 0.00 0.02
PFE 150619P00020000 P 06/19/15 20.0 0.00 0.02
PFE 150619P00021000 P 06/19/15 21.0 0.00 0.02
PFE 150619P00022000 P 06/19/15 22.0 0.00 0.02
PFE 150619P00023000 P 06/19/15 23.0 0.00 0.02
PFE 150619P00024000 P 06/19/15 24.0 0.00 0.03
PFE 150619P00025000 P 06/19/15 25.0 0.01 0.04
PFE 150619P00026000 P 06/19/15 26.0 0.01 0.04
PFE 150619P00027000 P 06/19/15 27.0 0.03 0.04
PFE 150619P00028000 P 06/19/15 28.0 0.04 0.06
PFE 150619P00029000 P 06/19/15 29.0 0.05 0.08
PFE 150619P00030000 P 06/19/15 30.0 0.07 0.09
PFE 150619P00031000 P 06/19/15 31.0 0.12 0.14
PFE 150619P00032000 P 06/19/15 32.0 0.21 0.24
PFE 150619P00033000 P 06/19/15 33.0 0.37 0.40
PFE 150619P00034000 P 06/19/15 34.0 0.66 0.69
PFE 150619P00035000 P 06/19/15 35.0 1.09 1.13
PFE 150619P00036000 P 06/19/15 36.0 1.70 1.76
PFE 150619P00037000 P 06/19/15 37.0 2.45 2.71
PFE 150619P00038000 P 06/19/15 38.0 3.30 3.55
PFE 150619P00039000 P 06/19/15 39.0 4.15 4.50
PFE 150619P00040000 P 06/19/15 40.0 5.15 5.65
PFE 150619P00041000 P 06/19/15 41.0 6.15 6.55
PFE 150717C00026000 C 07/17/15 26.0 8.35 9.50
PFE 150717C00027000 C 07/17/15 27.0 7.50 8.40
PFE 150717C00028000 C 07/17/15 28.0 6.50 7.40
PFE 150717C00029000 C 07/17/15 29.0 5.65 6.25
PFE 150717C00030000 C 07/17/15 30.0 4.65 5.15
PFE 150717C00031000 C 07/17/15 31.0 3.65 4.30
PFE 150717C00032000 C 07/17/15 32.0 2.93 3.25
PFE 150717C00033000 C 07/17/15 33.0 2.29 2.38
PFE 150717C00034000 C 07/17/15 34.0 1.58 1.64
PFE 150717C00035000 C 07/17/15 35.0 1.02 1.07
PFE 150717C00036000 C 07/17/15 36.0 0.62 0.66
PFE 150717C00037000 C 07/17/15 37.0 0.36 0.38
PFE 150717C00038000 C 07/17/15 38.0 0.18 0.22
PFE 150717C00039000 C 07/17/15 39.0 0.10 0.13
PFE 150717C00040000 C 07/17/15 40.0 0.05 0.08
PFE 150717C00041000 C 07/17/15 41.0 0.03 0.06
PFE 150717C00042000 C 07/17/15 42.0 0.01 0.05
PFE 150717P00026000 P 07/17/15 26.0 0.03 0.06
PFE 150717P00027000 P 07/17/15 27.0 0.04 0.07
PFE 150717P00028000 P 07/17/15 28.0 0.06 0.10
PFE 150717P00029000 P 07/17/15 29.0 0.08 0.11
PFE 150717P00030000 P 07/17/15 30.0 0.12 0.14
PFE 150717P00031000 P 07/17/15 31.0 0.19 0.22
PFE 150717P00032000 P 07/17/15 32.0 0.30 0.32
PFE 150717P00033000 P 07/17/15 33.0 0.48 0.52
PFE 150717P00034000 P 07/17/15 34.0 0.78 0.83
PFE 150717P00035000 P 07/17/15 35.0 1.24 1.27
PFE 150717P00036000 P 07/17/15 36.0 1.82 1.88
PFE 150717P00037000 P 07/17/15 37.0 2.55 2.61
PFE 150717P00038000 P 07/17/15 38.0 3.30 3.65
PFE 150717P00039000 P 07/17/15 39.0 4.20 4.65
PFE 150717P00040000 P 07/17/15 40.0 5.20 5.55
PFE 150717P00041000 P 07/17/15 41.0 6.15 6.55
PFE 150717P00042000 P 07/17/15 42.0 7.15 7.55
PFE 150918C00021000 C 09/18/15 21.0 12.35 14.20
PFE 150918C00022000 C 09/18/15 22.0 11.35 13.20
PFE 150918C00023000 C 09/18/15 23.0 11.40 12.25
PFE 150918C00024000 C 09/18/15 24.0 9.35 11.20
PFE 150918C00025000 C 09/18/15 25.0 8.35 11.45
PFE 150918C00026000 C 09/18/15 26.0 8.30 9.40
PFE 150918C00027000 C 09/18/15 27.0 7.60 8.25
PFE 150918C00028000 C 09/18/15 28.0 6.65 7.25
PFE 150918C00029000 C 09/18/15 29.0 5.80 6.15
PFE 150918C00030000 C 09/18/15 30.0 4.80 5.15
PFE 150918C00031000 C 09/18/15 31.0 3.90 4.25
PFE 150918C00032000 C 09/18/15 32.0 3.05 3.35
PFE 150918C00033000 C 09/18/15 33.0 2.49 2.57
PFE 150918C00034000 C 09/18/15 34.0 1.83 1.90
PFE 150918C00035000 C 09/18/15 35.0 1.30 1.33
PFE 150918C00036000 C 09/18/15 36.0 0.87 0.92
PFE 150918C00037000 C 09/18/15 37.0 0.57 0.62
PFE 150918C00038000 C 09/18/15 38.0 0.36 0.39
PFE 150918C00039000 C 09/18/15 39.0 0.22 0.25
PFE 150918C00040000 C 09/18/15 40.0 0.13 0.17
PFE 150918C00041000 C 09/18/15 41.0 0.09 0.11
PFE 150918C00042000 C 09/18/15 42.0 0.05 0.08
PFE 150918P00021000 P 09/18/15 21.0 0.02 0.05
PFE 150918P00022000 P 09/18/15 22.0 0.03 0.06
PFE 150918P00023000 P 09/18/15 23.0 0.04 0.08
PFE 150918P00024000 P 09/18/15 24.0 0.05 0.09
PFE 150918P00025000 P 09/18/15 25.0 0.07 0.11
PFE 150918P00026000 P 09/18/15 26.0 0.09 0.13
PFE 150918P00027000 P 09/18/15 27.0 0.12 0.15
PFE 150918P00028000 P 09/18/15 28.0 0.16 0.19
PFE 150918P00029000 P 09/18/15 29.0 0.21 0.25
PFE 150918P00030000 P 09/18/15 30.0 0.29 0.33
PFE 150918P00031000 P 09/18/15 31.0 0.42 0.45
PFE 150918P00032000 P 09/18/15 32.0 0.60 0.64
PFE 150918P00033000 P 09/18/15 33.0 0.86 0.91
PFE 150918P00034000 P 09/18/15 34.0 1.22 1.28
PFE 150918P00035000 P 09/18/15 35.0 1.70 1.75
PFE 150918P00036000 P 09/18/15 36.0 2.30 2.37
PFE 150918P00037000 P 09/18/15 37.0 3.00 3.10
PFE 150918P00038000 P 09/18/15 38.0 3.70 4.20
PFE 150918P00039000 P 09/18/15 39.0 4.55 5.10
PFE 150918P00040000 P 09/18/15 40.0 5.50 5.95
PFE 150918P00041000 P 09/18/15 41.0 6.45 7.00
PFE 150918P00042000 P 09/18/15 42.0 7.40 7.90
PFE 151218C00022000 C 12/18/15 22.0 12.45 13.45
PFE 151218C00023000 C 12/18/15 23.0 11.45 12.40
PFE 151218C00024000 C 12/18/15 24.0 10.40 11.50
PFE 151218C00025000 C 12/18/15 25.0 9.45 10.35
PFE 151218C00026000 C 12/18/15 26.0 8.70 9.20
PFE 151218C00027000 C 12/18/15 27.0 7.65 8.20
PFE 151218C00028000 C 12/18/15 28.0 6.80 7.15
PFE 151218C00029000 C 12/18/15 29.0 5.75 6.25
PFE 151218C00030000 C 12/18/15 30.0 4.90 5.25
PFE 151218C00031000 C 12/18/15 31.0 4.05 4.40
PFE 151218C00032000 C 12/18/15 32.0 3.25 3.60
PFE 151218C00033000 C 12/18/15 33.0 2.78 2.85
PFE 151218C00034000 C 12/18/15 34.0 2.16 2.24
PFE 151218C00035000 C 12/18/15 35.0 1.65 1.69
PFE 151218C00036000 C 12/18/15 36.0 1.22 1.29
PFE 151218C00037000 C 12/18/15 37.0 0.89 0.95
PFE 151218C00038000 C 12/18/15 38.0 0.64 0.69
PFE 151218C00039000 C 12/18/15 39.0 0.45 0.49
PFE 151218C00040000 C 12/18/15 40.0 0.32 0.35
PFE 151218C00041000 C 12/18/15 41.0 0.22 0.25
PFE 151218C00042000 C 12/18/15 42.0 0.15 0.18
PFE 151218P00022000 P 12/18/15 22.0 0.10 0.12
PFE 151218P00023000 P 12/18/15 23.0 0.12 0.14
PFE 151218P00024000 P 12/18/15 24.0 0.15 0.16
PFE 151218P00025000 P 12/18/15 25.0 0.18 0.20
PFE 151218P00026000 P 12/18/15 26.0 0.21 0.25
PFE 151218P00027000 P 12/18/15 27.0 0.27 0.31
PFE 151218P00028000 P 12/18/15 28.0 0.34 0.38
PFE 151218P00029000 P 12/18/15 29.0 0.44 0.48
PFE 151218P00030000 P 12/18/15 30.0 0.58 0.62
PFE 151218P00031000 P 12/18/15 31.0 0.77 0.82
PFE 151218P00032000 P 12/18/15 32.0 1.03 1.08
PFE 151218P00033000 P 12/18/15 33.0 1.35 1.41
PFE 151218P00034000 P 12/18/15 34.0 1.76 1.82
PFE 151218P00035000 P 12/18/15 35.0 2.26 2.33
PFE 151218P00036000 P 12/18/15 36.0 2.86 2.92
PFE 151218P00037000 P 12/18/15 37.0 3.50 3.60
PFE 151218P00038000 P 12/18/15 38.0 4.25 4.40
PFE 151218P00039000 P 12/18/15 39.0 5.05 5.40
PFE 151218P00040000 P 12/18/15 40.0 5.90 6.30
PFE 151218P00041000 P 12/18/15 41.0 6.80 7.20
PFE 151218P00042000 P 12/18/15 42.0 7.75 8.20
PFE 160115C00015000 C 01/15/16 15.0 19.40 20.15
PFE 160115C00018000 C 01/15/16 18.0 16.45 17.10
PFE 160115C00020000 C 01/15/16 20.0 14.50 15.15
PFE 160115C00023000 C 01/15/16 23.0 11.45 12.15
PFE 160115C00025000 C 01/15/16 25.0 9.60 10.15
PFE 160115C00028000 C 01/15/16 28.0 6.80 7.15
PFE 160115C00030000 C 01/15/16 30.0 5.10 5.30
PFE 160115C00032000 C 01/15/16 32.0 3.50 3.65
PFE 160115C00035000 C 01/15/16 35.0 1.76 1.81
PFE 160115C00037000 C 01/15/16 37.0 0.99 1.04
PFE 160115C00040000 C 01/15/16 40.0 0.38 0.43
PFE 160115C00042000 C 01/15/16 42.0 0.19 0.24
PFE 160115C00045000 C 01/15/16 45.0 0.07 0.10
PFE 160115C00047000 C 01/15/16 47.0 0.04 0.07
PFE 160115C00050000 C 01/15/16 50.0 0.01 0.05
PFE 160115P00015000 P 01/15/16 15.0 0.02 0.05
PFE 160115P00018000 P 01/15/16 18.0 0.05 0.09
PFE 160115P00020000 P 01/15/16 20.0 0.09 0.11
PFE 160115P00023000 P 01/15/16 23.0 0.15 0.17
PFE 160115P00025000 P 01/15/16 25.0 0.21 0.23
PFE 160115P00028000 P 01/15/16 28.0 0.40 0.44
PFE 160115P00030000 P 01/15/16 30.0 0.66 0.69
PFE 160115P00032000 P 01/15/16 32.0 1.13 1.17
PFE 160115P00035000 P 01/15/16 35.0 2.36 2.44
PFE 160115P00037000 P 01/15/16 37.0 3.60 3.70
PFE 160115P00040000 P 01/15/16 40.0 5.95 6.35
PFE 160115P00042000 P 01/15/16 42.0 7.75 8.20
PFE 160115P00045000 P 01/15/16 45.0 10.65 11.05
PFE 160115P00047000 P 01/15/16 47.0 12.55 13.35
PFE 160115P00050000 P 01/15/16 50.0 15.55 16.30
PFE 170120C00018000 C 01/20/17 18.0 16.00 17.20
PFE 170120C00020000 C 01/20/17 20.0 14.10 15.20
PFE 170120C00023000 C 01/20/17 23.0 11.40 12.20
PFE 170120C00025000 C 01/20/17 25.0 9.75 10.15
PFE 170120C00028000 C 01/20/17 28.0 6.95 7.40
PFE 170120C00030000 C 01/20/17 30.0 5.40 5.95
PFE 170120C00032000 C 01/20/17 32.0 4.30 4.50
PFE 170120C00035000 C 01/20/17 35.0 2.75 2.88
PFE 170120C00037000 C 01/20/17 37.0 1.98 2.09
PFE 170120C00040000 C 01/20/17 40.0 1.17 1.27
PFE 170120C00042000 C 01/20/17 42.0 0.82 0.91
PFE 170120C00045000 C 01/20/17 45.0 0.47 0.55
PFE 170120C00047000 C 01/20/17 47.0 0.33 0.41
PFE 170120C00050000 C 01/20/17 50.0 0.19 0.29
PFE 170120P00018000 P 01/20/17 18.0 0.20 0.29
PFE 170120P00020000 P 01/20/17 20.0 0.28 0.38
PFE 170120P00023000 P 01/20/17 23.0 0.50 0.59
PFE 170120P00025000 P 01/20/17 25.0 0.74 0.82
PFE 170120P00028000 P 01/20/17 28.0 1.35 1.38
PFE 170120P00030000 P 01/20/17 30.0 1.85 1.94
PFE 170120P00032000 P 01/20/17 32.0 2.57 2.70
PFE 170120P00035000 P 01/20/17 35.0 4.00 4.20
PFE 170120P00037000 P 01/20/17 37.0 5.25 5.45
PFE 170120P00040000 P 01/20/17 40.0 7.40 7.65
PFE 170120P00042000 P 01/20/17 42.0 8.85 9.60
PFE 170120P00045000 P 01/20/17 45.0 11.45 12.25
PFE 170120P00047000 P 01/20/17 47.0 13.30 14.10
PFE 170120P00050000 P 01/20/17 50.0 16.15 16.95

OPRA data is delayed 15 minutes.