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 (2016-01-08)Premium Content

Pfizer Inc (PFE)
As of Feb 12 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PFE 160219C00017000 C 02/19/16 17.0 11.45 12.90
PFE 160219C00018000 C 02/19/16 18.0 9.40 12.85
PFE 160219C00019000 C 02/19/16 19.0 8.45 11.85
PFE 160219C00020000 C 02/19/16 20.0 8.80 9.45
PFE 160219C00021000 C 02/19/16 21.0 7.80 8.45
PFE 160219C00022000 C 02/19/16 22.0 6.90 7.45
PFE 160219C00023000 C 02/19/16 23.0 5.95 6.45
PFE 160219C00023500 C 02/19/16 23.5 5.40 5.95
PFE 160219C00024000 C 02/19/16 24.0 4.95 5.45
PFE 160219C00024500 C 02/19/16 24.5 4.45 5.00
PFE 160219C00025000 C 02/19/16 25.0 3.95 4.45
PFE 160219C00025500 C 02/19/16 25.5 3.45 3.95
PFE 160219C00026000 C 02/19/16 26.0 3.15 3.45
PFE 160219C00026500 C 02/19/16 26.5 2.47 3.10
PFE 160219C00027000 C 02/19/16 27.0 1.96 2.48
PFE 160219C00027500 C 02/19/16 27.5 1.50 1.99
PFE 160219C00028000 C 02/19/16 28.0 1.24 1.46
PFE 160219C00028500 C 02/19/16 28.5 0.89 0.99
PFE 160219C00029000 C 02/19/16 29.0 0.53 0.58
PFE 160219C00029500 C 02/19/16 29.5 0.24 0.27
PFE 160219C00030000 C 02/19/16 30.0 0.08 0.09
PFE 160219C00030500 C 02/19/16 30.5 0.02 0.03
PFE 160219C00031000 C 02/19/16 31.0 0.00 0.02
PFE 160219C00031500 C 02/19/16 31.5 0.00 0.02
PFE 160219C00032000 C 02/19/16 32.0 0.00 0.01
PFE 160219C00032500 C 02/19/16 32.5 0.00 0.03
PFE 160219C00033000 C 02/19/16 33.0 0.00 0.01
PFE 160219C00033500 C 02/19/16 33.5 0.00 0.02
PFE 160219C00034000 C 02/19/16 34.0 0.00 0.02
PFE 160219C00034500 C 02/19/16 34.5 0.00 0.02
PFE 160219C00035000 C 02/19/16 35.0 0.00 0.02
PFE 160219C00035500 C 02/19/16 35.5 0.00 0.02
PFE 160219C00036000 C 02/19/16 36.0 0.00 0.02
PFE 160219C00036500 C 02/19/16 36.5 0.00 0.02
PFE 160219C00037000 C 02/19/16 37.0 0.00 0.02
PFE 160219C00037500 C 02/19/16 37.5 0.00 0.02
PFE 160219C00038000 C 02/19/16 38.0 0.00 0.02
PFE 160219C00038500 C 02/19/16 38.5 0.00 0.02
PFE 160219C00039000 C 02/19/16 39.0 0.00 0.02
PFE 160219C00039500 C 02/19/16 39.5 0.00 0.02
PFE 160219C00040000 C 02/19/16 40.0 0.00 0.02
PFE 160219C00040500 C 02/19/16 40.5 0.00 0.02
PFE 160219C00041000 C 02/19/16 41.0 0.00 0.02
PFE 160219C00041500 C 02/19/16 41.5 0.00 0.02
PFE 160219C00042000 C 02/19/16 42.0 0.00 0.02
PFE 160219C00042500 C 02/19/16 42.5 0.00 0.02
PFE 160219C00043000 C 02/19/16 43.0 0.00 0.02
PFE 160219C00043500 C 02/19/16 43.5 0.00 0.02
PFE 160219C00044000 C 02/19/16 44.0 0.00 0.02
PFE 160219P00017000 P 02/19/16 17.0 0.00 0.03
PFE 160219P00018000 P 02/19/16 18.0 0.00 0.03
PFE 160219P00019000 P 02/19/16 19.0 0.00 0.03
PFE 160219P00020000 P 02/19/16 20.0 0.00 0.01
PFE 160219P00021000 P 02/19/16 21.0 0.00 0.01
PFE 160219P00022000 P 02/19/16 22.0 0.00 0.01
PFE 160219P00023000 P 02/19/16 23.0 0.00 0.02
PFE 160219P00023500 P 02/19/16 23.5 0.00 0.03
PFE 160219P00024000 P 02/19/16 24.0 0.00 0.02
PFE 160219P00024500 P 02/19/16 24.5 0.00 0.03
PFE 160219P00025000 P 02/19/16 25.0 0.00 0.03
PFE 160219P00025500 P 02/19/16 25.5 0.00 0.03
PFE 160219P00026000 P 02/19/16 26.0 0.01 0.04
PFE 160219P00026500 P 02/19/16 26.5 0.01 0.04
PFE 160219P00027000 P 02/19/16 27.0 0.01 0.04
PFE 160219P00027500 P 02/19/16 27.5 0.02 0.04
PFE 160219P00028000 P 02/19/16 28.0 0.05 0.06
PFE 160219P00028500 P 02/19/16 28.5 0.08 0.10
PFE 160219P00029000 P 02/19/16 29.0 0.18 0.21
PFE 160219P00029500 P 02/19/16 29.5 0.37 0.42
PFE 160219P00030000 P 02/19/16 30.0 0.69 0.75
PFE 160219P00030500 P 02/19/16 30.5 1.10 1.23
PFE 160219P00031000 P 02/19/16 31.0 1.59 1.73
PFE 160219P00031500 P 02/19/16 31.5 2.09 2.23
PFE 160219P00032000 P 02/19/16 32.0 2.52 2.73
PFE 160219P00032500 P 02/19/16 32.5 3.05 3.25
PFE 160219P00033000 P 02/19/16 33.0 3.55 3.75
PFE 160219P00033500 P 02/19/16 33.5 4.05 4.25
PFE 160219P00034000 P 02/19/16 34.0 4.55 4.75
PFE 160219P00034500 P 02/19/16 34.5 5.05 5.25
PFE 160219P00035000 P 02/19/16 35.0 5.55 5.75
PFE 160219P00035500 P 02/19/16 35.5 6.00 6.25
PFE 160219P00036000 P 02/19/16 36.0 6.55 6.75
PFE 160219P00036500 P 02/19/16 36.5 7.00 7.35
PFE 160219P00037000 P 02/19/16 37.0 6.15 8.20
PFE 160219P00037500 P 02/19/16 37.5 6.70 8.80
PFE 160219P00038000 P 02/19/16 38.0 7.20 9.45
PFE 160219P00038500 P 02/19/16 38.5 7.80 9.90
PFE 160219P00039000 P 02/19/16 39.0 8.15 10.35
PFE 160219P00039500 P 02/19/16 39.5 8.65 10.90
PFE 160219P00040000 P 02/19/16 40.0 10.35 11.15
PFE 160219P00040500 P 02/19/16 40.5 9.70 11.75
PFE 160219P00041000 P 02/19/16 41.0 10.20 12.35
PFE 160219P00041500 P 02/19/16 41.5 10.80 12.75
PFE 160219P00042000 P 02/19/16 42.0 11.20 13.25
PFE 160219P00042500 P 02/19/16 42.5 11.70 13.75
PFE 160219P00043000 P 02/19/16 43.0 12.15 14.30
PFE 160219P00043500 P 02/19/16 43.5 12.80 14.75
PFE 160219P00044000 P 02/19/16 44.0 14.05 15.00
PFE 160226C00022000 C 02/26/16 22.0 6.90 7.55
PFE 160226C00023000 C 02/26/16 23.0 5.90 6.45
PFE 160226C00024000 C 02/26/16 24.0 4.90 5.45
PFE 160226C00024500 C 02/26/16 24.5 4.40 4.95
PFE 160226C00025000 C 02/26/16 25.0 3.95 4.45
PFE 160226C00025500 C 02/26/16 25.5 3.45 4.05
PFE 160226C00026000 C 02/26/16 26.0 2.99 3.55
PFE 160226C00026500 C 02/26/16 26.5 2.61 3.05
PFE 160226C00027000 C 02/26/16 27.0 2.07 2.54
PFE 160226C00027500 C 02/26/16 27.5 1.63 2.09
PFE 160226C00028000 C 02/26/16 28.0 1.48 1.60
PFE 160226C00028500 C 02/26/16 28.5 1.07 1.18
PFE 160226C00029000 C 02/26/16 29.0 0.69 0.79
PFE 160226C00029500 C 02/26/16 29.5 0.44 0.46
PFE 160226C00030000 C 02/26/16 30.0 0.23 0.25
PFE 160226C00030500 C 02/26/16 30.5 0.07 0.20
PFE 160226C00031000 C 02/26/16 31.0 0.02 0.09
PFE 160226C00031500 C 02/26/16 31.5 0.00 0.15
PFE 160226C00032000 C 02/26/16 32.0 0.00 0.02
PFE 160226C00032500 C 02/26/16 32.5 0.00 0.10
PFE 160226C00033000 C 02/26/16 33.0 0.00 0.20
PFE 160226C00033500 C 02/26/16 33.5 0.00 0.17
PFE 160226C00034000 C 02/26/16 34.0 0.00 0.17
PFE 160226C00034500 C 02/26/16 34.5 0.00 0.17
PFE 160226C00035000 C 02/26/16 35.0 0.00 0.07
PFE 160226C00035500 C 02/26/16 35.5 0.00 0.17
PFE 160226C00036000 C 02/26/16 36.0 0.00 0.07
PFE 160226C00036500 C 02/26/16 36.5 0.00 0.17
PFE 160226C00037000 C 02/26/16 37.0 0.00 0.12
PFE 160226C00037500 C 02/26/16 37.5 0.00 0.17
PFE 160226C00038000 C 02/26/16 38.0 0.00 0.17
PFE 160226C00038500 C 02/26/16 38.5 0.00 0.17
PFE 160226C00039000 C 02/26/16 39.0 0.00 0.17
PFE 160226C00039500 C 02/26/16 39.5 0.00 0.17
PFE 160226C00040000 C 02/26/16 40.0 0.00 0.17
PFE 160226C00040500 C 02/26/16 40.5 0.00 0.17
PFE 160226C00041000 C 02/26/16 41.0 0.00 0.17
PFE 160226C00041500 C 02/26/16 41.5 0.00 0.17
PFE 160226P00022000 P 02/26/16 22.0 0.00 0.13
PFE 160226P00023000 P 02/26/16 23.0 0.00 0.13
PFE 160226P00024000 P 02/26/16 24.0 0.01 0.10
PFE 160226P00024500 P 02/26/16 24.5 0.01 0.22
PFE 160226P00025000 P 02/26/16 25.0 0.01 0.14
PFE 160226P00025500 P 02/26/16 25.5 0.01 0.20
PFE 160226P00026000 P 02/26/16 26.0 0.02 0.16
PFE 160226P00026500 P 02/26/16 26.5 0.04 0.12
PFE 160226P00027000 P 02/26/16 27.0 0.06 0.13
PFE 160226P00027500 P 02/26/16 27.5 0.10 0.13
PFE 160226P00028000 P 02/26/16 28.0 0.14 0.18
PFE 160226P00028500 P 02/26/16 28.5 0.23 0.27
PFE 160226P00029000 P 02/26/16 29.0 0.36 0.42
PFE 160226P00029500 P 02/26/16 29.5 0.56 0.66
PFE 160226P00030000 P 02/26/16 30.0 0.84 0.96
PFE 160226P00030500 P 02/26/16 30.5 1.20 1.37
PFE 160226P00031000 P 02/26/16 31.0 1.61 2.01
PFE 160226P00031500 P 02/26/16 31.5 2.03 2.64
PFE 160226P00032000 P 02/26/16 32.0 2.52 3.00
PFE 160226P00032500 P 02/26/16 32.5 2.96 3.65
PFE 160226P00033000 P 02/26/16 33.0 3.45 3.90
PFE 160226P00033500 P 02/26/16 33.5 4.00 4.35
PFE 160226P00034000 P 02/26/16 34.0 4.20 4.95
PFE 160226P00034500 P 02/26/16 34.5 4.90 5.35
PFE 160226P00035000 P 02/26/16 35.0 5.40 5.85
PFE 160226P00035500 P 02/26/16 35.5 5.80 6.75
PFE 160226P00036000 P 02/26/16 36.0 6.30 7.25
PFE 160226P00036500 P 02/26/16 36.5 6.80 7.75
PFE 160226P00037000 P 02/26/16 37.0 6.10 8.00
PFE 160226P00037500 P 02/26/16 37.5 7.25 8.40
PFE 160226P00038000 P 02/26/16 38.0 7.75 9.00
PFE 160226P00038500 P 02/26/16 38.5 8.80 10.60
PFE 160226P00039000 P 02/26/16 39.0 8.10 11.40
PFE 160226P00039500 P 02/26/16 39.5 8.60 10.60
PFE 160226P00040000 P 02/26/16 40.0 9.25 12.40
PFE 160226P00040500 P 02/26/16 40.5 9.65 12.75
PFE 160226P00041000 P 02/26/16 41.0 10.20 12.00
PFE 160226P00041500 P 02/26/16 41.5 11.55 12.55
PFE 160304C00022000 C 03/04/16 22.0 6.90 7.55
PFE 160304C00023000 C 03/04/16 23.0 5.90 6.50
PFE 160304C00023500 C 03/04/16 23.5 5.45 5.95
PFE 160304C00024000 C 03/04/16 24.0 4.95 5.45
PFE 160304C00024500 C 03/04/16 24.5 4.45 5.20
PFE 160304C00025000 C 03/04/16 25.0 4.00 4.50
PFE 160304C00025500 C 03/04/16 25.5 3.50 4.00
PFE 160304C00026000 C 03/04/16 26.0 3.00 3.55
PFE 160304C00026500 C 03/04/16 26.5 2.59 3.10
PFE 160304C00027000 C 03/04/16 27.0 2.14 2.58
PFE 160304C00027500 C 03/04/16 27.5 1.94 2.13
PFE 160304C00028000 C 03/04/16 28.0 1.57 1.70
PFE 160304C00028500 C 03/04/16 28.5 1.19 1.29
PFE 160304C00029000 C 03/04/16 29.0 0.83 0.94
PFE 160304C00029500 C 03/04/16 29.5 0.57 0.64
PFE 160304C00030000 C 03/04/16 30.0 0.35 0.42
PFE 160304C00030500 C 03/04/16 30.5 0.20 0.23
PFE 160304C00031000 C 03/04/16 31.0 0.07 0.16
PFE 160304C00031500 C 03/04/16 31.5 0.01 0.09
PFE 160304C00032000 C 03/04/16 32.0 0.00 0.15
PFE 160304C00032500 C 03/04/16 32.5 0.00 0.16
PFE 160304C00033000 C 03/04/16 33.0 0.00 0.12
PFE 160304C00033500 C 03/04/16 33.5 0.00 0.18
PFE 160304C00034000 C 03/04/16 34.0 0.00 0.07
PFE 160304C00034500 C 03/04/16 34.5 0.00 0.17
PFE 160304C00035000 C 03/04/16 35.0 0.00 0.08
PFE 160304C00035500 C 03/04/16 35.5 0.00 0.17
PFE 160304C00036000 C 03/04/16 36.0 0.00 0.17
PFE 160304C00036500 C 03/04/16 36.5 0.00 0.17
PFE 160304C00037000 C 03/04/16 37.0 0.00 0.12
PFE 160304C00037500 C 03/04/16 37.5 0.00 0.17
PFE 160304C00038000 C 03/04/16 38.0 0.00 0.17
PFE 160304C00038500 C 03/04/16 38.5 0.00 0.17
PFE 160304C00039000 C 03/04/16 39.0 0.00 0.17
PFE 160304C00039500 C 03/04/16 39.5 0.00 0.17
PFE 160304C00040000 C 03/04/16 40.0 0.00 0.17
PFE 160304P00022000 P 03/04/16 22.0 0.00 0.14
PFE 160304P00023000 P 03/04/16 23.0 0.01 0.15
PFE 160304P00023500 P 03/04/16 23.5 0.01 0.19
PFE 160304P00024000 P 03/04/16 24.0 0.02 0.17
PFE 160304P00024500 P 03/04/16 24.5 0.01 0.20
PFE 160304P00025000 P 03/04/16 25.0 0.02 0.21
PFE 160304P00025500 P 03/04/16 25.5 0.01 0.23
PFE 160304P00026000 P 03/04/16 26.0 0.06 0.13
PFE 160304P00026500 P 03/04/16 26.5 0.09 0.17
PFE 160304P00027000 P 03/04/16 27.0 0.12 0.15
PFE 160304P00027500 P 03/04/16 27.5 0.16 0.21
PFE 160304P00028000 P 03/04/16 28.0 0.24 0.27
PFE 160304P00028500 P 03/04/16 28.5 0.34 0.39
PFE 160304P00029000 P 03/04/16 29.0 0.49 0.55
PFE 160304P00029500 P 03/04/16 29.5 0.70 0.79
PFE 160304P00030000 P 03/04/16 30.0 0.98 1.08
PFE 160304P00030500 P 03/04/16 30.5 1.30 1.44
PFE 160304P00031000 P 03/04/16 31.0 1.69 1.82
PFE 160304P00031500 P 03/04/16 31.5 2.12 2.64
PFE 160304P00032000 P 03/04/16 32.0 2.48 3.15
PFE 160304P00032500 P 03/04/16 32.5 3.00 3.40
PFE 160304P00033000 P 03/04/16 33.0 3.50 3.90
PFE 160304P00033500 P 03/04/16 33.5 4.00 4.35
PFE 160304P00034000 P 03/04/16 34.0 4.30 4.90
PFE 160304P00034500 P 03/04/16 34.5 5.00 5.35
PFE 160304P00035000 P 03/04/16 35.0 5.30 5.85
PFE 160304P00035500 P 03/04/16 35.5 5.90 6.45
PFE 160304P00036000 P 03/04/16 36.0 6.30 7.25
PFE 160304P00036500 P 03/04/16 36.5 6.80 7.75
PFE 160304P00037000 P 03/04/16 37.0 6.70 8.30
PFE 160304P00037500 P 03/04/16 37.5 7.20 8.80
PFE 160304P00038000 P 03/04/16 38.0 7.95 9.30
PFE 160304P00038500 P 03/04/16 38.5 8.45 9.80
PFE 160304P00039000 P 03/04/16 39.0 9.30 11.50
PFE 160304P00039500 P 03/04/16 39.5 9.80 11.80
PFE 160304P00040000 P 03/04/16 40.0 10.05 11.15
PFE 160311C00022000 C 03/11/16 22.0 6.90 7.60
PFE 160311C00023000 C 03/11/16 23.0 5.90 6.55
PFE 160311C00023500 C 03/11/16 23.5 5.45 6.00
PFE 160311C00024000 C 03/11/16 24.0 4.95 5.50
PFE 160311C00024500 C 03/11/16 24.5 4.50 5.00
PFE 160311C00025000 C 03/11/16 25.0 4.00 4.60
PFE 160311C00025500 C 03/11/16 25.5 3.55 4.15
PFE 160311C00026000 C 03/11/16 26.0 3.10 3.60
PFE 160311C00026500 C 03/11/16 26.5 2.64 3.15
PFE 160311C00027000 C 03/11/16 27.0 2.22 2.70
PFE 160311C00027500 C 03/11/16 27.5 1.81 2.20
PFE 160311C00028000 C 03/11/16 28.0 1.66 1.81
PFE 160311C00028500 C 03/11/16 28.5 1.28 1.42
PFE 160311C00029000 C 03/11/16 29.0 0.94 1.07
PFE 160311C00029500 C 03/11/16 29.5 0.67 0.78
PFE 160311C00030000 C 03/11/16 30.0 0.42 0.53
PFE 160311C00030500 C 03/11/16 30.5 0.30 0.32
PFE 160311C00031000 C 03/11/16 31.0 0.16 0.24
PFE 160311C00031500 C 03/11/16 31.5 0.06 0.20
PFE 160311C00032000 C 03/11/16 32.0 0.02 0.12
PFE 160311C00032500 C 03/11/16 32.5 0.00 0.23
PFE 160311C00033000 C 03/11/16 33.0 0.00 0.10
PFE 160311C00033500 C 03/11/16 33.5 0.00 0.19
PFE 160311C00034000 C 03/11/16 34.0 0.00 0.11
PFE 160311C00034500 C 03/11/16 34.5 0.00 0.18
PFE 160311C00035000 C 03/11/16 35.0 0.00 0.07
PFE 160311C00035500 C 03/11/16 35.5 0.00 0.17
PFE 160311C00036000 C 03/11/16 36.0 0.00 0.07
PFE 160311C00036500 C 03/11/16 36.5 0.00 0.17
PFE 160311C00037000 C 03/11/16 37.0 0.00 0.12
PFE 160311C00037500 C 03/11/16 37.5 0.00 0.17
PFE 160311C00038000 C 03/11/16 38.0 0.00 0.17
PFE 160311C00038500 C 03/11/16 38.5 0.00 0.17
PFE 160311C00039000 C 03/11/16 39.0 0.00 0.17
PFE 160311C00039500 C 03/11/16 39.5 0.00 0.17
PFE 160311C00040000 C 03/11/16 40.0 0.00 0.17
PFE 160311P00022000 P 03/11/16 22.0 0.01 0.11
PFE 160311P00023000 P 03/11/16 23.0 0.02 0.12
PFE 160311P00023500 P 03/11/16 23.5 0.01 0.24
PFE 160311P00024000 P 03/11/16 24.0 0.01 0.16
PFE 160311P00024500 P 03/11/16 24.5 0.02 0.28
PFE 160311P00025000 P 03/11/16 25.0 0.01 0.23
PFE 160311P00025500 P 03/11/16 25.5 0.01 0.28
PFE 160311P00026000 P 03/11/16 26.0 0.04 0.24
PFE 160311P00026500 P 03/11/16 26.5 0.13 0.17
PFE 160311P00027000 P 03/11/16 27.0 0.16 0.23
PFE 160311P00027500 P 03/11/16 27.5 0.23 0.31
PFE 160311P00028000 P 03/11/16 28.0 0.33 0.36
PFE 160311P00028500 P 03/11/16 28.5 0.44 0.52
PFE 160311P00029000 P 03/11/16 29.0 0.61 0.70
PFE 160311P00029500 P 03/11/16 29.5 0.82 0.94
PFE 160311P00030000 P 03/11/16 30.0 1.08 1.31
PFE 160311P00030500 P 03/11/16 30.5 1.37 1.83
PFE 160311P00031000 P 03/11/16 31.0 1.80 2.03
PFE 160311P00031500 P 03/11/16 31.5 2.18 2.68
PFE 160311P00032000 P 03/11/16 32.0 2.62 2.90
PFE 160311P00032500 P 03/11/16 32.5 3.05 3.40
PFE 160311P00033000 P 03/11/16 33.0 3.50 3.90
PFE 160311P00033500 P 03/11/16 33.5 3.95 4.40
PFE 160311P00034000 P 03/11/16 34.0 4.50 4.85
PFE 160311P00034500 P 03/11/16 34.5 4.60 5.35
PFE 160311P00035000 P 03/11/16 35.0 5.15 5.90
PFE 160311P00035500 P 03/11/16 35.5 5.90 6.35
PFE 160311P00036000 P 03/11/16 36.0 6.15 7.00
PFE 160311P00036500 P 03/11/16 36.5 6.80 7.50
PFE 160311P00037000 P 03/11/16 37.0 6.15 9.10
PFE 160311P00037500 P 03/11/16 37.5 6.65 9.60
PFE 160311P00038000 P 03/11/16 38.0 8.15 9.35
PFE 160311P00038500 P 03/11/16 38.5 7.65 10.60
PFE 160311P00039000 P 03/11/16 39.0 8.75 10.65
PFE 160311P00039500 P 03/11/16 39.5 9.80 10.60
PFE 160311P00040000 P 03/11/16 40.0 10.05 11.00
PFE 160318C00016000 C 03/18/16 16.0 12.45 14.05
PFE 160318C00017000 C 03/18/16 17.0 10.60 13.90
PFE 160318C00018000 C 03/18/16 18.0 10.70 11.55
PFE 160318C00019000 C 03/18/16 19.0 8.60 11.85
PFE 160318C00020000 C 03/18/16 20.0 8.90 9.65
PFE 160318C00021000 C 03/18/16 21.0 7.95 8.50
PFE 160318C00022000 C 03/18/16 22.0 6.95 7.50
PFE 160318C00023000 C 03/18/16 23.0 5.95 6.55
PFE 160318C00024000 C 03/18/16 24.0 5.00 5.50
PFE 160318C00025000 C 03/18/16 25.0 4.05 4.60
PFE 160318C00026000 C 03/18/16 26.0 3.30 3.60
PFE 160318C00027000 C 03/18/16 27.0 2.29 2.73
PFE 160318C00028000 C 03/18/16 28.0 1.67 1.84
PFE 160318C00029000 C 03/18/16 29.0 1.08 1.13
PFE 160318C00030000 C 03/18/16 30.0 0.57 0.61
PFE 160318C00031000 C 03/18/16 31.0 0.26 0.29
PFE 160318C00032000 C 03/18/16 32.0 0.10 0.13
PFE 160318C00033000 C 03/18/16 33.0 0.04 0.06
PFE 160318C00034000 C 03/18/16 34.0 0.01 0.03
PFE 160318C00035000 C 03/18/16 35.0 0.00 0.02
PFE 160318C00036000 C 03/18/16 36.0 0.00 0.03
PFE 160318C00037000 C 03/18/16 37.0 0.00 0.02
PFE 160318C00038000 C 03/18/16 38.0 0.00 0.03
PFE 160318C00039000 C 03/18/16 39.0 0.00 0.03
PFE 160318C00040000 C 03/18/16 40.0 0.00 0.03
PFE 160318C00041000 C 03/18/16 41.0 0.00 0.03
PFE 160318C00042000 C 03/18/16 42.0 0.00 0.03
PFE 160318C00043000 C 03/18/16 43.0 0.00 0.01
PFE 160318C00044000 C 03/18/16 44.0 0.00 0.03
PFE 160318C00045000 C 03/18/16 45.0 0.00 0.02
PFE 160318C00046000 C 03/18/16 46.0 0.00 0.03
PFE 160318C00047000 C 03/18/16 47.0 0.00 0.02
PFE 160318P00016000 P 03/18/16 16.0 0.00 0.04
PFE 160318P00017000 P 03/18/16 17.0 0.00 0.04
PFE 160318P00018000 P 03/18/16 18.0 0.00 0.04
PFE 160318P00019000 P 03/18/16 19.0 0.00 0.05
PFE 160318P00020000 P 03/18/16 20.0 0.02 0.05
PFE 160318P00021000 P 03/18/16 21.0 0.02 0.06
PFE 160318P00022000 P 03/18/16 22.0 0.03 0.06
PFE 160318P00023000 P 03/18/16 23.0 0.04 0.07
PFE 160318P00024000 P 03/18/16 24.0 0.06 0.10
PFE 160318P00025000 P 03/18/16 25.0 0.09 0.13
PFE 160318P00026000 P 03/18/16 26.0 0.14 0.16
PFE 160318P00027000 P 03/18/16 27.0 0.23 0.26
PFE 160318P00028000 P 03/18/16 28.0 0.41 0.43
PFE 160318P00029000 P 03/18/16 29.0 0.72 0.74
PFE 160318P00030000 P 03/18/16 30.0 1.19 1.25
PFE 160318P00031000 P 03/18/16 31.0 1.84 1.94
PFE 160318P00032000 P 03/18/16 32.0 2.68 2.90
PFE 160318P00033000 P 03/18/16 33.0 3.60 3.80
PFE 160318P00034000 P 03/18/16 34.0 4.55 4.85
PFE 160318P00035000 P 03/18/16 35.0 5.50 5.95
PFE 160318P00036000 P 03/18/16 36.0 6.40 6.95
PFE 160318P00037000 P 03/18/16 37.0 7.05 8.60
PFE 160318P00038000 P 03/18/16 38.0 7.95 9.30
PFE 160318P00039000 P 03/18/16 39.0 8.85 10.40
PFE 160318P00040000 P 03/18/16 40.0 9.95 11.25
PFE 160318P00041000 P 03/18/16 41.0 10.15 13.55
PFE 160318P00042000 P 03/18/16 42.0 11.15 13.35
PFE 160318P00043000 P 03/18/16 43.0 12.15 14.35
PFE 160318P00044000 P 03/18/16 44.0 13.15 15.45
PFE 160318P00045000 P 03/18/16 45.0 14.15 16.35
PFE 160318P00046000 P 03/18/16 46.0 15.15 17.50
PFE 160318P00047000 P 03/18/16 47.0 17.00 18.50
PFE 160324C00022000 C 03/24/16 22.0 6.95 7.50
PFE 160324C00022500 C 03/24/16 22.5 6.25 7.20
PFE 160324C00023000 C 03/24/16 23.0 5.80 6.55
PFE 160324C00023500 C 03/24/16 23.5 5.30 6.25
PFE 160324C00024000 C 03/24/16 24.0 5.05 5.60
PFE 160324C00024500 C 03/24/16 24.5 4.55 5.20
PFE 160324C00025000 C 03/24/16 25.0 4.10 4.70
PFE 160324C00025500 C 03/24/16 25.5 3.65 4.25
PFE 160324C00026000 C 03/24/16 26.0 3.20 3.70
PFE 160324C00026500 C 03/24/16 26.5 2.77 3.25
PFE 160324C00027000 C 03/24/16 27.0 2.36 2.81
PFE 160324C00027500 C 03/24/16 27.5 2.05 2.34
PFE 160324C00028000 C 03/24/16 28.0 1.76 1.94
PFE 160324C00028500 C 03/24/16 28.5 1.39 1.56
PFE 160324C00029000 C 03/24/16 29.0 1.12 1.24
PFE 160324C00029500 C 03/24/16 29.5 0.85 0.95
PFE 160324C00030000 C 03/24/16 30.0 0.62 0.70
PFE 160324C00030500 C 03/24/16 30.5 0.43 0.50
PFE 160324C00031000 C 03/24/16 31.0 0.29 0.35
PFE 160324C00031500 C 03/24/16 31.5 0.14 0.27
PFE 160324C00032000 C 03/24/16 32.0 0.13 0.15
PFE 160324C00032500 C 03/24/16 32.5 0.02 0.28
PFE 160324C00033000 C 03/24/16 33.0 0.02 0.13
PFE 160324C00033500 C 03/24/16 33.5 0.00 0.22
PFE 160324C00034000 C 03/24/16 34.0 0.00 0.14
PFE 160324C00034500 C 03/24/16 34.5 0.00 0.19
PFE 160324C00035000 C 03/24/16 35.0 0.00 0.12
PFE 160324C00035500 C 03/24/16 35.5 0.00 0.18
PFE 160324C00036000 C 03/24/16 36.0 0.00 0.18
PFE 160324C00036500 C 03/24/16 36.5 0.00 0.17
PFE 160324C00037000 C 03/24/16 37.0 0.00 0.12
PFE 160324C00037500 C 03/24/16 37.5 0.00 0.17
PFE 160324C00038000 C 03/24/16 38.0 0.00 0.17
PFE 160324C00038500 C 03/24/16 38.5 0.00 0.17
PFE 160324C00039000 C 03/24/16 39.0 0.00 0.17
PFE 160324C00039500 C 03/24/16 39.5 0.00 0.17
PFE 160324C00040000 C 03/24/16 40.0 0.00 0.17
PFE 160324P00022000 P 03/24/16 22.0 0.01 0.23
PFE 160324P00022500 P 03/24/16 22.5 0.01 0.22
PFE 160324P00023000 P 03/24/16 23.0 0.02 0.14
PFE 160324P00023500 P 03/24/16 23.5 0.02 0.24
PFE 160324P00024000 P 03/24/16 24.0 0.04 0.26
PFE 160324P00024500 P 03/24/16 24.5 0.05 0.28
PFE 160324P00025000 P 03/24/16 25.0 0.09 0.25
PFE 160324P00025500 P 03/24/16 25.5 0.08 0.34
PFE 160324P00026000 P 03/24/16 26.0 0.16 0.29
PFE 160324P00026500 P 03/24/16 26.5 0.21 0.28
PFE 160324P00027000 P 03/24/16 27.0 0.27 0.33
PFE 160324P00027500 P 03/24/16 27.5 0.35 0.41
PFE 160324P00028000 P 03/24/16 28.0 0.45 0.52
PFE 160324P00028500 P 03/24/16 28.5 0.59 0.65
PFE 160324P00029000 P 03/24/16 29.0 0.77 0.87
PFE 160324P00029500 P 03/24/16 29.5 0.98 1.12
PFE 160324P00030000 P 03/24/16 30.0 1.23 1.39
PFE 160324P00030500 P 03/24/16 30.5 1.53 1.81
PFE 160324P00031000 P 03/24/16 31.0 1.86 2.34
PFE 160324P00031500 P 03/24/16 31.5 2.24 2.55
PFE 160324P00032000 P 03/24/16 32.0 2.68 3.05
PFE 160324P00032500 P 03/24/16 32.5 3.05 3.70
PFE 160324P00033000 P 03/24/16 33.0 3.50 4.25
PFE 160324P00033500 P 03/24/16 33.5 3.95 4.70
PFE 160324P00034000 P 03/24/16 34.0 4.45 5.20
PFE 160324P00034500 P 03/24/16 34.5 5.05 5.70
PFE 160324P00035000 P 03/24/16 35.0 5.45 6.10
PFE 160324P00035500 P 03/24/16 35.5 5.85 6.80
PFE 160324P00036000 P 03/24/16 36.0 6.40 7.10
PFE 160324P00036500 P 03/24/16 36.5 6.90 7.80
PFE 160324P00037000 P 03/24/16 37.0 6.15 8.20
PFE 160324P00037500 P 03/24/16 37.5 6.65 8.90
PFE 160324P00038000 P 03/24/16 38.0 7.15 10.60
PFE 160324P00038500 P 03/24/16 38.5 7.65 11.10
PFE 160324P00039000 P 03/24/16 39.0 9.20 11.25
PFE 160324P00039500 P 03/24/16 39.5 9.75 10.60
PFE 160324P00040000 P 03/24/16 40.0 10.30 11.50
PFE 160401C00020000 C 04/01/16 20.0 8.55 9.80
PFE 160401C00021000 C 04/01/16 21.0 7.80 8.80
PFE 160401C00022000 C 04/01/16 22.0 6.80 7.70
PFE 160401C00022500 C 04/01/16 22.5 6.35 7.25
PFE 160401C00023000 C 04/01/16 23.0 5.70 6.85
PFE 160401C00023500 C 04/01/16 23.5 5.40 6.40
PFE 160401C00024000 C 04/01/16 24.0 5.00 5.70
PFE 160401C00024500 C 04/01/16 24.5 4.50 5.25
PFE 160401C00025000 C 04/01/16 25.0 4.05 4.75
PFE 160401C00025500 C 04/01/16 25.5 3.55 4.30
PFE 160401C00026000 C 04/01/16 26.0 3.10 3.85
PFE 160401C00026500 C 04/01/16 26.5 2.65 3.40
PFE 160401C00027000 C 04/01/16 27.0 2.30 3.05
PFE 160401C00027500 C 04/01/16 27.5 2.09 2.44
PFE 160401C00028000 C 04/01/16 28.0 1.74 2.03
PFE 160401C00028500 C 04/01/16 28.5 1.40 1.65
PFE 160401C00029000 C 04/01/16 29.0 1.18 1.31
PFE 160401C00029500 C 04/01/16 29.5 0.94 1.01
PFE 160401C00030000 C 04/01/16 30.0 0.71 0.77
PFE 160401C00030500 C 04/01/16 30.5 0.51 0.57
PFE 160401C00031000 C 04/01/16 31.0 0.29 0.41
PFE 160401C00031500 C 04/01/16 31.5 0.18 0.32
PFE 160401C00032000 C 04/01/16 32.0 0.05 0.31
PFE 160401C00032500 C 04/01/16 32.5 0.02 0.48
PFE 160401C00033000 C 04/01/16 33.0 0.00 0.24
PFE 160401C00033500 C 04/01/16 33.5 0.00 0.50
PFE 160401C00034000 C 04/01/16 34.0 0.00 0.13
PFE 160401C00034500 C 04/01/16 34.5 0.00 0.36
PFE 160401C00035000 C 04/01/16 35.0 0.00 0.09
PFE 160401C00035500 C 04/01/16 35.5 0.00 0.34
PFE 160401C00036000 C 04/01/16 36.0 0.00 0.17
PFE 160401C00036500 C 04/01/16 36.5 0.00 0.33
PFE 160401C00037000 C 04/01/16 37.0 0.00 0.12
PFE 160401C00037500 C 04/01/16 37.5 0.00 0.33
PFE 160401C00038000 C 04/01/16 38.0 0.00 0.33
PFE 160401C00038500 C 04/01/16 38.5 0.00 0.33
PFE 160401C00039000 C 04/01/16 39.0 0.00 0.33
PFE 160401C00039500 C 04/01/16 39.5 0.00 0.33
PFE 160401P00020000 P 04/01/16 20.0 0.00 0.24
PFE 160401P00021000 P 04/01/16 21.0 0.00 0.36
PFE 160401P00022000 P 04/01/16 22.0 0.00 0.38
PFE 160401P00022500 P 04/01/16 22.5 0.00 0.50
PFE 160401P00023000 P 04/01/16 23.0 0.00 0.17
PFE 160401P00023500 P 04/01/16 23.5 0.00 0.50
PFE 160401P00024000 P 04/01/16 24.0 0.00 0.33
PFE 160401P00024500 P 04/01/16 24.5 0.02 0.50
PFE 160401P00025000 P 04/01/16 25.0 0.08 0.22
PFE 160401P00025500 P 04/01/16 25.5 0.05 0.38
PFE 160401P00026000 P 04/01/16 26.0 0.19 0.28
PFE 160401P00026500 P 04/01/16 26.5 0.25 0.30
PFE 160401P00027000 P 04/01/16 27.0 0.32 0.38
PFE 160401P00027500 P 04/01/16 27.5 0.41 0.49
PFE 160401P00028000 P 04/01/16 28.0 0.52 0.58
PFE 160401P00028500 P 04/01/16 28.5 0.66 0.73
PFE 160401P00029000 P 04/01/16 29.0 0.84 0.91
PFE 160401P00029500 P 04/01/16 29.5 1.06 1.12
PFE 160401P00030000 P 04/01/16 30.0 1.31 1.54
PFE 160401P00030500 P 04/01/16 30.5 1.61 1.85
PFE 160401P00031000 P 04/01/16 31.0 1.89 2.14
PFE 160401P00031500 P 04/01/16 31.5 2.32 2.55
PFE 160401P00032000 P 04/01/16 32.0 2.68 3.30
PFE 160401P00032500 P 04/01/16 32.5 3.15 3.75
PFE 160401P00033000 P 04/01/16 33.0 3.50 4.20
PFE 160401P00033500 P 04/01/16 33.5 4.00 4.75
PFE 160401P00034000 P 04/01/16 34.0 4.40 5.35
PFE 160401P00034500 P 04/01/16 34.5 4.90 5.75
PFE 160401P00035000 P 04/01/16 35.0 4.65 6.25
PFE 160401P00035500 P 04/01/16 35.5 5.85 6.80
PFE 160401P00036000 P 04/01/16 36.0 6.30 7.30
PFE 160401P00036500 P 04/01/16 36.5 6.80 7.60
PFE 160401P00037000 P 04/01/16 37.0 7.20 8.35
PFE 160401P00037500 P 04/01/16 37.5 6.40 9.95
PFE 160401P00038000 P 04/01/16 38.0 6.90 10.95
PFE 160401P00038500 P 04/01/16 38.5 7.40 11.00
PFE 160401P00039000 P 04/01/16 39.0 7.90 11.95
PFE 160401P00039500 P 04/01/16 39.5 9.50 11.20
PFE 160415C00020000 C 04/15/16 20.0 8.95 9.50
PFE 160415C00021000 C 04/15/16 21.0 7.95 8.60
PFE 160415C00022000 C 04/15/16 22.0 7.00 7.60
PFE 160415C00023000 C 04/15/16 23.0 6.00 6.75
PFE 160415C00024000 C 04/15/16 24.0 5.10 5.70
PFE 160415C00025000 C 04/15/16 25.0 4.35 4.70
PFE 160415C00026000 C 04/15/16 26.0 3.35 3.80
PFE 160415C00027000 C 04/15/16 27.0 2.53 2.96
PFE 160415C00028000 C 04/15/16 28.0 2.00 2.12
PFE 160415C00029000 C 04/15/16 29.0 1.40 1.44
PFE 160415C00030000 C 04/15/16 30.0 0.88 0.93
PFE 160415C00031000 C 04/15/16 31.0 0.51 0.55
PFE 160415C00032000 C 04/15/16 32.0 0.27 0.30
PFE 160415C00033000 C 04/15/16 33.0 0.14 0.16
PFE 160415C00034000 C 04/15/16 34.0 0.06 0.09
PFE 160415C00035000 C 04/15/16 35.0 0.03 0.05
PFE 160415C00036000 C 04/15/16 36.0 0.01 0.03
PFE 160415C00037000 C 04/15/16 37.0 0.00 0.03
PFE 160415C00038000 C 04/15/16 38.0 0.00 0.03
PFE 160415C00039000 C 04/15/16 39.0 0.00 0.03
PFE 160415C00040000 C 04/15/16 40.0 0.00 0.02
PFE 160415P00020000 P 04/15/16 20.0 0.03 0.07
PFE 160415P00021000 P 04/15/16 21.0 0.04 0.08
PFE 160415P00022000 P 04/15/16 22.0 0.07 0.11
PFE 160415P00023000 P 04/15/16 23.0 0.10 0.13
PFE 160415P00024000 P 04/15/16 24.0 0.14 0.16
PFE 160415P00025000 P 04/15/16 25.0 0.19 0.23
PFE 160415P00026000 P 04/15/16 26.0 0.29 0.33
PFE 160415P00027000 P 04/15/16 27.0 0.44 0.48
PFE 160415P00028000 P 04/15/16 28.0 0.67 0.70
PFE 160415P00029000 P 04/15/16 29.0 1.01 1.05
PFE 160415P00030000 P 04/15/16 30.0 1.48 1.53
PFE 160415P00031000 P 04/15/16 31.0 2.09 2.17
PFE 160415P00032000 P 04/15/16 32.0 2.82 3.30
PFE 160415P00033000 P 04/15/16 33.0 3.70 4.20
PFE 160415P00034000 P 04/15/16 34.0 4.55 5.20
PFE 160415P00035000 P 04/15/16 35.0 5.50 6.15
PFE 160415P00036000 P 04/15/16 36.0 6.35 7.30
PFE 160415P00037000 P 04/15/16 37.0 6.15 9.50
PFE 160415P00038000 P 04/15/16 38.0 7.15 10.60
PFE 160415P00039000 P 04/15/16 39.0 8.15 11.60
PFE 160415P00040000 P 04/15/16 40.0 10.05 11.75
PFE 160520C00020000 C 05/20/16 20.0 8.95 9.60
PFE 160520C00021000 C 05/20/16 21.0 8.00 8.60
PFE 160520C00022000 C 05/20/16 22.0 7.05 7.65
PFE 160520C00023000 C 05/20/16 23.0 6.15 6.70
PFE 160520C00024000 C 05/20/16 24.0 5.25 5.80
PFE 160520C00025000 C 05/20/16 25.0 4.35 4.85
PFE 160520C00026000 C 05/20/16 26.0 3.55 4.05
PFE 160520C00027000 C 05/20/16 27.0 2.80 3.25
PFE 160520C00028000 C 05/20/16 28.0 2.33 2.41
PFE 160520C00029000 C 05/20/16 29.0 1.72 1.78
PFE 160520C00030000 C 05/20/16 30.0 1.21 1.26
PFE 160520C00031000 C 05/20/16 31.0 0.81 0.86
PFE 160520C00032000 C 05/20/16 32.0 0.52 0.57
PFE 160520C00033000 C 05/20/16 33.0 0.33 0.35
PFE 160520C00034000 C 05/20/16 34.0 0.19 0.23
PFE 160520C00035000 C 05/20/16 35.0 0.11 0.14
PFE 160520C00036000 C 05/20/16 36.0 0.06 0.09
PFE 160520C00037000 C 05/20/16 37.0 0.03 0.06
PFE 160520C00038000 C 05/20/16 38.0 0.01 0.06
PFE 160520C00039000 C 05/20/16 39.0 0.00 0.05
PFE 160520P00020000 P 05/20/16 20.0 0.08 0.12
PFE 160520P00021000 P 05/20/16 21.0 0.11 0.16
PFE 160520P00022000 P 05/20/16 22.0 0.15 0.20
PFE 160520P00023000 P 05/20/16 23.0 0.21 0.26
PFE 160520P00024000 P 05/20/16 24.0 0.29 0.34
PFE 160520P00025000 P 05/20/16 25.0 0.41 0.45
PFE 160520P00026000 P 05/20/16 26.0 0.58 0.61
PFE 160520P00027000 P 05/20/16 27.0 0.81 0.84
PFE 160520P00028000 P 05/20/16 28.0 1.11 1.16
PFE 160520P00029000 P 05/20/16 29.0 1.51 1.56
PFE 160520P00030000 P 05/20/16 30.0 2.00 2.09
PFE 160520P00031000 P 05/20/16 31.0 2.64 2.70
PFE 160520P00032000 P 05/20/16 32.0 3.30 3.45
PFE 160520P00033000 P 05/20/16 33.0 4.15 4.60
PFE 160520P00034000 P 05/20/16 34.0 5.00 5.50
PFE 160520P00035000 P 05/20/16 35.0 5.85 6.45
PFE 160520P00036000 P 05/20/16 36.0 6.80 7.45
PFE 160520P00037000 P 05/20/16 37.0 7.40 8.40
PFE 160520P00038000 P 05/20/16 38.0 8.65 9.40
PFE 160520P00039000 P 05/20/16 39.0 9.50 10.50
PFE 160617C00016000 C 06/17/16 16.0 12.60 13.75
PFE 160617C00017000 C 06/17/16 17.0 11.55 12.70
PFE 160617C00018000 C 06/17/16 18.0 10.55 11.80
PFE 160617C00019000 C 06/17/16 19.0 9.65 11.70
PFE 160617C00020000 C 06/17/16 20.0 8.95 9.65
PFE 160617C00021000 C 06/17/16 21.0 8.00 8.70
PFE 160617C00022000 C 06/17/16 22.0 7.15 7.70
PFE 160617C00023000 C 06/17/16 23.0 6.20 6.75
PFE 160617C00024000 C 06/17/16 24.0 5.30 5.85
PFE 160617C00025000 C 06/17/16 25.0 4.45 5.00
PFE 160617C00026000 C 06/17/16 26.0 3.65 4.15
PFE 160617C00027000 C 06/17/16 27.0 2.87 3.40
PFE 160617C00028000 C 06/17/16 28.0 2.48 2.57
PFE 160617C00029000 C 06/17/16 29.0 1.89 1.97
PFE 160617C00030000 C 06/17/16 30.0 1.37 1.45
PFE 160617C00031000 C 06/17/16 31.0 0.97 1.04
PFE 160617C00032000 C 06/17/16 32.0 0.67 0.73
PFE 160617C00033000 C 06/17/16 33.0 0.44 0.50
PFE 160617C00034000 C 06/17/16 34.0 0.29 0.33
PFE 160617C00035000 C 06/17/16 35.0 0.16 0.23
PFE 160617C00036000 C 06/17/16 36.0 0.11 0.16
PFE 160617C00037000 C 06/17/16 37.0 0.06 0.11
PFE 160617C00038000 C 06/17/16 38.0 0.04 0.09
PFE 160617C00039000 C 06/17/16 39.0 0.02 0.05
PFE 160617C00040000 C 06/17/16 40.0 0.01 0.06
PFE 160617C00041000 C 06/17/16 41.0 0.01 0.05
PFE 160617C00042000 C 06/17/16 42.0 0.00 0.05
PFE 160617C00043000 C 06/17/16 43.0 0.00 0.05
PFE 160617C00044000 C 06/17/16 44.0 0.00 0.04
PFE 160617C00045000 C 06/17/16 45.0 0.00 0.04
PFE 160617C00046000 C 06/17/16 46.0 0.00 0.04
PFE 160617P00016000 P 06/17/16 16.0 0.03 0.08
PFE 160617P00017000 P 06/17/16 17.0 0.05 0.09
PFE 160617P00018000 P 06/17/16 18.0 0.06 0.11
PFE 160617P00019000 P 06/17/16 19.0 0.09 0.14
PFE 160617P00020000 P 06/17/16 20.0 0.13 0.17
PFE 160617P00021000 P 06/17/16 21.0 0.17 0.21
PFE 160617P00022000 P 06/17/16 22.0 0.22 0.27
PFE 160617P00023000 P 06/17/16 23.0 0.29 0.34
PFE 160617P00024000 P 06/17/16 24.0 0.40 0.44
PFE 160617P00025000 P 06/17/16 25.0 0.54 0.59
PFE 160617P00026000 P 06/17/16 26.0 0.71 0.77
PFE 160617P00027000 P 06/17/16 27.0 0.96 1.02
PFE 160617P00028000 P 06/17/16 28.0 1.28 1.35
PFE 160617P00029000 P 06/17/16 29.0 1.70 1.77
PFE 160617P00030000 P 06/17/16 30.0 2.19 2.27
PFE 160617P00031000 P 06/17/16 31.0 2.78 2.87
PFE 160617P00032000 P 06/17/16 32.0 3.45 3.60
PFE 160617P00033000 P 06/17/16 33.0 4.20 4.70
PFE 160617P00034000 P 06/17/16 34.0 5.05 5.60
PFE 160617P00035000 P 06/17/16 35.0 5.95 6.50
PFE 160617P00036000 P 06/17/16 36.0 6.85 7.50
PFE 160617P00037000 P 06/17/16 37.0 7.75 8.45
PFE 160617P00038000 P 06/17/16 38.0 8.60 9.45
PFE 160617P00039000 P 06/17/16 39.0 9.55 10.50
PFE 160617P00040000 P 06/17/16 40.0 10.65 11.55
PFE 160617P00041000 P 06/17/16 41.0 11.50 12.45
PFE 160617P00042000 P 06/17/16 42.0 11.10 14.70
PFE 160617P00043000 P 06/17/16 43.0 12.25 16.25
PFE 160617P00044000 P 06/17/16 44.0 13.15 17.20
PFE 160617P00045000 P 06/17/16 45.0 14.25 18.25
PFE 160617P00046000 P 06/17/16 46.0 15.85 18.10
PFE 160916C00016000 C 09/16/16 16.0 12.80 13.60
PFE 160916C00017000 C 09/16/16 17.0 10.20 14.40
PFE 160916C00018000 C 09/16/16 18.0 10.80 11.65
PFE 160916C00019000 C 09/16/16 19.0 9.85 10.70
PFE 160916C00020000 C 09/16/16 20.0 9.00 9.75
PFE 160916C00021000 C 09/16/16 21.0 8.10 8.80
PFE 160916C00022000 C 09/16/16 22.0 7.20 7.95
PFE 160916C00023000 C 09/16/16 23.0 6.30 6.95
PFE 160916C00024000 C 09/16/16 24.0 5.40 6.10
PFE 160916C00025000 C 09/16/16 25.0 4.60 5.35
PFE 160916C00026000 C 09/16/16 26.0 3.90 4.40
PFE 160916C00027000 C 09/16/16 27.0 3.35 3.60
PFE 160916C00028000 C 09/16/16 28.0 2.83 2.94
PFE 160916C00029000 C 09/16/16 29.0 2.24 2.35
PFE 160916C00030000 C 09/16/16 30.0 1.78 1.85
PFE 160916C00031000 C 09/16/16 31.0 1.36 1.42
PFE 160916C00032000 C 09/16/16 32.0 1.02 1.07
PFE 160916C00033000 C 09/16/16 33.0 0.73 0.77
PFE 160916C00034000 C 09/16/16 34.0 0.54 0.59
PFE 160916C00035000 C 09/16/16 35.0 0.38 0.41
PFE 160916C00036000 C 09/16/16 36.0 0.26 0.32
PFE 160916C00037000 C 09/16/16 37.0 0.18 0.23
PFE 160916C00038000 C 09/16/16 38.0 0.12 0.17
PFE 160916C00039000 C 09/16/16 39.0 0.08 0.13
PFE 160916C00040000 C 09/16/16 40.0 0.06 0.11
PFE 160916C00041000 C 09/16/16 41.0 0.04 0.09
PFE 160916C00042000 C 09/16/16 42.0 0.02 0.08
PFE 160916C00043000 C 09/16/16 43.0 0.01 0.07
PFE 160916C00044000 C 09/16/16 44.0 0.01 0.05
PFE 160916C00045000 C 09/16/16 45.0 0.00 0.05
PFE 160916P00016000 P 09/16/16 16.0 0.11 0.16
PFE 160916P00017000 P 09/16/16 17.0 0.15 0.19
PFE 160916P00018000 P 09/16/16 18.0 0.18 0.24
PFE 160916P00019000 P 09/16/16 19.0 0.23 0.29
PFE 160916P00020000 P 09/16/16 20.0 0.28 0.35
PFE 160916P00021000 P 09/16/16 21.0 0.36 0.43
PFE 160916P00022000 P 09/16/16 22.0 0.45 0.53
PFE 160916P00023000 P 09/16/16 23.0 0.57 0.64
PFE 160916P00024000 P 09/16/16 24.0 0.73 0.79
PFE 160916P00025000 P 09/16/16 25.0 0.93 0.99
PFE 160916P00026000 P 09/16/16 26.0 1.17 1.24
PFE 160916P00027000 P 09/16/16 27.0 1.45 1.54
PFE 160916P00028000 P 09/16/16 28.0 1.85 1.91
PFE 160916P00029000 P 09/16/16 29.0 2.29 2.35
PFE 160916P00030000 P 09/16/16 30.0 2.81 2.88
PFE 160916P00031000 P 09/16/16 31.0 3.35 3.50
PFE 160916P00032000 P 09/16/16 32.0 4.05 4.15
PFE 160916P00033000 P 09/16/16 33.0 4.75 4.90
PFE 160916P00034000 P 09/16/16 34.0 5.40 6.05
PFE 160916P00035000 P 09/16/16 35.0 6.25 6.90
PFE 160916P00036000 P 09/16/16 36.0 7.15 7.80
PFE 160916P00037000 P 09/16/16 37.0 8.05 8.75
PFE 160916P00038000 P 09/16/16 38.0 9.00 9.70
PFE 160916P00039000 P 09/16/16 39.0 10.00 10.65
PFE 160916P00040000 P 09/16/16 40.0 10.95 11.65
PFE 160916P00041000 P 09/16/16 41.0 11.95 12.65
PFE 160916P00042000 P 09/16/16 42.0 12.45 13.60
PFE 160916P00043000 P 09/16/16 43.0 13.50 14.90
PFE 160916P00044000 P 09/16/16 44.0 14.50 15.90
PFE 160916P00045000 P 09/16/16 45.0 14.80 17.50
PFE 170120C00018000 C 01/20/17 18.0 10.50 12.35
PFE 170120C00020000 C 01/20/17 20.0 9.05 9.85
PFE 170120C00023000 C 01/20/17 23.0 6.50 7.05
PFE 170120C00025000 C 01/20/17 25.0 5.25 5.40
PFE 170120C00028000 C 01/20/17 28.0 3.25 3.35
PFE 170120C00030000 C 01/20/17 30.0 2.27 2.33
PFE 170120C00032000 C 01/20/17 32.0 1.46 1.53
PFE 170120C00035000 C 01/20/17 35.0 0.71 0.77
PFE 170120C00037000 C 01/20/17 37.0 0.42 0.48
PFE 170120C00040000 C 01/20/17 40.0 0.21 0.24
PFE 170120C00042000 C 01/20/17 42.0 0.11 0.15
PFE 170120C00045000 C 01/20/17 45.0 0.04 0.09
PFE 170120C00047000 C 01/20/17 47.0 0.02 0.06
PFE 170120C00050000 C 01/20/17 50.0 0.00 0.04
PFE 170120P00018000 P 01/20/17 18.0 0.37 0.43
PFE 170120P00020000 P 01/20/17 20.0 0.51 0.61
PFE 170120P00023000 P 01/20/17 23.0 1.00 1.04
PFE 170120P00025000 P 01/20/17 25.0 1.38 1.50
PFE 170120P00028000 P 01/20/17 28.0 2.52 2.55
PFE 170120P00030000 P 01/20/17 30.0 3.45 3.55
PFE 170120P00032000 P 01/20/17 32.0 4.65 4.80
PFE 170120P00035000 P 01/20/17 35.0 6.90 7.15
PFE 170120P00037000 P 01/20/17 37.0 8.60 8.85
PFE 170120P00040000 P 01/20/17 40.0 11.20 12.00
PFE 170120P00042000 P 01/20/17 42.0 11.05 15.85
PFE 170120P00045000 P 01/20/17 45.0 14.10 18.70
PFE 170120P00047000 P 01/20/17 47.0 16.10 20.65
PFE 170120P00050000 P 01/20/17 50.0 19.65 23.25
PFE 180119C00018000 C 01/19/18 18.0 10.50 12.10
PFE 180119C00020000 C 01/19/18 20.0 8.65 10.50
PFE 180119C00023000 C 01/19/18 23.0 7.05 7.25
PFE 180119C00025000 C 01/19/18 25.0 5.50 5.85
PFE 180119C00028000 C 01/19/18 28.0 3.85 4.05
PFE 180119C00030000 C 01/19/18 30.0 2.90 3.10
PFE 180119C00032000 C 01/19/18 32.0 2.13 2.31
PFE 180119C00035000 C 01/19/18 35.0 1.34 1.43
PFE 180119C00037000 C 01/19/18 37.0 0.95 1.00
PFE 180119C00040000 C 01/19/18 40.0 0.56 0.66
PFE 180119C00042000 C 01/19/18 42.0 0.34 0.48
PFE 180119C00045000 C 01/19/18 45.0 0.18 0.30
PFE 180119C00050000 C 01/19/18 50.0 0.07 0.16
PFE 180119P00018000 P 01/19/18 18.0 0.83 0.90
PFE 180119P00020000 P 01/19/18 20.0 1.15 1.26
PFE 180119P00023000 P 01/19/18 23.0 1.87 2.00
PFE 180119P00025000 P 01/19/18 25.0 2.55 2.66
PFE 180119P00028000 P 01/19/18 28.0 3.80 4.00
PFE 180119P00030000 P 01/19/18 30.0 4.90 5.10
PFE 180119P00032000 P 01/19/18 32.0 6.10 6.30
PFE 180119P00035000 P 01/19/18 35.0 8.25 8.50
PFE 180119P00037000 P 01/19/18 37.0 9.85 10.15
PFE 180119P00040000 P 01/19/18 40.0 12.45 12.80
PFE 180119P00042000 P 01/19/18 42.0 14.25 14.65
PFE 180119P00045000 P 01/19/18 45.0 16.55 17.65
PFE 180119P00050000 P 01/19/18 50.0 21.35 22.95

OPRA data is delayed 15 minutes.