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

Quote Lookup

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

Pfizer Inc (PFE)
As of Jun 29 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PFE 160701C00024000 C 07/01/16 24.0 10.30 11.25
PFE 160701C00025000 C 07/01/16 25.0 8.10 11.60
PFE 160701C00026000 C 07/01/16 26.0 7.00 10.70
PFE 160701C00026500 C 07/01/16 26.5 6.50 10.20
PFE 160701C00027000 C 07/01/16 27.0 6.10 9.70
PFE 160701C00027500 C 07/01/16 27.5 5.50 7.70
PFE 160701C00028000 C 07/01/16 28.0 5.00 7.20
PFE 160701C00028500 C 07/01/16 28.5 4.50 6.70
PFE 160701C00029000 C 07/01/16 29.0 5.30 6.20
PFE 160701C00029500 C 07/01/16 29.5 3.50 5.60
PFE 160701C00030000 C 07/01/16 30.0 4.25 5.20
PFE 160701C00030500 C 07/01/16 30.5 2.85 4.70
PFE 160701C00031000 C 07/01/16 31.0 2.35 4.20
PFE 160701C00031500 C 07/01/16 31.5 1.87 4.55
PFE 160701C00032000 C 07/01/16 32.0 2.52 3.20
PFE 160701C00032500 C 07/01/16 32.5 2.04 2.68
PFE 160701C00033000 C 07/01/16 33.0 2.00 2.04
PFE 160701C00033500 C 07/01/16 33.5 1.50 1.55
PFE 160701C00034000 C 07/01/16 34.0 1.00 1.05
PFE 160701C00034500 C 07/01/16 34.5 0.54 0.58
PFE 160701C00035000 C 07/01/16 35.0 0.17 0.20
PFE 160701C00035500 C 07/01/16 35.5 0.01 0.03
PFE 160701C00036000 C 07/01/16 36.0 0.00 0.02
PFE 160701C00036500 C 07/01/16 36.5 0.00 0.08
PFE 160701C00037000 C 07/01/16 37.0 0.00 0.02
PFE 160701C00037500 C 07/01/16 37.5 0.00 0.08
PFE 160701C00038000 C 07/01/16 38.0 0.00 0.08
PFE 160701C00038500 C 07/01/16 38.5 0.00 0.08
PFE 160701C00039000 C 07/01/16 39.0 0.00 0.08
PFE 160701C00039500 C 07/01/16 39.5 0.00 0.08
PFE 160701C00040000 C 07/01/16 40.0 0.00 0.08
PFE 160701C00040500 C 07/01/16 40.5 0.00 0.08
PFE 160701C00041000 C 07/01/16 41.0 0.00 0.08
PFE 160701C00041500 C 07/01/16 41.5 0.00 0.08
PFE 160701C00042000 C 07/01/16 42.0 0.00 0.08
PFE 160701C00042500 C 07/01/16 42.5 0.00 0.08
PFE 160701C00043000 C 07/01/16 43.0 0.00 0.08
PFE 160701C00043500 C 07/01/16 43.5 0.00 0.08
PFE 160701C00044000 C 07/01/16 44.0 0.00 0.08
PFE 160701P00024000 P 07/01/16 24.0 0.00 0.08
PFE 160701P00025000 P 07/01/16 25.0 0.00 0.08
PFE 160701P00026000 P 07/01/16 26.0 0.00 0.08
PFE 160701P00026500 P 07/01/16 26.5 0.00 0.08
PFE 160701P00027000 P 07/01/16 27.0 0.00 0.08
PFE 160701P00027500 P 07/01/16 27.5 0.00 0.08
PFE 160701P00028000 P 07/01/16 28.0 0.00 0.08
PFE 160701P00028500 P 07/01/16 28.5 0.00 0.08
PFE 160701P00029000 P 07/01/16 29.0 0.00 0.08
PFE 160701P00029500 P 07/01/16 29.5 0.00 0.08
PFE 160701P00030000 P 07/01/16 30.0 0.00 0.05
PFE 160701P00030500 P 07/01/16 30.5 0.00 0.08
PFE 160701P00031000 P 07/01/16 31.0 0.00 0.07
PFE 160701P00031500 P 07/01/16 31.5 0.00 0.08
PFE 160701P00032000 P 07/01/16 32.0 0.00 0.08
PFE 160701P00032500 P 07/01/16 32.5 0.00 0.08
PFE 160701P00033000 P 07/01/16 33.0 0.00 0.06
PFE 160701P00033500 P 07/01/16 33.5 0.00 0.01
PFE 160701P00034000 P 07/01/16 34.0 0.00 0.02
PFE 160701P00034500 P 07/01/16 34.5 0.03 0.06
PFE 160701P00035000 P 07/01/16 35.0 0.16 0.18
PFE 160701P00035500 P 07/01/16 35.5 0.48 0.53
PFE 160701P00036000 P 07/01/16 36.0 0.96 1.01
PFE 160701P00036500 P 07/01/16 36.5 0.85 2.07
PFE 160701P00037000 P 07/01/16 37.0 1.81 2.02
PFE 160701P00037500 P 07/01/16 37.5 2.26 2.55
PFE 160701P00038000 P 07/01/16 38.0 1.90 3.65
PFE 160701P00038500 P 07/01/16 38.5 2.47 4.15
PFE 160701P00039000 P 07/01/16 39.0 2.94 4.65
PFE 160701P00039500 P 07/01/16 39.5 3.20 4.90
PFE 160701P00040000 P 07/01/16 40.0 3.70 5.70
PFE 160701P00040500 P 07/01/16 40.5 4.20 5.90
PFE 160701P00041000 P 07/01/16 41.0 4.70 6.65
PFE 160701P00041500 P 07/01/16 41.5 5.20 7.15
PFE 160701P00042000 P 07/01/16 42.0 5.70 7.45
PFE 160701P00042500 P 07/01/16 42.5 5.30 9.20
PFE 160701P00043000 P 07/01/16 43.0 6.30 9.50
PFE 160701P00043500 P 07/01/16 43.5 6.30 8.80
PFE 160701P00044000 P 07/01/16 44.0 8.80 9.20
PFE 160708C00025000 C 07/08/16 25.0 9.30 10.25
PFE 160708C00026000 C 07/08/16 26.0 8.25 10.65
PFE 160708C00027000 C 07/08/16 27.0 7.25 8.20
PFE 160708C00027500 C 07/08/16 27.5 6.95 7.65
PFE 160708C00028000 C 07/08/16 28.0 5.00 7.20
PFE 160708C00028500 C 07/08/16 28.5 4.50 7.80
PFE 160708C00029000 C 07/08/16 29.0 5.50 6.35
PFE 160708C00029500 C 07/08/16 29.5 5.00 5.85
PFE 160708C00030000 C 07/08/16 30.0 4.60 5.20
PFE 160708C00030500 C 07/08/16 30.5 4.25 4.70
PFE 160708C00031000 C 07/08/16 31.0 3.55 4.20
PFE 160708C00031500 C 07/08/16 31.5 3.00 3.70
PFE 160708C00032000 C 07/08/16 32.0 2.81 3.20
PFE 160708C00032500 C 07/08/16 32.5 2.05 2.73
PFE 160708C00033000 C 07/08/16 33.0 1.71 2.21
PFE 160708C00033500 C 07/08/16 33.5 1.47 1.71
PFE 160708C00034000 C 07/08/16 34.0 1.06 1.12
PFE 160708C00034500 C 07/08/16 34.5 0.64 0.69
PFE 160708C00035000 C 07/08/16 35.0 0.31 0.34
PFE 160708C00035500 C 07/08/16 35.5 0.10 0.13
PFE 160708C00036000 C 07/08/16 36.0 0.01 0.06
PFE 160708C00036500 C 07/08/16 36.5 0.00 0.05
PFE 160708C00037000 C 07/08/16 37.0 0.00 0.08
PFE 160708C00037500 C 07/08/16 37.5 0.00 0.08
PFE 160708C00038000 C 07/08/16 38.0 0.00 0.08
PFE 160708C00038500 C 07/08/16 38.5 0.00 0.08
PFE 160708C00039000 C 07/08/16 39.0 0.00 0.08
PFE 160708C00039500 C 07/08/16 39.5 0.00 0.08
PFE 160708C00040000 C 07/08/16 40.0 0.00 0.08
PFE 160708C00040500 C 07/08/16 40.5 0.00 0.08
PFE 160708C00041000 C 07/08/16 41.0 0.00 0.08
PFE 160708C00041500 C 07/08/16 41.5 0.00 0.08
PFE 160708C00042000 C 07/08/16 42.0 0.00 0.08
PFE 160708C00042500 C 07/08/16 42.5 0.00 0.08
PFE 160708C00043000 C 07/08/16 43.0 0.00 0.08
PFE 160708C00043500 C 07/08/16 43.5 0.00 0.08
PFE 160708C00044000 C 07/08/16 44.0 0.00 0.08
PFE 160708P00025000 P 07/08/16 25.0 0.00 0.08
PFE 160708P00026000 P 07/08/16 26.0 0.00 0.08
PFE 160708P00027000 P 07/08/16 27.0 0.00 0.08
PFE 160708P00027500 P 07/08/16 27.5 0.00 0.08
PFE 160708P00028000 P 07/08/16 28.0 0.00 0.08
PFE 160708P00028500 P 07/08/16 28.5 0.00 0.08
PFE 160708P00029000 P 07/08/16 29.0 0.00 0.08
PFE 160708P00029500 P 07/08/16 29.5 0.00 0.08
PFE 160708P00030000 P 07/08/16 30.0 0.00 0.08
PFE 160708P00030500 P 07/08/16 30.5 0.00 0.08
PFE 160708P00031000 P 07/08/16 31.0 0.00 0.09
PFE 160708P00031500 P 07/08/16 31.5 0.00 0.11
PFE 160708P00032000 P 07/08/16 32.0 0.00 0.10
PFE 160708P00032500 P 07/08/16 32.5 0.00 0.08
PFE 160708P00033000 P 07/08/16 33.0 0.01 0.08
PFE 160708P00033500 P 07/08/16 33.5 0.03 0.07
PFE 160708P00034000 P 07/08/16 34.0 0.06 0.09
PFE 160708P00034500 P 07/08/16 34.5 0.13 0.16
PFE 160708P00035000 P 07/08/16 35.0 0.29 0.32
PFE 160708P00035500 P 07/08/16 35.5 0.51 0.64
PFE 160708P00036000 P 07/08/16 36.0 0.98 1.04
PFE 160708P00036500 P 07/08/16 36.5 1.32 1.55
PFE 160708P00037000 P 07/08/16 37.0 1.81 2.32
PFE 160708P00037500 P 07/08/16 37.5 1.27 3.15
PFE 160708P00038000 P 07/08/16 38.0 2.00 3.40
PFE 160708P00038500 P 07/08/16 38.5 2.45 4.25
PFE 160708P00039000 P 07/08/16 39.0 3.00 4.40
PFE 160708P00039500 P 07/08/16 39.5 3.20 4.90
PFE 160708P00040000 P 07/08/16 40.0 3.70 5.40
PFE 160708P00040500 P 07/08/16 40.5 4.20 5.90
PFE 160708P00041000 P 07/08/16 41.0 4.70 6.75
PFE 160708P00041500 P 07/08/16 41.5 6.30 6.80
PFE 160708P00042000 P 07/08/16 42.0 5.70 7.75
PFE 160708P00042500 P 07/08/16 42.5 6.05 8.35
PFE 160708P00043000 P 07/08/16 43.0 6.55 8.85
PFE 160708P00043500 P 07/08/16 43.5 6.90 8.55
PFE 160708P00044000 P 07/08/16 44.0 8.80 9.30
PFE 160715C00021000 C 07/15/16 21.0 13.40 14.15
PFE 160715C00022000 C 07/15/16 22.0 11.75 13.30
PFE 160715C00023000 C 07/15/16 23.0 10.30 12.15
PFE 160715C00024000 C 07/15/16 24.0 10.05 11.15
PFE 160715C00025000 C 07/15/16 25.0 9.35 10.20
PFE 160715C00026000 C 07/15/16 26.0 8.75 9.30
PFE 160715C00026500 C 07/15/16 26.5 8.05 8.75
PFE 160715C00027000 C 07/15/16 27.0 7.75 8.30
PFE 160715C00027500 C 07/15/16 27.5 7.25 7.70
PFE 160715C00028000 C 07/15/16 28.0 6.55 7.20
PFE 160715C00028500 C 07/15/16 28.5 6.25 6.70
PFE 160715C00029000 C 07/15/16 29.0 5.75 6.20
PFE 160715C00029500 C 07/15/16 29.5 5.25 5.70
PFE 160715C00030000 C 07/15/16 30.0 4.55 5.20
PFE 160715C00030500 C 07/15/16 30.5 4.05 4.70
PFE 160715C00031000 C 07/15/16 31.0 3.75 4.20
PFE 160715C00031500 C 07/15/16 31.5 3.25 3.70
PFE 160715C00032000 C 07/15/16 32.0 3.00 3.20
PFE 160715C00032500 C 07/15/16 32.5 2.12 2.72
PFE 160715C00033000 C 07/15/16 33.0 2.07 2.12
PFE 160715C00033500 C 07/15/16 33.5 1.60 1.65
PFE 160715C00034000 C 07/15/16 34.0 1.16 1.19
PFE 160715C00034500 C 07/15/16 34.5 0.76 0.79
PFE 160715C00035000 C 07/15/16 35.0 0.43 0.46
PFE 160715C00035500 C 07/15/16 35.5 0.21 0.22
PFE 160715C00036000 C 07/15/16 36.0 0.07 0.09
PFE 160715C00036500 C 07/15/16 36.5 0.02 0.03
PFE 160715C00037000 C 07/15/16 37.0 0.00 0.02
PFE 160715C00037500 C 07/15/16 37.5 0.00 0.03
PFE 160715C00038000 C 07/15/16 38.0 0.00 0.02
PFE 160715C00038500 C 07/15/16 38.5 0.00 0.03
PFE 160715C00039000 C 07/15/16 39.0 0.00 0.03
PFE 160715C00039500 C 07/15/16 39.5 0.00 0.03
PFE 160715C00040000 C 07/15/16 40.0 0.00 0.03
PFE 160715C00040500 C 07/15/16 40.5 0.00 0.03
PFE 160715C00041000 C 07/15/16 41.0 0.00 0.03
PFE 160715C00041500 C 07/15/16 41.5 0.00 0.03
PFE 160715C00042000 C 07/15/16 42.0 0.00 0.03
PFE 160715C00042500 C 07/15/16 42.5 0.00 0.03
PFE 160715C00043000 C 07/15/16 43.0 0.00 0.03
PFE 160715C00043500 C 07/15/16 43.5 0.00 0.03
PFE 160715C00044000 C 07/15/16 44.0 0.00 0.03
PFE 160715P00021000 P 07/15/16 21.0 0.00 0.03
PFE 160715P00022000 P 07/15/16 22.0 0.00 0.03
PFE 160715P00023000 P 07/15/16 23.0 0.00 0.03
PFE 160715P00024000 P 07/15/16 24.0 0.00 0.01
PFE 160715P00025000 P 07/15/16 25.0 0.00 0.01
PFE 160715P00026000 P 07/15/16 26.0 0.00 0.01
PFE 160715P00026500 P 07/15/16 26.5 0.00 0.03
PFE 160715P00027000 P 07/15/16 27.0 0.00 0.03
PFE 160715P00027500 P 07/15/16 27.5 0.00 0.04
PFE 160715P00028000 P 07/15/16 28.0 0.00 0.04
PFE 160715P00028500 P 07/15/16 28.5 0.00 0.04
PFE 160715P00029000 P 07/15/16 29.0 0.00 0.02
PFE 160715P00029500 P 07/15/16 29.5 0.01 0.03
PFE 160715P00030000 P 07/15/16 30.0 0.01 0.03
PFE 160715P00030500 P 07/15/16 30.5 0.01 0.03
PFE 160715P00031000 P 07/15/16 31.0 0.02 0.03
PFE 160715P00031500 P 07/15/16 31.5 0.02 0.04
PFE 160715P00032000 P 07/15/16 32.0 0.03 0.05
PFE 160715P00032500 P 07/15/16 32.5 0.04 0.06
PFE 160715P00033000 P 07/15/16 33.0 0.06 0.07
PFE 160715P00033500 P 07/15/16 33.5 0.09 0.10
PFE 160715P00034000 P 07/15/16 34.0 0.14 0.16
PFE 160715P00034500 P 07/15/16 34.5 0.24 0.26
PFE 160715P00035000 P 07/15/16 35.0 0.42 0.43
PFE 160715P00035500 P 07/15/16 35.5 0.67 0.70
PFE 160715P00036000 P 07/15/16 36.0 1.03 1.08
PFE 160715P00036500 P 07/15/16 36.5 1.35 1.54
PFE 160715P00037000 P 07/15/16 37.0 1.83 2.03
PFE 160715P00037500 P 07/15/16 37.5 2.33 2.56
PFE 160715P00038000 P 07/15/16 38.0 2.80 3.05
PFE 160715P00038500 P 07/15/16 38.5 3.30 3.55
PFE 160715P00039000 P 07/15/16 39.0 3.80 4.05
PFE 160715P00039500 P 07/15/16 39.5 4.30 4.75
PFE 160715P00040000 P 07/15/16 40.0 4.65 5.30
PFE 160715P00040500 P 07/15/16 40.5 5.30 5.75
PFE 160715P00041000 P 07/15/16 41.0 5.70 6.25
PFE 160715P00041500 P 07/15/16 41.5 6.20 6.75
PFE 160715P00042000 P 07/15/16 42.0 6.65 7.25
PFE 160715P00042500 P 07/15/16 42.5 7.20 7.75
PFE 160715P00043000 P 07/15/16 43.0 7.80 8.20
PFE 160715P00043500 P 07/15/16 43.5 8.30 8.65
PFE 160715P00044000 P 07/15/16 44.0 8.75 9.25
PFE 160722C00025000 C 07/22/16 25.0 9.30 10.25
PFE 160722C00026000 C 07/22/16 26.0 8.50 9.35
PFE 160722C00027000 C 07/22/16 27.0 7.50 8.35
PFE 160722C00027500 C 07/22/16 27.5 7.00 7.75
PFE 160722C00028000 C 07/22/16 28.0 6.50 7.30
PFE 160722C00028500 C 07/22/16 28.5 6.00 6.75
PFE 160722C00029000 C 07/22/16 29.0 5.50 6.25
PFE 160722C00029500 C 07/22/16 29.5 5.05 5.75
PFE 160722C00030000 C 07/22/16 30.0 4.60 5.35
PFE 160722C00030500 C 07/22/16 30.5 4.25 4.75
PFE 160722C00031000 C 07/22/16 31.0 3.60 4.25
PFE 160722C00031500 C 07/22/16 31.5 3.05 3.75
PFE 160722C00032000 C 07/22/16 32.0 2.61 3.25
PFE 160722C00032500 C 07/22/16 32.5 2.56 2.64
PFE 160722C00033000 C 07/22/16 33.0 1.97 2.30
PFE 160722C00033500 C 07/22/16 33.5 1.61 1.83
PFE 160722C00034000 C 07/22/16 34.0 1.22 1.28
PFE 160722C00034500 C 07/22/16 34.5 0.85 0.89
PFE 160722C00035000 C 07/22/16 35.0 0.53 0.56
PFE 160722C00035500 C 07/22/16 35.5 0.29 0.31
PFE 160722C00036000 C 07/22/16 36.0 0.13 0.16
PFE 160722C00036500 C 07/22/16 36.5 0.03 0.08
PFE 160722C00037000 C 07/22/16 37.0 0.00 0.07
PFE 160722C00037500 C 07/22/16 37.5 0.00 0.08
PFE 160722C00038000 C 07/22/16 38.0 0.00 0.08
PFE 160722C00038500 C 07/22/16 38.5 0.00 0.08
PFE 160722C00039000 C 07/22/16 39.0 0.00 0.08
PFE 160722C00039500 C 07/22/16 39.5 0.00 0.08
PFE 160722C00040000 C 07/22/16 40.0 0.00 0.02
PFE 160722C00040500 C 07/22/16 40.5 0.00 0.08
PFE 160722C00041000 C 07/22/16 41.0 0.00 0.08
PFE 160722C00041500 C 07/22/16 41.5 0.00 0.08
PFE 160722C00042000 C 07/22/16 42.0 0.00 0.08
PFE 160722C00042500 C 07/22/16 42.5 0.00 0.08
PFE 160722C00043000 C 07/22/16 43.0 0.00 0.08
PFE 160722C00043500 C 07/22/16 43.5 0.00 0.08
PFE 160722C00044000 C 07/22/16 44.0 0.00 0.08
PFE 160722P00025000 P 07/22/16 25.0 0.00 0.08
PFE 160722P00026000 P 07/22/16 26.0 0.00 0.08
PFE 160722P00027000 P 07/22/16 27.0 0.00 0.08
PFE 160722P00027500 P 07/22/16 27.5 0.00 0.09
PFE 160722P00028000 P 07/22/16 28.0 0.00 0.09
PFE 160722P00028500 P 07/22/16 28.5 0.00 0.10
PFE 160722P00029000 P 07/22/16 29.0 0.00 0.10
PFE 160722P00029500 P 07/22/16 29.5 0.00 0.11
PFE 160722P00030000 P 07/22/16 30.0 0.00 0.11
PFE 160722P00030500 P 07/22/16 30.5 0.00 0.12
PFE 160722P00031000 P 07/22/16 31.0 0.02 0.08
PFE 160722P00031500 P 07/22/16 31.5 0.03 0.12
PFE 160722P00032000 P 07/22/16 32.0 0.03 0.17
PFE 160722P00032500 P 07/22/16 32.5 0.05 0.10
PFE 160722P00033000 P 07/22/16 33.0 0.09 0.12
PFE 160722P00033500 P 07/22/16 33.5 0.14 0.16
PFE 160722P00034000 P 07/22/16 34.0 0.21 0.24
PFE 160722P00034500 P 07/22/16 34.5 0.31 0.36
PFE 160722P00035000 P 07/22/16 35.0 0.50 0.54
PFE 160722P00035500 P 07/22/16 35.5 0.74 0.79
PFE 160722P00036000 P 07/22/16 36.0 1.04 1.14
PFE 160722P00036500 P 07/22/16 36.5 1.44 1.82
PFE 160722P00037000 P 07/22/16 37.0 1.81 2.18
PFE 160722P00037500 P 07/22/16 37.5 2.28 2.70
PFE 160722P00038000 P 07/22/16 38.0 1.96 3.50
PFE 160722P00038500 P 07/22/16 38.5 3.25 3.85
PFE 160722P00039000 P 07/22/16 39.0 3.00 4.35
PFE 160722P00039500 P 07/22/16 39.5 3.50 5.00
PFE 160722P00040000 P 07/22/16 40.0 3.70 5.55
PFE 160722P00040500 P 07/22/16 40.5 5.15 6.05
PFE 160722P00041000 P 07/22/16 41.0 5.65 6.55
PFE 160722P00041500 P 07/22/16 41.5 5.20 6.75
PFE 160722P00042000 P 07/22/16 42.0 6.75 7.25
PFE 160722P00042500 P 07/22/16 42.5 6.05 8.35
PFE 160722P00043000 P 07/22/16 43.0 6.55 8.85
PFE 160722P00043500 P 07/22/16 43.5 8.20 8.70
PFE 160722P00044000 P 07/22/16 44.0 8.60 9.20
PFE 160729C00025000 C 07/29/16 25.0 9.50 10.30
PFE 160729C00026000 C 07/29/16 26.0 8.50 9.30
PFE 160729C00027000 C 07/29/16 27.0 7.50 8.50
PFE 160729C00028000 C 07/29/16 28.0 6.45 7.30
PFE 160729C00029000 C 07/29/16 29.0 5.50 6.30
PFE 160729C00030000 C 07/29/16 30.0 4.55 5.30
PFE 160729C00030500 C 07/29/16 30.5 4.05 4.85
PFE 160729C00031000 C 07/29/16 31.0 3.55 4.35
PFE 160729C00031500 C 07/29/16 31.5 3.10 3.80
PFE 160729C00032000 C 07/29/16 32.0 2.65 3.30
PFE 160729C00032500 C 07/29/16 32.5 2.27 2.81
PFE 160729C00033000 C 07/29/16 33.0 2.13 2.35
PFE 160729C00033500 C 07/29/16 33.5 1.64 1.88
PFE 160729C00034000 C 07/29/16 34.0 1.30 1.37
PFE 160729C00034500 C 07/29/16 34.5 0.93 0.99
PFE 160729C00035000 C 07/29/16 35.0 0.62 0.65
PFE 160729C00035500 C 07/29/16 35.5 0.37 0.41
PFE 160729C00036000 C 07/29/16 36.0 0.19 0.23
PFE 160729C00036500 C 07/29/16 36.5 0.08 0.14
PFE 160729C00037000 C 07/29/16 37.0 0.00 0.11
PFE 160729C00037500 C 07/29/16 37.5 0.00 0.09
PFE 160729C00038000 C 07/29/16 38.0 0.00 0.08
PFE 160729C00038500 C 07/29/16 38.5 0.00 0.08
PFE 160729C00039000 C 07/29/16 39.0 0.00 0.08
PFE 160729C00039500 C 07/29/16 39.5 0.00 0.08
PFE 160729C00040000 C 07/29/16 40.0 0.00 0.08
PFE 160729C00040500 C 07/29/16 40.5 0.00 0.08
PFE 160729C00041000 C 07/29/16 41.0 0.00 0.08
PFE 160729C00041500 C 07/29/16 41.5 0.00 0.08
PFE 160729C00042000 C 07/29/16 42.0 0.00 0.08
PFE 160729C00042500 C 07/29/16 42.5 0.00 0.08
PFE 160729C00043000 C 07/29/16 43.0 0.00 0.08
PFE 160729C00043500 C 07/29/16 43.5 0.00 0.08
PFE 160729C00044000 C 07/29/16 44.0 0.00 0.08
PFE 160729P00025000 P 07/29/16 25.0 0.00 0.07
PFE 160729P00026000 P 07/29/16 26.0 0.00 0.05
PFE 160729P00027000 P 07/29/16 27.0 0.00 0.09
PFE 160729P00028000 P 07/29/16 28.0 0.00 0.10
PFE 160729P00029000 P 07/29/16 29.0 0.00 0.11
PFE 160729P00030000 P 07/29/16 30.0 0.01 0.13
PFE 160729P00030500 P 07/29/16 30.5 0.02 0.14
PFE 160729P00031000 P 07/29/16 31.0 0.03 0.13
PFE 160729P00031500 P 07/29/16 31.5 0.04 0.17
PFE 160729P00032000 P 07/29/16 32.0 0.06 0.16
PFE 160729P00032500 P 07/29/16 32.5 0.10 0.20
PFE 160729P00033000 P 07/29/16 33.0 0.13 0.22
PFE 160729P00033500 P 07/29/16 33.5 0.19 0.22
PFE 160729P00034000 P 07/29/16 34.0 0.27 0.31
PFE 160729P00034500 P 07/29/16 34.5 0.40 0.43
PFE 160729P00035000 P 07/29/16 35.0 0.58 0.62
PFE 160729P00035500 P 07/29/16 35.5 0.83 1.12
PFE 160729P00036000 P 07/29/16 36.0 1.02 1.60
PFE 160729P00036500 P 07/29/16 36.5 1.42 2.05
PFE 160729P00037000 P 07/29/16 37.0 1.70 2.55
PFE 160729P00037500 P 07/29/16 37.5 2.17 3.10
PFE 160729P00038000 P 07/29/16 38.0 2.70 3.70
PFE 160729P00038500 P 07/29/16 38.5 2.35 3.95
PFE 160729P00039000 P 07/29/16 39.0 2.85 4.45
PFE 160729P00039500 P 07/29/16 39.5 3.35 4.90
PFE 160729P00040000 P 07/29/16 40.0 3.70 7.00
PFE 160729P00040500 P 07/29/16 40.5 5.25 6.10
PFE 160729P00041000 P 07/29/16 41.0 5.65 6.45
PFE 160729P00041500 P 07/29/16 41.5 6.25 7.10
PFE 160729P00042000 P 07/29/16 42.0 5.70 8.75
PFE 160729P00042500 P 07/29/16 42.5 6.05 8.25
PFE 160729P00043000 P 07/29/16 43.0 6.55 8.85
PFE 160729P00043500 P 07/29/16 43.5 8.20 9.35
PFE 160729P00044000 P 07/29/16 44.0 8.30 9.70
PFE 160805C00025000 C 08/05/16 25.0 9.50 10.35
PFE 160805C00026000 C 08/05/16 26.0 8.45 9.40
PFE 160805C00027000 C 08/05/16 27.0 7.45 8.35
PFE 160805C00027500 C 08/05/16 27.5 7.00 7.85
PFE 160805C00028000 C 08/05/16 28.0 6.45 7.35
PFE 160805C00028500 C 08/05/16 28.5 6.00 6.85
PFE 160805C00029000 C 08/05/16 29.0 5.50 6.45
PFE 160805C00029500 C 08/05/16 29.5 5.05 5.95
PFE 160805C00030000 C 08/05/16 30.0 4.55 5.45
PFE 160805C00030500 C 08/05/16 30.5 4.05 4.80
PFE 160805C00031000 C 08/05/16 31.0 3.60 4.35
PFE 160805C00031500 C 08/05/16 31.5 3.10 3.80
PFE 160805C00032000 C 08/05/16 32.0 2.68 3.35
PFE 160805C00032500 C 08/05/16 32.5 2.44 2.87
PFE 160805C00033000 C 08/05/16 33.0 2.17 2.26
PFE 160805C00033500 C 08/05/16 33.5 1.74 1.94
PFE 160805C00034000 C 08/05/16 34.0 1.33 1.47
PFE 160805C00034500 C 08/05/16 34.5 1.01 1.08
PFE 160805C00035000 C 08/05/16 35.0 0.71 0.76
PFE 160805C00035500 C 08/05/16 35.5 0.46 0.50
PFE 160805C00036000 C 08/05/16 36.0 0.27 0.32
PFE 160805C00036500 C 08/05/16 36.5 0.15 0.20
PFE 160805C00037000 C 08/05/16 37.0 0.02 0.11
PFE 160805C00037500 C 08/05/16 37.5 0.00 0.10
PFE 160805C00038000 C 08/05/16 38.0 0.00 0.09
PFE 160805C00038500 C 08/05/16 38.5 0.00 0.08
PFE 160805C00039000 C 08/05/16 39.0 0.00 0.04
PFE 160805C00039500 C 08/05/16 39.5 0.00 0.08
PFE 160805C00040000 C 08/05/16 40.0 0.00 0.03
PFE 160805C00040500 C 08/05/16 40.5 0.00 0.08
PFE 160805C00041000 C 08/05/16 41.0 0.00 0.08
PFE 160805C00041500 C 08/05/16 41.5 0.00 0.08
PFE 160805C00042000 C 08/05/16 42.0 0.00 0.08
PFE 160805C00042500 C 08/05/16 42.5 0.00 0.08
PFE 160805C00043000 C 08/05/16 43.0 0.00 0.08
PFE 160805C00043500 C 08/05/16 43.5 0.00 0.08
PFE 160805C00044000 C 08/05/16 44.0 0.00 0.08
PFE 160805P00025000 P 08/05/16 25.0 0.00 0.05
PFE 160805P00026000 P 08/05/16 26.0 0.00 0.10
PFE 160805P00027000 P 08/05/16 27.0 0.00 0.11
PFE 160805P00027500 P 08/05/16 27.5 0.00 0.11
PFE 160805P00028000 P 08/05/16 28.0 0.00 0.13
PFE 160805P00028500 P 08/05/16 28.5 0.01 0.13
PFE 160805P00029000 P 08/05/16 29.0 0.02 0.11
PFE 160805P00029500 P 08/05/16 29.5 0.03 0.15
PFE 160805P00030000 P 08/05/16 30.0 0.04 0.17
PFE 160805P00030500 P 08/05/16 30.5 0.05 0.19
PFE 160805P00031000 P 08/05/16 31.0 0.07 0.16
PFE 160805P00031500 P 08/05/16 31.5 0.10 0.21
PFE 160805P00032000 P 08/05/16 32.0 0.13 0.24
PFE 160805P00032500 P 08/05/16 32.5 0.18 0.27
PFE 160805P00033000 P 08/05/16 33.0 0.24 0.32
PFE 160805P00033500 P 08/05/16 33.5 0.33 0.39
PFE 160805P00034000 P 08/05/16 34.0 0.45 0.52
PFE 160805P00034500 P 08/05/16 34.5 0.63 0.69
PFE 160805P00035000 P 08/05/16 35.0 0.85 0.92
PFE 160805P00035500 P 08/05/16 35.5 1.11 1.50
PFE 160805P00036000 P 08/05/16 36.0 1.38 1.64
PFE 160805P00036500 P 08/05/16 36.5 1.74 1.99
PFE 160805P00037000 P 08/05/16 37.0 2.17 2.52
PFE 160805P00037500 P 08/05/16 37.5 2.59 2.95
PFE 160805P00038000 P 08/05/16 38.0 3.05 3.45
PFE 160805P00038500 P 08/05/16 38.5 3.35 4.30
PFE 160805P00039000 P 08/05/16 39.0 4.00 4.50
PFE 160805P00039500 P 08/05/16 39.5 4.50 5.05
PFE 160805P00040000 P 08/05/16 40.0 4.00 5.50
PFE 160805P00040500 P 08/05/16 40.5 4.50 6.00
PFE 160805P00041000 P 08/05/16 41.0 6.00 6.55
PFE 160805P00041500 P 08/05/16 41.5 6.30 7.30
PFE 160805P00042000 P 08/05/16 42.0 5.60 8.95
PFE 160805P00042500 P 08/05/16 42.5 6.05 9.25
PFE 160805P00043000 P 08/05/16 43.0 6.60 10.30
PFE 160805P00043500 P 08/05/16 43.5 7.10 10.80
PFE 160805P00044000 P 08/05/16 44.0 8.85 9.65
PFE 160819C00025000 C 08/19/16 25.0 9.55 10.20
PFE 160819C00026000 C 08/19/16 26.0 8.75 9.20
PFE 160819C00027000 C 08/19/16 27.0 7.75 8.20
PFE 160819C00028000 C 08/19/16 28.0 6.55 7.20
PFE 160819C00029000 C 08/19/16 29.0 5.60 6.20
PFE 160819C00030000 C 08/19/16 30.0 4.70 5.25
PFE 160819C00031000 C 08/19/16 31.0 3.85 4.25
PFE 160819C00032000 C 08/19/16 32.0 2.74 3.30
PFE 160819C00033000 C 08/19/16 33.0 2.23 2.28
PFE 160819C00034000 C 08/19/16 34.0 1.43 1.48
PFE 160819C00035000 C 08/19/16 35.0 0.79 0.81
PFE 160819C00036000 C 08/19/16 36.0 0.35 0.37
PFE 160819C00037000 C 08/19/16 37.0 0.12 0.13
PFE 160819C00038000 C 08/19/16 38.0 0.03 0.04
PFE 160819C00039000 C 08/19/16 39.0 0.00 0.04
PFE 160819C00040000 C 08/19/16 40.0 0.00 0.02
PFE 160819C00041000 C 08/19/16 41.0 0.00 0.03
PFE 160819C00042000 C 08/19/16 42.0 0.00 0.03
PFE 160819C00043000 C 08/19/16 43.0 0.00 0.03
PFE 160819C00044000 C 08/19/16 44.0 0.00 0.03
PFE 160819P00025000 P 08/19/16 25.0 0.01 0.03
PFE 160819P00026000 P 08/19/16 26.0 0.02 0.03
PFE 160819P00027000 P 08/19/16 27.0 0.03 0.04
PFE 160819P00028000 P 08/19/16 28.0 0.04 0.06
PFE 160819P00029000 P 08/19/16 29.0 0.06 0.08
PFE 160819P00030000 P 08/19/16 30.0 0.09 0.11
PFE 160819P00031000 P 08/19/16 31.0 0.14 0.15
PFE 160819P00032000 P 08/19/16 32.0 0.21 0.23
PFE 160819P00033000 P 08/19/16 33.0 0.35 0.37
PFE 160819P00034000 P 08/19/16 34.0 0.59 0.62
PFE 160819P00035000 P 08/19/16 35.0 0.99 1.02
PFE 160819P00036000 P 08/19/16 36.0 1.57 1.61
PFE 160819P00037000 P 08/19/16 37.0 2.23 2.45
PFE 160819P00038000 P 08/19/16 38.0 3.10 3.45
PFE 160819P00039000 P 08/19/16 39.0 4.10 4.45
PFE 160819P00040000 P 08/19/16 40.0 5.10 5.45
PFE 160819P00041000 P 08/19/16 41.0 5.65 6.45
PFE 160819P00042000 P 08/19/16 42.0 7.10 7.45
PFE 160819P00043000 P 08/19/16 43.0 7.95 8.55
PFE 160819P00044000 P 08/19/16 44.0 9.00 9.55
PFE 160916C00016000 C 09/16/16 16.0 18.75 19.25
PFE 160916C00017000 C 09/16/16 17.0 16.40 18.35
PFE 160916C00018000 C 09/16/16 18.0 16.75 17.20
PFE 160916C00019000 C 09/16/16 19.0 15.75 16.20
PFE 160916C00020000 C 09/16/16 20.0 14.75 15.20
PFE 160916C00021000 C 09/16/16 21.0 13.75 14.20
PFE 160916C00022000 C 09/16/16 22.0 12.50 13.20
PFE 160916C00023000 C 09/16/16 23.0 11.75 12.20
PFE 160916C00024000 C 09/16/16 24.0 10.75 11.20
PFE 160916C00025000 C 09/16/16 25.0 9.70 10.25
PFE 160916C00026000 C 09/16/16 26.0 8.75 9.30
PFE 160916C00027000 C 09/16/16 27.0 7.75 8.25
PFE 160916C00028000 C 09/16/16 28.0 6.80 7.25
PFE 160916C00029000 C 09/16/16 29.0 5.60 6.25
PFE 160916C00030000 C 09/16/16 30.0 4.65 5.25
PFE 160916C00031000 C 09/16/16 31.0 4.10 4.30
PFE 160916C00032000 C 09/16/16 32.0 3.15 3.40
PFE 160916C00033000 C 09/16/16 33.0 2.35 2.39
PFE 160916C00034000 C 09/16/16 34.0 1.59 1.63
PFE 160916C00035000 C 09/16/16 35.0 0.98 1.00
PFE 160916C00036000 C 09/16/16 36.0 0.53 0.54
PFE 160916C00037000 C 09/16/16 37.0 0.23 0.25
PFE 160916C00038000 C 09/16/16 38.0 0.09 0.11
PFE 160916C00039000 C 09/16/16 39.0 0.03 0.04
PFE 160916C00040000 C 09/16/16 40.0 0.00 0.04
PFE 160916C00041000 C 09/16/16 41.0 0.00 0.03
PFE 160916C00042000 C 09/16/16 42.0 0.00 0.03
PFE 160916C00043000 C 09/16/16 43.0 0.00 0.02
PFE 160916C00044000 C 09/16/16 44.0 0.00 0.02
PFE 160916C00045000 C 09/16/16 45.0 0.00 0.02
PFE 160916P00016000 P 09/16/16 16.0 0.00 0.03
PFE 160916P00017000 P 09/16/16 17.0 0.00 0.03
PFE 160916P00018000 P 09/16/16 18.0 0.00 0.03
PFE 160916P00019000 P 09/16/16 19.0 0.00 0.04
PFE 160916P00020000 P 09/16/16 20.0 0.00 0.04
PFE 160916P00021000 P 09/16/16 21.0 0.00 0.04
PFE 160916P00022000 P 09/16/16 22.0 0.01 0.05
PFE 160916P00023000 P 09/16/16 23.0 0.01 0.05
PFE 160916P00024000 P 09/16/16 24.0 0.02 0.04
PFE 160916P00025000 P 09/16/16 25.0 0.03 0.05
PFE 160916P00026000 P 09/16/16 26.0 0.04 0.06
PFE 160916P00027000 P 09/16/16 27.0 0.06 0.07
PFE 160916P00028000 P 09/16/16 28.0 0.08 0.10
PFE 160916P00029000 P 09/16/16 29.0 0.11 0.13
PFE 160916P00030000 P 09/16/16 30.0 0.16 0.18
PFE 160916P00031000 P 09/16/16 31.0 0.23 0.25
PFE 160916P00032000 P 09/16/16 32.0 0.34 0.36
PFE 160916P00033000 P 09/16/16 33.0 0.52 0.54
PFE 160916P00034000 P 09/16/16 34.0 0.79 0.81
PFE 160916P00035000 P 09/16/16 35.0 1.19 1.22
PFE 160916P00036000 P 09/16/16 36.0 1.75 1.78
PFE 160916P00037000 P 09/16/16 37.0 2.41 2.51
PFE 160916P00038000 P 09/16/16 38.0 3.20 3.45
PFE 160916P00039000 P 09/16/16 39.0 4.10 4.55
PFE 160916P00040000 P 09/16/16 40.0 5.10 5.55
PFE 160916P00041000 P 09/16/16 41.0 6.10 6.55
PFE 160916P00042000 P 09/16/16 42.0 6.95 7.40
PFE 160916P00043000 P 09/16/16 43.0 7.95 8.55
PFE 160916P00044000 P 09/16/16 44.0 8.95 9.55
PFE 160916P00045000 P 09/16/16 45.0 9.95 10.45
PFE 161021C00023000 C 10/21/16 23.0 11.75 12.20
PFE 161021C00024000 C 10/21/16 24.0 10.75 11.30
PFE 161021C00025000 C 10/21/16 25.0 9.75 10.25
PFE 161021C00026000 C 10/21/16 26.0 8.70 9.25
PFE 161021C00027000 C 10/21/16 27.0 7.75 8.30
PFE 161021C00028000 C 10/21/16 28.0 6.80 7.25
PFE 161021C00029000 C 10/21/16 29.0 5.85 6.30
PFE 161021C00030000 C 10/21/16 30.0 4.80 5.30
PFE 161021C00031000 C 10/21/16 31.0 4.10 4.40
PFE 161021C00032000 C 10/21/16 32.0 3.15 3.50
PFE 161021C00033000 C 10/21/16 33.0 2.53 2.57
PFE 161021C00034000 C 10/21/16 34.0 1.81 1.85
PFE 161021C00035000 C 10/21/16 35.0 1.22 1.25
PFE 161021C00036000 C 10/21/16 36.0 0.75 0.78
PFE 161021C00037000 C 10/21/16 37.0 0.42 0.45
PFE 161021C00038000 C 10/21/16 38.0 0.21 0.23
PFE 161021C00039000 C 10/21/16 39.0 0.09 0.11
PFE 161021C00040000 C 10/21/16 40.0 0.04 0.05
PFE 161021C00041000 C 10/21/16 41.0 0.01 0.03
PFE 161021C00042000 C 10/21/16 42.0 0.00 0.04
PFE 161021C00043000 C 10/21/16 43.0 0.00 0.03
PFE 161021P00023000 P 10/21/16 23.0 0.03 0.05
PFE 161021P00024000 P 10/21/16 24.0 0.04 0.06
PFE 161021P00025000 P 10/21/16 25.0 0.06 0.08
PFE 161021P00026000 P 10/21/16 26.0 0.08 0.10
PFE 161021P00027000 P 10/21/16 27.0 0.11 0.13
PFE 161021P00028000 P 10/21/16 28.0 0.14 0.16
PFE 161021P00029000 P 10/21/16 29.0 0.19 0.21
PFE 161021P00030000 P 10/21/16 30.0 0.27 0.29
PFE 161021P00031000 P 10/21/16 31.0 0.37 0.39
PFE 161021P00032000 P 10/21/16 32.0 0.52 0.54
PFE 161021P00033000 P 10/21/16 33.0 0.72 0.75
PFE 161021P00034000 P 10/21/16 34.0 1.02 1.05
PFE 161021P00035000 P 10/21/16 35.0 1.42 1.46
PFE 161021P00036000 P 10/21/16 36.0 1.94 2.00
PFE 161021P00037000 P 10/21/16 37.0 2.61 2.68
PFE 161021P00038000 P 10/21/16 38.0 3.30 3.60
PFE 161021P00039000 P 10/21/16 39.0 4.15 4.60
PFE 161021P00040000 P 10/21/16 40.0 5.10 5.55
PFE 161021P00041000 P 10/21/16 41.0 6.10 6.75
PFE 161021P00042000 P 10/21/16 42.0 7.10 7.55
PFE 161021P00043000 P 10/21/16 43.0 8.00 8.55
PFE 161216C00017000 C 12/16/16 17.0 17.75 18.30
PFE 161216C00018000 C 12/16/16 18.0 16.50 17.45
PFE 161216C00019000 C 12/16/16 19.0 15.70 16.45
PFE 161216C00020000 C 12/16/16 20.0 14.75 15.45
PFE 161216C00021000 C 12/16/16 21.0 13.70 14.45
PFE 161216C00022000 C 12/16/16 22.0 12.65 13.30
PFE 161216C00023000 C 12/16/16 23.0 11.75 12.25
PFE 161216C00024000 C 12/16/16 24.0 10.75 11.25
PFE 161216C00025000 C 12/16/16 25.0 9.50 10.35
PFE 161216C00026000 C 12/16/16 26.0 8.75 9.35
PFE 161216C00027000 C 12/16/16 27.0 7.80 8.30
PFE 161216C00028000 C 12/16/16 28.0 6.65 7.30
PFE 161216C00029000 C 12/16/16 29.0 5.70 6.30
PFE 161216C00030000 C 12/16/16 30.0 4.80 5.40
PFE 161216C00031000 C 12/16/16 31.0 4.20 4.50
PFE 161216C00032000 C 12/16/16 32.0 3.25 3.65
PFE 161216C00033000 C 12/16/16 33.0 2.69 2.85
PFE 161216C00034000 C 12/16/16 34.0 2.04 2.12
PFE 161216C00035000 C 12/16/16 35.0 1.46 1.53
PFE 161216C00036000 C 12/16/16 36.0 1.00 1.05
PFE 161216C00037000 C 12/16/16 37.0 0.64 0.70
PFE 161216C00038000 C 12/16/16 38.0 0.39 0.44
PFE 161216C00039000 C 12/16/16 39.0 0.22 0.27
PFE 161216C00040000 C 12/16/16 40.0 0.12 0.15
PFE 161216C00041000 C 12/16/16 41.0 0.06 0.10
PFE 161216C00042000 C 12/16/16 42.0 0.03 0.07
PFE 161216P00017000 P 12/16/16 17.0 0.02 0.06
PFE 161216P00018000 P 12/16/16 18.0 0.02 0.07
PFE 161216P00019000 P 12/16/16 19.0 0.03 0.07
PFE 161216P00020000 P 12/16/16 20.0 0.04 0.08
PFE 161216P00021000 P 12/16/16 21.0 0.05 0.09
PFE 161216P00022000 P 12/16/16 22.0 0.07 0.10
PFE 161216P00023000 P 12/16/16 23.0 0.08 0.12
PFE 161216P00024000 P 12/16/16 24.0 0.10 0.14
PFE 161216P00025000 P 12/16/16 25.0 0.13 0.15
PFE 161216P00026000 P 12/16/16 26.0 0.17 0.21
PFE 161216P00027000 P 12/16/16 27.0 0.22 0.26
PFE 161216P00028000 P 12/16/16 28.0 0.28 0.32
PFE 161216P00029000 P 12/16/16 29.0 0.36 0.40
PFE 161216P00030000 P 12/16/16 30.0 0.46 0.52
PFE 161216P00031000 P 12/16/16 31.0 0.63 0.67
PFE 161216P00032000 P 12/16/16 32.0 0.82 0.87
PFE 161216P00033000 P 12/16/16 33.0 1.08 1.14
PFE 161216P00034000 P 12/16/16 34.0 1.44 1.49
PFE 161216P00035000 P 12/16/16 35.0 1.88 1.93
PFE 161216P00036000 P 12/16/16 36.0 2.41 2.49
PFE 161216P00037000 P 12/16/16 37.0 3.05 3.15
PFE 161216P00038000 P 12/16/16 38.0 3.75 3.95
PFE 161216P00039000 P 12/16/16 39.0 4.55 4.85
PFE 161216P00040000 P 12/16/16 40.0 5.40 5.85
PFE 161216P00041000 P 12/16/16 41.0 6.35 6.85
PFE 161216P00042000 P 12/16/16 42.0 7.25 8.05
PFE 170120C00018000 C 01/20/17 18.0 17.00 17.30
PFE 170120C00019000 C 01/20/17 19.0 15.65 17.20
PFE 170120C00020000 C 01/20/17 20.0 14.75 15.35
PFE 170120C00021000 C 01/20/17 21.0 13.75 14.30
PFE 170120C00022000 C 01/20/17 22.0 12.75 13.30
PFE 170120C00023000 C 01/20/17 23.0 11.75 12.25
PFE 170120C00024000 C 01/20/17 24.0 10.75 11.35
PFE 170120C00025000 C 01/20/17 25.0 9.55 10.25
PFE 170120C00026000 C 01/20/17 26.0 8.80 9.45
PFE 170120C00027000 C 01/20/17 27.0 7.80 8.45
PFE 170120C00028000 C 01/20/17 28.0 6.65 7.35
PFE 170120C00029000 C 01/20/17 29.0 5.95 6.40
PFE 170120C00030000 C 01/20/17 30.0 5.25 5.35
PFE 170120C00031000 C 01/20/17 31.0 4.35 4.55
PFE 170120C00032000 C 01/20/17 32.0 3.60 3.70
PFE 170120C00033000 C 01/20/17 33.0 2.88 2.94
PFE 170120C00034000 C 01/20/17 34.0 2.22 2.31
PFE 170120C00035000 C 01/20/17 35.0 1.66 1.74
PFE 170120C00036000 C 01/20/17 36.0 1.17 1.23
PFE 170120C00037000 C 01/20/17 37.0 0.81 0.86
PFE 170120C00038000 C 01/20/17 38.0 0.54 0.58
PFE 170120C00039000 C 01/20/17 39.0 0.34 0.37
PFE 170120C00040000 C 01/20/17 40.0 0.21 0.23
PFE 170120C00041000 C 01/20/17 41.0 0.13 0.16
PFE 170120C00042000 C 01/20/17 42.0 0.08 0.10
PFE 170120C00043000 C 01/20/17 43.0 0.05 0.07
PFE 170120C00044000 C 01/20/17 44.0 0.03 0.04
PFE 170120C00045000 C 01/20/17 45.0 0.02 0.05
PFE 170120C00046000 C 01/20/17 46.0 0.00 0.04
PFE 170120C00047000 C 01/20/17 47.0 0.01 0.03
PFE 170120C00050000 C 01/20/17 50.0 0.00 0.02
PFE 170120P00018000 P 01/20/17 18.0 0.04 0.06
PFE 170120P00019000 P 01/20/17 19.0 0.05 0.07
PFE 170120P00020000 P 01/20/17 20.0 0.06 0.09
PFE 170120P00021000 P 01/20/17 21.0 0.09 0.11
PFE 170120P00022000 P 01/20/17 22.0 0.11 0.13
PFE 170120P00023000 P 01/20/17 23.0 0.14 0.16
PFE 170120P00024000 P 01/20/17 24.0 0.17 0.19
PFE 170120P00025000 P 01/20/17 25.0 0.21 0.23
PFE 170120P00026000 P 01/20/17 26.0 0.25 0.28
PFE 170120P00027000 P 01/20/17 27.0 0.31 0.32
PFE 170120P00028000 P 01/20/17 28.0 0.39 0.41
PFE 170120P00029000 P 01/20/17 29.0 0.49 0.51
PFE 170120P00030000 P 01/20/17 30.0 0.62 0.64
PFE 170120P00031000 P 01/20/17 31.0 0.79 0.82
PFE 170120P00032000 P 01/20/17 32.0 1.01 1.03
PFE 170120P00033000 P 01/20/17 33.0 1.29 1.32
PFE 170120P00034000 P 01/20/17 34.0 1.65 1.67
PFE 170120P00035000 P 01/20/17 35.0 2.07 2.12
PFE 170120P00036000 P 01/20/17 36.0 2.61 2.67
PFE 170120P00037000 P 01/20/17 37.0 3.20 3.30
PFE 170120P00038000 P 01/20/17 38.0 3.95 4.05
PFE 170120P00039000 P 01/20/17 39.0 4.70 4.90
PFE 170120P00040000 P 01/20/17 40.0 5.60 5.85
PFE 170120P00041000 P 01/20/17 41.0 6.40 7.00
PFE 170120P00042000 P 01/20/17 42.0 7.15 7.85
PFE 170120P00043000 P 01/20/17 43.0 8.25 8.80
PFE 170120P00044000 P 01/20/17 44.0 9.25 9.80
PFE 170120P00045000 P 01/20/17 45.0 10.25 10.75
PFE 170120P00046000 P 01/20/17 46.0 11.20 11.85
PFE 170120P00047000 P 01/20/17 47.0 12.20 12.85
PFE 170120P00050000 P 01/20/17 50.0 15.20 16.00
PFE 170317C00018000 C 03/17/17 18.0 16.30 17.25
PFE 170317C00019000 C 03/17/17 19.0 15.65 16.25
PFE 170317C00020000 C 03/17/17 20.0 14.75 15.30
PFE 170317C00021000 C 03/17/17 21.0 13.75 14.30
PFE 170317C00022000 C 03/17/17 22.0 12.75 13.30
PFE 170317C00023000 C 03/17/17 23.0 11.65 12.35
PFE 170317C00024000 C 03/17/17 24.0 10.70 11.30
PFE 170317C00025000 C 03/17/17 25.0 9.75 10.35
PFE 170317C00026000 C 03/17/17 26.0 8.80 9.35
PFE 170317C00027000 C 03/17/17 27.0 7.80 8.35
PFE 170317C00028000 C 03/17/17 28.0 6.75 7.35
PFE 170317C00029000 C 03/17/17 29.0 5.90 6.55
PFE 170317C00030000 C 03/17/17 30.0 5.30 5.60
PFE 170317C00031000 C 03/17/17 31.0 4.35 4.70
PFE 170317C00032000 C 03/17/17 32.0 3.70 3.95
PFE 170317C00033000 C 03/17/17 33.0 3.05 3.20
PFE 170317C00034000 C 03/17/17 34.0 2.43 2.55
PFE 170317C00035000 C 03/17/17 35.0 1.88 1.94
PFE 170317C00036000 C 03/17/17 36.0 1.40 1.51
PFE 170317C00037000 C 03/17/17 37.0 1.02 1.10
PFE 170317C00038000 C 03/17/17 38.0 0.72 0.78
PFE 170317C00039000 C 03/17/17 39.0 0.49 0.55
PFE 170317C00040000 C 03/17/17 40.0 0.32 0.39
PFE 170317C00041000 C 03/17/17 41.0 0.20 0.27
PFE 170317C00042000 C 03/17/17 42.0 0.12 0.19
PFE 170317C00043000 C 03/17/17 43.0 0.07 0.14
PFE 170317C00044000 C 03/17/17 44.0 0.03 0.11
PFE 170317C00045000 C 03/17/17 45.0 0.02 0.07
PFE 170317P00018000 P 03/17/17 18.0 0.06 0.13
PFE 170317P00019000 P 03/17/17 19.0 0.07 0.15
PFE 170317P00020000 P 03/17/17 20.0 0.10 0.17
PFE 170317P00021000 P 03/17/17 21.0 0.12 0.19
PFE 170317P00022000 P 03/17/17 22.0 0.15 0.22
PFE 170317P00023000 P 03/17/17 23.0 0.19 0.26
PFE 170317P00024000 P 03/17/17 24.0 0.23 0.30
PFE 170317P00025000 P 03/17/17 25.0 0.29 0.35
PFE 170317P00026000 P 03/17/17 26.0 0.36 0.42
PFE 170317P00027000 P 03/17/17 27.0 0.44 0.50
PFE 170317P00028000 P 03/17/17 28.0 0.55 0.61
PFE 170317P00029000 P 03/17/17 29.0 0.68 0.75
PFE 170317P00030000 P 03/17/17 30.0 0.85 0.92
PFE 170317P00031000 P 03/17/17 31.0 1.06 1.13
PFE 170317P00032000 P 03/17/17 32.0 1.31 1.39
PFE 170317P00033000 P 03/17/17 33.0 1.64 1.72
PFE 170317P00034000 P 03/17/17 34.0 2.03 2.10
PFE 170317P00035000 P 03/17/17 35.0 2.49 2.58
PFE 170317P00036000 P 03/17/17 36.0 3.00 3.15
PFE 170317P00037000 P 03/17/17 37.0 3.65 3.80
PFE 170317P00038000 P 03/17/17 38.0 4.35 4.50
PFE 170317P00039000 P 03/17/17 39.0 5.05 5.65
PFE 170317P00040000 P 03/17/17 40.0 5.85 6.30
PFE 170317P00041000 P 03/17/17 41.0 6.75 7.20
PFE 170317P00042000 P 03/17/17 42.0 7.60 8.10
PFE 170317P00043000 P 03/17/17 43.0 8.50 9.10
PFE 170317P00044000 P 03/17/17 44.0 9.55 10.00
PFE 170317P00045000 P 03/17/17 45.0 10.50 11.10
PFE 170616C00018000 C 06/16/17 18.0 16.75 17.25
PFE 170616C00020000 C 06/16/17 20.0 14.75 15.70
PFE 170616C00023000 C 06/16/17 23.0 11.75 12.30
PFE 170616C00025000 C 06/16/17 25.0 9.80 10.35
PFE 170616C00028000 C 06/16/17 28.0 7.00 7.50
PFE 170616C00030000 C 06/16/17 30.0 5.15 5.75
PFE 170616C00032000 C 06/16/17 32.0 3.65 4.25
PFE 170616C00035000 C 06/16/17 35.0 2.24 2.32
PFE 170616C00037000 C 06/16/17 37.0 1.38 1.45
PFE 170616C00040000 C 06/16/17 40.0 0.57 0.62
PFE 170616C00042000 C 06/16/17 42.0 0.29 0.34
PFE 170616C00045000 C 06/16/17 45.0 0.09 0.13
PFE 170616P00018000 P 06/16/17 18.0 0.14 0.18
PFE 170616P00020000 P 06/16/17 20.0 0.21 0.25
PFE 170616P00023000 P 06/16/17 23.0 0.35 0.40
PFE 170616P00025000 P 06/16/17 25.0 0.50 0.55
PFE 170616P00028000 P 06/16/17 28.0 0.87 0.92
PFE 170616P00030000 P 06/16/17 30.0 1.26 1.32
PFE 170616P00032000 P 06/16/17 32.0 1.82 1.88
PFE 170616P00035000 P 06/16/17 35.0 3.05 3.15
PFE 170616P00037000 P 06/16/17 37.0 4.20 4.35
PFE 170616P00040000 P 06/16/17 40.0 6.30 6.80
PFE 170616P00042000 P 06/16/17 42.0 8.00 8.50
PFE 170616P00045000 P 06/16/17 45.0 10.75 11.25
PFE 180119C00015000 C 01/19/18 15.0 19.75 20.30
PFE 180119C00018000 C 01/19/18 18.0 16.50 17.30
PFE 180119C00020000 C 01/19/18 20.0 14.50 15.30
PFE 180119C00023000 C 01/19/18 23.0 11.80 12.35
PFE 180119C00025000 C 01/19/18 25.0 9.60 10.40
PFE 180119C00028000 C 01/19/18 28.0 7.45 7.80
PFE 180119C00030000 C 01/19/18 30.0 5.95 6.10
PFE 180119C00032000 C 01/19/18 32.0 4.55 4.70
PFE 180119C00035000 C 01/19/18 35.0 2.90 3.00
PFE 180119C00037000 C 01/19/18 37.0 2.03 2.15
PFE 180119C00040000 C 01/19/18 40.0 1.10 1.21
PFE 180119C00042000 C 01/19/18 42.0 0.71 0.79
PFE 180119C00045000 C 01/19/18 45.0 0.34 0.41
PFE 180119C00050000 C 01/19/18 50.0 0.09 0.15
PFE 180119P00015000 P 01/19/18 15.0 0.18 0.25
PFE 180119P00018000 P 01/19/18 18.0 0.32 0.39
PFE 180119P00020000 P 01/19/18 20.0 0.45 0.50
PFE 180119P00023000 P 01/19/18 23.0 0.73 0.80
PFE 180119P00025000 P 01/19/18 25.0 0.99 1.06
PFE 180119P00028000 P 01/19/18 28.0 1.55 1.64
PFE 180119P00030000 P 01/19/18 30.0 2.10 2.18
PFE 180119P00032000 P 01/19/18 32.0 2.78 2.86
PFE 180119P00035000 P 01/19/18 35.0 4.10 4.25
PFE 180119P00037000 P 01/19/18 37.0 5.25 5.40
PFE 180119P00040000 P 01/19/18 40.0 7.35 7.50
PFE 180119P00042000 P 01/19/18 42.0 8.85 9.30
PFE 180119P00045000 P 01/19/18 45.0 11.45 11.90
PFE 180119P00050000 P 01/19/18 50.0 15.75 16.65

OPRA data is delayed 15 minutes.