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 (2015-07-10)Premium Content

Pfizer Inc (PFE)
As of Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PFE 150807C00025000 C 08/07/15 25.0 9.50 11.20
PFE 150807C00026000 C 08/07/15 26.0 8.55 11.80
PFE 150807C00027000 C 08/07/15 27.0 8.25 9.55
PFE 150807C00027500 C 08/07/15 27.5 8.05 9.05
PFE 150807C00028000 C 08/07/15 28.0 7.80 8.55
PFE 150807C00028500 C 08/07/15 28.5 7.15 8.05
PFE 150807C00029000 C 08/07/15 29.0 6.85 7.50
PFE 150807C00029500 C 08/07/15 29.5 6.35 7.00
PFE 150807C00030000 C 08/07/15 30.0 5.85 6.15
PFE 150807C00030500 C 08/07/15 30.5 5.25 6.00
PFE 150807C00031000 C 08/07/15 31.0 4.75 5.50
PFE 150807C00031500 C 08/07/15 31.5 4.35 5.00
PFE 150807C00032000 C 08/07/15 32.0 3.85 4.50
PFE 150807C00032500 C 08/07/15 32.5 3.35 4.00
PFE 150807C00033000 C 08/07/15 33.0 2.77 3.50
PFE 150807C00033500 C 08/07/15 33.5 2.27 2.97
PFE 150807C00034000 C 08/07/15 34.0 1.77 2.14
PFE 150807C00034500 C 08/07/15 34.5 1.52 1.63
PFE 150807C00035000 C 08/07/15 35.0 1.02 1.17
PFE 150807C00035500 C 08/07/15 35.5 0.57 0.67
PFE 150807C00036000 C 08/07/15 36.0 0.23 0.27
PFE 150807C00036500 C 08/07/15 36.5 0.07 0.09
PFE 150807C00037000 C 08/07/15 37.0 0.02 0.07
PFE 150807C00037500 C 08/07/15 37.5 0.00 0.03
PFE 150807C00038000 C 08/07/15 38.0 0.00 0.06
PFE 150807C00038500 C 08/07/15 38.5 0.00 0.06
PFE 150807C00039000 C 08/07/15 39.0 0.00 0.09
PFE 150807C00039500 C 08/07/15 39.5 0.00 0.06
PFE 150807C00040000 C 08/07/15 40.0 0.00 0.06
PFE 150807C00040500 C 08/07/15 40.5 0.00 0.11
PFE 150807C00041000 C 08/07/15 41.0 0.00 0.11
PFE 150807C00041500 C 08/07/15 41.5 0.00 0.06
PFE 150807C00042000 C 08/07/15 42.0 0.00 0.05
PFE 150807C00042500 C 08/07/15 42.5 0.00 0.05
PFE 150807C00043000 C 08/07/15 43.0 0.00 0.05
PFE 150807C00043500 C 08/07/15 43.5 0.00 0.10
PFE 150807C00044000 C 08/07/15 44.0 0.00 0.09
PFE 150807P00025000 P 08/07/15 25.0 0.00 0.05
PFE 150807P00026000 P 08/07/15 26.0 0.00 0.05
PFE 150807P00027000 P 08/07/15 27.0 0.00 0.06
PFE 150807P00027500 P 08/07/15 27.5 0.00 0.01
PFE 150807P00028000 P 08/07/15 28.0 0.00 0.01
PFE 150807P00028500 P 08/07/15 28.5 0.00 0.01
PFE 150807P00029000 P 08/07/15 29.0 0.00 0.05
PFE 150807P00029500 P 08/07/15 29.5 0.00 0.10
PFE 150807P00030000 P 08/07/15 30.0 0.00 0.04
PFE 150807P00030500 P 08/07/15 30.5 0.00 0.06
PFE 150807P00031000 P 08/07/15 31.0 0.00 0.06
PFE 150807P00031500 P 08/07/15 31.5 0.00 0.06
PFE 150807P00032000 P 08/07/15 32.0 0.00 0.06
PFE 150807P00032500 P 08/07/15 32.5 0.00 0.06
PFE 150807P00033000 P 08/07/15 33.0 0.00 0.07
PFE 150807P00033500 P 08/07/15 33.5 0.01 0.07
PFE 150807P00034000 P 08/07/15 34.0 0.01 0.04
PFE 150807P00034500 P 08/07/15 34.5 0.02 0.05
PFE 150807P00035000 P 08/07/15 35.0 0.04 0.08
PFE 150807P00035500 P 08/07/15 35.5 0.15 0.18
PFE 150807P00036000 P 08/07/15 36.0 0.38 0.46
PFE 150807P00036500 P 08/07/15 36.5 0.60 0.84
PFE 150807P00037000 P 08/07/15 37.0 0.86 1.33
PFE 150807P00037500 P 08/07/15 37.5 1.33 1.81
PFE 150807P00038000 P 08/07/15 38.0 1.82 2.29
PFE 150807P00038500 P 08/07/15 38.5 2.32 2.77
PFE 150807P00039000 P 08/07/15 39.0 2.81 3.30
PFE 150807P00039500 P 08/07/15 39.5 3.30 3.80
PFE 150807P00040000 P 08/07/15 40.0 3.80 4.30
PFE 150807P00040500 P 08/07/15 40.5 4.30 4.85
PFE 150807P00041000 P 08/07/15 41.0 4.80 5.30
PFE 150807P00041500 P 08/07/15 41.5 5.30 5.80
PFE 150807P00042000 P 08/07/15 42.0 5.80 6.30
PFE 150807P00042500 P 08/07/15 42.5 6.30 6.80
PFE 150807P00043000 P 08/07/15 43.0 6.80 7.30
PFE 150807P00043500 P 08/07/15 43.5 7.25 7.80
PFE 150807P00044000 P 08/07/15 44.0 7.80 8.30
PFE 150814C00025000 C 08/14/15 25.0 9.30 11.15
PFE 150814C00026000 C 08/14/15 26.0 8.50 10.55
PFE 150814C00026500 C 08/14/15 26.5 9.25 9.65
PFE 150814C00027000 C 08/14/15 27.0 8.80 9.50
PFE 150814C00027500 C 08/14/15 27.5 8.30 9.00
PFE 150814C00028000 C 08/14/15 28.0 7.80 8.50
PFE 150814C00028500 C 08/14/15 28.5 7.35 8.00
PFE 150814C00029000 C 08/14/15 29.0 6.75 7.50
PFE 150814C00029500 C 08/14/15 29.5 6.35 7.00
PFE 150814C00030000 C 08/14/15 30.0 5.80 6.50
PFE 150814C00030500 C 08/14/15 30.5 5.25 6.00
PFE 150814C00031000 C 08/14/15 31.0 4.85 5.50
PFE 150814C00031500 C 08/14/15 31.5 4.35 5.00
PFE 150814C00032000 C 08/14/15 32.0 3.85 4.15
PFE 150814C00032500 C 08/14/15 32.5 3.30 4.00
PFE 150814C00033000 C 08/14/15 33.0 2.84 3.50
PFE 150814C00033500 C 08/14/15 33.5 2.32 2.98
PFE 150814C00034000 C 08/14/15 34.0 2.03 2.18
PFE 150814C00034500 C 08/14/15 34.5 1.54 1.65
PFE 150814C00035000 C 08/14/15 35.0 1.03 1.13
PFE 150814C00035500 C 08/14/15 35.5 0.62 0.68
PFE 150814C00036000 C 08/14/15 36.0 0.31 0.37
PFE 150814C00036500 C 08/14/15 36.5 0.14 0.19
PFE 150814C00037000 C 08/14/15 37.0 0.07 0.12
PFE 150814C00037500 C 08/14/15 37.5 0.02 0.09
PFE 150814C00038000 C 08/14/15 38.0 0.01 0.08
PFE 150814C00038500 C 08/14/15 38.5 0.00 0.05
PFE 150814C00039000 C 08/14/15 39.0 0.00 0.04
PFE 150814C00039500 C 08/14/15 39.5 0.00 0.04
PFE 150814C00040000 C 08/14/15 40.0 0.00 0.03
PFE 150814C00040500 C 08/14/15 40.5 0.00 0.03
PFE 150814C00041000 C 08/14/15 41.0 0.00 0.03
PFE 150814C00041500 C 08/14/15 41.5 0.00 0.03
PFE 150814C00042000 C 08/14/15 42.0 0.00 0.03
PFE 150814C00042500 C 08/14/15 42.5 0.00 0.03
PFE 150814C00043000 C 08/14/15 43.0 0.00 0.02
PFE 150814C00043500 C 08/14/15 43.5 0.00 0.02
PFE 150814C00044000 C 08/14/15 44.0 0.00 0.02
PFE 150814P00025000 P 08/14/15 25.0 0.00 0.02
PFE 150814P00026000 P 08/14/15 26.0 0.00 0.02
PFE 150814P00026500 P 08/14/15 26.5 0.00 0.02
PFE 150814P00027000 P 08/14/15 27.0 0.00 0.02
PFE 150814P00027500 P 08/14/15 27.5 0.00 0.02
PFE 150814P00028000 P 08/14/15 28.0 0.00 0.02
PFE 150814P00028500 P 08/14/15 28.5 0.00 0.02
PFE 150814P00029000 P 08/14/15 29.0 0.00 0.03
PFE 150814P00029500 P 08/14/15 29.5 0.00 0.03
PFE 150814P00030000 P 08/14/15 30.0 0.00 0.03
PFE 150814P00030500 P 08/14/15 30.5 0.00 0.03
PFE 150814P00031000 P 08/14/15 31.0 0.00 0.05
PFE 150814P00031500 P 08/14/15 31.5 0.01 0.07
PFE 150814P00032000 P 08/14/15 32.0 0.01 0.08
PFE 150814P00032500 P 08/14/15 32.5 0.01 0.08
PFE 150814P00033000 P 08/14/15 33.0 0.01 0.07
PFE 150814P00033500 P 08/14/15 33.5 0.02 0.10
PFE 150814P00034000 P 08/14/15 34.0 0.03 0.09
PFE 150814P00034500 P 08/14/15 34.5 0.06 0.10
PFE 150814P00035000 P 08/14/15 35.0 0.13 0.16
PFE 150814P00035500 P 08/14/15 35.5 0.25 0.30
PFE 150814P00036000 P 08/14/15 36.0 0.49 0.54
PFE 150814P00036500 P 08/14/15 36.5 0.83 0.92
PFE 150814P00037000 P 08/14/15 37.0 1.05 1.38
PFE 150814P00037500 P 08/14/15 37.5 1.31 2.03
PFE 150814P00038000 P 08/14/15 38.0 1.77 2.31
PFE 150814P00038500 P 08/14/15 38.5 2.27 2.82
PFE 150814P00039000 P 08/14/15 39.0 2.80 3.45
PFE 150814P00039500 P 08/14/15 39.5 3.30 3.95
PFE 150814P00040000 P 08/14/15 40.0 3.80 4.45
PFE 150814P00040500 P 08/14/15 40.5 4.30 4.80
PFE 150814P00041000 P 08/14/15 41.0 4.80 5.45
PFE 150814P00041500 P 08/14/15 41.5 5.30 5.80
PFE 150814P00042000 P 08/14/15 42.0 5.80 6.45
PFE 150814P00042500 P 08/14/15 42.5 6.30 6.95
PFE 150814P00043000 P 08/14/15 43.0 6.80 7.45
PFE 150814P00043500 P 08/14/15 43.5 7.25 8.15
PFE 150814P00044000 P 08/14/15 44.0 7.55 8.70
PFE 150821C00020000 C 08/21/15 20.0 14.30 16.15
PFE 150821C00021000 C 08/21/15 21.0 13.30 15.25
PFE 150821C00022000 C 08/21/15 22.0 13.70 14.20
PFE 150821C00023000 C 08/21/15 23.0 12.65 13.25
PFE 150821C00024000 C 08/21/15 24.0 11.65 12.25
PFE 150821C00025000 C 08/21/15 25.0 10.65 11.25
PFE 150821C00026000 C 08/21/15 26.0 9.80 10.50
PFE 150821C00026500 C 08/21/15 26.5 9.50 10.00
PFE 150821C00027000 C 08/21/15 27.0 8.95 9.50
PFE 150821C00027500 C 08/21/15 27.5 8.50 9.00
PFE 150821C00028000 C 08/21/15 28.0 8.00 8.50
PFE 150821C00028500 C 08/21/15 28.5 7.50 7.65
PFE 150821C00029000 C 08/21/15 29.0 7.00 7.15
PFE 150821C00029500 C 08/21/15 29.5 6.50 6.65
PFE 150821C00030000 C 08/21/15 30.0 6.00 6.30
PFE 150821C00030500 C 08/21/15 30.5 5.50 5.65
PFE 150821C00031000 C 08/21/15 31.0 5.00 5.50
PFE 150821C00031500 C 08/21/15 31.5 4.35 4.65
PFE 150821C00032000 C 08/21/15 32.0 3.85 4.15
PFE 150821C00032500 C 08/21/15 32.5 3.35 3.65
PFE 150821C00033000 C 08/21/15 33.0 3.05 3.15
PFE 150821C00033500 C 08/21/15 33.5 2.52 2.98
PFE 150821C00034000 C 08/21/15 34.0 2.03 2.13
PFE 150821C00034500 C 08/21/15 34.5 1.56 1.60
PFE 150821C00035000 C 08/21/15 35.0 1.07 1.15
PFE 150821C00035500 C 08/21/15 35.5 0.67 0.71
PFE 150821C00036000 C 08/21/15 36.0 0.38 0.42
PFE 150821C00036500 C 08/21/15 36.5 0.21 0.24
PFE 150821C00037000 C 08/21/15 37.0 0.11 0.14
PFE 150821C00037500 C 08/21/15 37.5 0.06 0.08
PFE 150821C00038000 C 08/21/15 38.0 0.03 0.06
PFE 150821C00038500 C 08/21/15 38.5 0.01 0.04
PFE 150821C00039000 C 08/21/15 39.0 0.00 0.04
PFE 150821C00039500 C 08/21/15 39.5 0.00 0.03
PFE 150821C00040000 C 08/21/15 40.0 0.00 0.03
PFE 150821C00040500 C 08/21/15 40.5 0.00 0.02
PFE 150821C00041000 C 08/21/15 41.0 0.00 0.02
PFE 150821C00041500 C 08/21/15 41.5 0.00 0.02
PFE 150821C00042000 C 08/21/15 42.0 0.00 0.02
PFE 150821C00042500 C 08/21/15 42.5 0.00 0.02
PFE 150821C00043000 C 08/21/15 43.0 0.00 0.02
PFE 150821C00043500 C 08/21/15 43.5 0.00 0.02
PFE 150821C00044000 C 08/21/15 44.0 0.00 0.02
PFE 150821P00020000 P 08/21/15 20.0 0.00 0.02
PFE 150821P00021000 P 08/21/15 21.0 0.00 0.02
PFE 150821P00022000 P 08/21/15 22.0 0.00 0.02
PFE 150821P00023000 P 08/21/15 23.0 0.00 0.02
PFE 150821P00024000 P 08/21/15 24.0 0.00 0.02
PFE 150821P00025000 P 08/21/15 25.0 0.00 0.02
PFE 150821P00026000 P 08/21/15 26.0 0.00 0.02
PFE 150821P00026500 P 08/21/15 26.5 0.00 0.02
PFE 150821P00027000 P 08/21/15 27.0 0.00 0.02
PFE 150821P00027500 P 08/21/15 27.5 0.00 0.02
PFE 150821P00028000 P 08/21/15 28.0 0.00 0.02
PFE 150821P00028500 P 08/21/15 28.5 0.00 0.02
PFE 150821P00029000 P 08/21/15 29.0 0.00 0.03
PFE 150821P00029500 P 08/21/15 29.5 0.00 0.03
PFE 150821P00030000 P 08/21/15 30.0 0.00 0.04
PFE 150821P00030500 P 08/21/15 30.5 0.01 0.05
PFE 150821P00031000 P 08/21/15 31.0 0.01 0.03
PFE 150821P00031500 P 08/21/15 31.5 0.01 0.06
PFE 150821P00032000 P 08/21/15 32.0 0.02 0.06
PFE 150821P00032500 P 08/21/15 32.5 0.02 0.06
PFE 150821P00033000 P 08/21/15 33.0 0.03 0.04
PFE 150821P00033500 P 08/21/15 33.5 0.04 0.08
PFE 150821P00034000 P 08/21/15 34.0 0.07 0.08
PFE 150821P00034500 P 08/21/15 34.5 0.11 0.13
PFE 150821P00035000 P 08/21/15 35.0 0.19 0.21
PFE 150821P00035500 P 08/21/15 35.5 0.34 0.37
PFE 150821P00036000 P 08/21/15 36.0 0.57 0.62
PFE 150821P00036500 P 08/21/15 36.5 0.90 0.95
PFE 150821P00037000 P 08/21/15 37.0 1.27 1.38
PFE 150821P00037500 P 08/21/15 37.5 1.36 1.97
PFE 150821P00038000 P 08/21/15 38.0 1.84 2.31
PFE 150821P00038500 P 08/21/15 38.5 2.31 2.79
PFE 150821P00039000 P 08/21/15 39.0 2.83 3.30
PFE 150821P00039500 P 08/21/15 39.5 3.30 3.80
PFE 150821P00040000 P 08/21/15 40.0 3.80 4.30
PFE 150821P00040500 P 08/21/15 40.5 4.30 4.80
PFE 150821P00041000 P 08/21/15 41.0 4.80 5.30
PFE 150821P00041500 P 08/21/15 41.5 5.30 5.80
PFE 150821P00042000 P 08/21/15 42.0 5.80 6.45
PFE 150821P00042500 P 08/21/15 42.5 6.30 6.95
PFE 150821P00043000 P 08/21/15 43.0 6.80 7.45
PFE 150821P00043500 P 08/21/15 43.5 7.25 8.05
PFE 150821P00044000 P 08/21/15 44.0 7.80 8.50
PFE 150828C00025000 C 08/28/15 25.0 10.60 11.35
PFE 150828C00026000 C 08/28/15 26.0 9.80 10.40
PFE 150828C00026500 C 08/28/15 26.5 9.35 10.00
PFE 150828C00027000 C 08/28/15 27.0 8.85 9.15
PFE 150828C00027500 C 08/28/15 27.5 8.35 9.00
PFE 150828C00028000 C 08/28/15 28.0 7.85 8.50
PFE 150828C00028500 C 08/28/15 28.5 7.20 8.00
PFE 150828C00029000 C 08/28/15 29.0 6.75 7.50
PFE 150828C00029500 C 08/28/15 29.5 6.35 7.00
PFE 150828C00030000 C 08/28/15 30.0 6.00 6.35
PFE 150828C00030500 C 08/28/15 30.5 5.35 6.00
PFE 150828C00031000 C 08/28/15 31.0 4.85 5.50
PFE 150828C00031500 C 08/28/15 31.5 4.50 5.00
PFE 150828C00032000 C 08/28/15 32.0 4.00 4.50
PFE 150828C00032500 C 08/28/15 32.5 3.25 4.10
PFE 150828C00033000 C 08/28/15 33.0 2.77 3.50
PFE 150828C00033500 C 08/28/15 33.5 2.49 3.05
PFE 150828C00034000 C 08/28/15 34.0 2.02 2.38
PFE 150828C00034500 C 08/28/15 34.5 1.52 1.98
PFE 150828C00035000 C 08/28/15 35.0 1.10 1.16
PFE 150828C00035500 C 08/28/15 35.5 0.73 0.84
PFE 150828C00036000 C 08/28/15 36.0 0.47 0.52
PFE 150828C00036500 C 08/28/15 36.5 0.28 0.38
PFE 150828C00037000 C 08/28/15 37.0 0.17 0.22
PFE 150828C00037500 C 08/28/15 37.5 0.05 0.19
PFE 150828C00038000 C 08/28/15 38.0 0.03 0.11
PFE 150828C00038500 C 08/28/15 38.5 0.01 0.09
PFE 150828C00039000 C 08/28/15 39.0 0.01 0.10
PFE 150828C00039500 C 08/28/15 39.5 0.00 0.07
PFE 150828C00040000 C 08/28/15 40.0 0.00 0.06
PFE 150828C00040500 C 08/28/15 40.5 0.00 0.05
PFE 150828C00041000 C 08/28/15 41.0 0.00 0.05
PFE 150828C00041500 C 08/28/15 41.5 0.00 0.04
PFE 150828C00042000 C 08/28/15 42.0 0.00 0.04
PFE 150828C00042500 C 08/28/15 42.5 0.00 0.04
PFE 150828C00043000 C 08/28/15 43.0 0.00 0.03
PFE 150828C00043500 C 08/28/15 43.5 0.00 0.03
PFE 150828C00044000 C 08/28/15 44.0 0.00 0.03
PFE 150828P00025000 P 08/28/15 25.0 0.00 0.02
PFE 150828P00026000 P 08/28/15 26.0 0.00 0.02
PFE 150828P00026500 P 08/28/15 26.5 0.00 0.03
PFE 150828P00027000 P 08/28/15 27.0 0.00 0.03
PFE 150828P00027500 P 08/28/15 27.5 0.00 0.03
PFE 150828P00028000 P 08/28/15 28.0 0.00 0.03
PFE 150828P00028500 P 08/28/15 28.5 0.00 0.05
PFE 150828P00029000 P 08/28/15 29.0 0.00 0.06
PFE 150828P00029500 P 08/28/15 29.5 0.00 0.08
PFE 150828P00030000 P 08/28/15 30.0 0.01 0.08
PFE 150828P00030500 P 08/28/15 30.5 0.01 0.13
PFE 150828P00031000 P 08/28/15 31.0 0.02 0.09
PFE 150828P00031500 P 08/28/15 31.5 0.02 0.09
PFE 150828P00032000 P 08/28/15 32.0 0.02 0.15
PFE 150828P00032500 P 08/28/15 32.5 0.01 0.16
PFE 150828P00033000 P 08/28/15 33.0 0.04 0.13
PFE 150828P00033500 P 08/28/15 33.5 0.06 0.14
PFE 150828P00034000 P 08/28/15 34.0 0.08 0.15
PFE 150828P00034500 P 08/28/15 34.5 0.16 0.20
PFE 150828P00035000 P 08/28/15 35.0 0.26 0.31
PFE 150828P00035500 P 08/28/15 35.5 0.37 0.49
PFE 150828P00036000 P 08/28/15 36.0 0.63 0.74
PFE 150828P00036500 P 08/28/15 36.5 0.92 1.04
PFE 150828P00037000 P 08/28/15 37.0 1.18 1.56
PFE 150828P00037500 P 08/28/15 37.5 1.45 2.00
PFE 150828P00038000 P 08/28/15 38.0 1.98 2.35
PFE 150828P00038500 P 08/28/15 38.5 2.40 2.82
PFE 150828P00039000 P 08/28/15 39.0 2.81 3.45
PFE 150828P00039500 P 08/28/15 39.5 3.25 3.80
PFE 150828P00040000 P 08/28/15 40.0 3.80 4.30
PFE 150828P00040500 P 08/28/15 40.5 4.30 4.80
PFE 150828P00041000 P 08/28/15 41.0 4.80 5.30
PFE 150828P00041500 P 08/28/15 41.5 5.30 5.80
PFE 150828P00042000 P 08/28/15 42.0 5.75 6.45
PFE 150828P00042500 P 08/28/15 42.5 6.25 6.95
PFE 150828P00043000 P 08/28/15 43.0 6.80 7.30
PFE 150828P00043500 P 08/28/15 43.5 7.20 8.25
PFE 150828P00044000 P 08/28/15 44.0 7.70 8.75
PFE 150904C00026000 C 09/04/15 26.0 9.55 10.75
PFE 150904C00027000 C 09/04/15 27.0 8.85 9.50
PFE 150904C00027500 C 09/04/15 27.5 8.35 9.00
PFE 150904C00028000 C 09/04/15 28.0 7.85 8.50
PFE 150904C00028500 C 09/04/15 28.5 7.35 8.00
PFE 150904C00029000 C 09/04/15 29.0 6.85 7.50
PFE 150904C00029500 C 09/04/15 29.5 6.35 7.00
PFE 150904C00030000 C 09/04/15 30.0 5.75 6.50
PFE 150904C00030500 C 09/04/15 30.5 5.30 6.00
PFE 150904C00031000 C 09/04/15 31.0 4.85 5.50
PFE 150904C00031500 C 09/04/15 31.5 4.35 5.00
PFE 150904C00032000 C 09/04/15 32.0 3.80 4.55
PFE 150904C00032500 C 09/04/15 32.5 3.30 4.00
PFE 150904C00033000 C 09/04/15 33.0 2.82 3.50
PFE 150904C00033500 C 09/04/15 33.5 2.52 2.98
PFE 150904C00034000 C 09/04/15 34.0 2.00 2.33
PFE 150904C00034500 C 09/04/15 34.5 1.55 1.80
PFE 150904C00035000 C 09/04/15 35.0 1.13 1.31
PFE 150904C00035500 C 09/04/15 35.5 0.78 0.92
PFE 150904C00036000 C 09/04/15 36.0 0.54 0.59
PFE 150904C00036500 C 09/04/15 36.5 0.35 0.40
PFE 150904C00037000 C 09/04/15 37.0 0.22 0.32
PFE 150904C00037500 C 09/04/15 37.5 0.13 0.24
PFE 150904C00038000 C 09/04/15 38.0 0.07 0.15
PFE 150904C00038500 C 09/04/15 38.5 0.03 0.12
PFE 150904C00039000 C 09/04/15 39.0 0.02 0.10
PFE 150904C00039500 C 09/04/15 39.5 0.01 0.09
PFE 150904C00040000 C 09/04/15 40.0 0.00 0.07
PFE 150904C00040500 C 09/04/15 40.5 0.00 0.06
PFE 150904C00041000 C 09/04/15 41.0 0.00 0.06
PFE 150904C00041500 C 09/04/15 41.5 0.00 0.05
PFE 150904C00042000 C 09/04/15 42.0 0.00 0.05
PFE 150904C00042500 C 09/04/15 42.5 0.00 0.04
PFE 150904C00043000 C 09/04/15 43.0 0.00 0.04
PFE 150904C00043500 C 09/04/15 43.5 0.00 0.04
PFE 150904C00044000 C 09/04/15 44.0 0.00 0.03
PFE 150904P00026000 P 09/04/15 26.0 0.00 0.03
PFE 150904P00027000 P 09/04/15 27.0 0.00 0.03
PFE 150904P00027500 P 09/04/15 27.5 0.00 0.04
PFE 150904P00028000 P 09/04/15 28.0 0.00 0.06
PFE 150904P00028500 P 09/04/15 28.5 0.00 0.08
PFE 150904P00029000 P 09/04/15 29.0 0.00 0.08
PFE 150904P00029500 P 09/04/15 29.5 0.01 0.08
PFE 150904P00030000 P 09/04/15 30.0 0.01 0.09
PFE 150904P00030500 P 09/04/15 30.5 0.02 0.09
PFE 150904P00031000 P 09/04/15 31.0 0.02 0.09
PFE 150904P00031500 P 09/04/15 31.5 0.03 0.10
PFE 150904P00032000 P 09/04/15 32.0 0.04 0.11
PFE 150904P00032500 P 09/04/15 32.5 0.04 0.13
PFE 150904P00033000 P 09/04/15 33.0 0.06 0.13
PFE 150904P00033500 P 09/04/15 33.5 0.08 0.13
PFE 150904P00034000 P 09/04/15 34.0 0.11 0.20
PFE 150904P00034500 P 09/04/15 34.5 0.17 0.26
PFE 150904P00035000 P 09/04/15 35.0 0.32 0.38
PFE 150904P00035500 P 09/04/15 35.5 0.48 0.56
PFE 150904P00036000 P 09/04/15 36.0 0.71 0.80
PFE 150904P00036500 P 09/04/15 36.5 0.97 1.12
PFE 150904P00037000 P 09/04/15 37.0 1.22 1.50
PFE 150904P00037500 P 09/04/15 37.5 1.48 2.03
PFE 150904P00038000 P 09/04/15 38.0 1.89 2.56
PFE 150904P00038500 P 09/04/15 38.5 2.38 2.97
PFE 150904P00039000 P 09/04/15 39.0 2.84 3.55
PFE 150904P00039500 P 09/04/15 39.5 3.25 3.95
PFE 150904P00040000 P 09/04/15 40.0 3.80 4.45
PFE 150904P00040500 P 09/04/15 40.5 4.25 5.00
PFE 150904P00041000 P 09/04/15 41.0 4.80 5.55
PFE 150904P00041500 P 09/04/15 41.5 5.30 6.05
PFE 150904P00042000 P 09/04/15 42.0 5.80 6.45
PFE 150904P00042500 P 09/04/15 42.5 6.30 6.95
PFE 150904P00043000 P 09/04/15 43.0 6.80 7.45
PFE 150904P00043500 P 09/04/15 43.5 7.30 8.15
PFE 150904P00044000 P 09/04/15 44.0 7.80 8.55
PFE 150911C00027000 C 09/11/15 27.0 8.85 9.50
PFE 150911C00028000 C 09/11/15 28.0 7.90 8.30
PFE 150911C00028500 C 09/11/15 28.5 7.15 8.00
PFE 150911C00029000 C 09/11/15 29.0 6.90 7.30
PFE 150911C00029500 C 09/11/15 29.5 6.30 7.00
PFE 150911C00030000 C 09/11/15 30.0 5.75 6.55
PFE 150911C00030500 C 09/11/15 30.5 5.45 5.80
PFE 150911C00031000 C 09/11/15 31.0 4.95 5.30
PFE 150911C00031500 C 09/11/15 31.5 4.45 4.80
PFE 150911C00032000 C 09/11/15 32.0 3.90 4.30
PFE 150911C00032500 C 09/11/15 32.5 3.30 4.00
PFE 150911C00033000 C 09/11/15 33.0 2.80 3.50
PFE 150911C00033500 C 09/11/15 33.5 2.48 2.99
PFE 150911C00034000 C 09/11/15 34.0 2.01 2.18
PFE 150911C00034500 C 09/11/15 34.5 1.56 2.02
PFE 150911C00035000 C 09/11/15 35.0 1.17 1.31
PFE 150911C00035500 C 09/11/15 35.5 0.84 0.97
PFE 150911C00036000 C 09/11/15 36.0 0.61 0.67
PFE 150911C00036500 C 09/11/15 36.5 0.41 0.51
PFE 150911C00037000 C 09/11/15 37.0 0.26 0.36
PFE 150911C00037500 C 09/11/15 37.5 0.16 0.25
PFE 150911C00038000 C 09/11/15 38.0 0.05 0.27
PFE 150911C00038500 C 09/11/15 38.5 0.02 0.23
PFE 150911C00039000 C 09/11/15 39.0 0.01 0.13
PFE 150911C00039500 C 09/11/15 39.5 0.00 0.16
PFE 150911C00040000 C 09/11/15 40.0 0.00 0.11
PFE 150911C00040500 C 09/11/15 40.5 0.00 0.09
PFE 150911C00041000 C 09/11/15 41.0 0.00 0.08
PFE 150911C00041500 C 09/11/15 41.5 0.00 0.07
PFE 150911C00042000 C 09/11/15 42.0 0.00 0.06
PFE 150911C00042500 C 09/11/15 42.5 0.00 0.06
PFE 150911C00043000 C 09/11/15 43.0 0.00 0.06
PFE 150911C00043500 C 09/11/15 43.5 0.00 0.05
PFE 150911C00044000 C 09/11/15 44.0 0.00 0.05
PFE 150911P00027000 P 09/11/15 27.0 0.00 0.05
PFE 150911P00028000 P 09/11/15 28.0 0.00 0.10
PFE 150911P00028500 P 09/11/15 28.5 0.00 0.12
PFE 150911P00029000 P 09/11/15 29.0 0.01 0.13
PFE 150911P00029500 P 09/11/15 29.5 0.01 0.17
PFE 150911P00030000 P 09/11/15 30.0 0.01 0.19
PFE 150911P00030500 P 09/11/15 30.5 0.02 0.19
PFE 150911P00031000 P 09/11/15 31.0 0.02 0.20
PFE 150911P00031500 P 09/11/15 31.5 0.03 0.21
PFE 150911P00032000 P 09/11/15 32.0 0.05 0.15
PFE 150911P00032500 P 09/11/15 32.5 0.06 0.24
PFE 150911P00033000 P 09/11/15 33.0 0.07 0.21
PFE 150911P00033500 P 09/11/15 33.5 0.10 0.25
PFE 150911P00034000 P 09/11/15 34.0 0.14 0.22
PFE 150911P00034500 P 09/11/15 34.5 0.21 0.35
PFE 150911P00035000 P 09/11/15 35.0 0.37 0.43
PFE 150911P00035500 P 09/11/15 35.5 0.47 0.62
PFE 150911P00036000 P 09/11/15 36.0 0.79 0.86
PFE 150911P00036500 P 09/11/15 36.5 1.01 1.18
PFE 150911P00037000 P 09/11/15 37.0 1.17 1.55
PFE 150911P00037500 P 09/11/15 37.5 1.53 2.13
PFE 150911P00038000 P 09/11/15 38.0 1.93 2.48
PFE 150911P00038500 P 09/11/15 38.5 2.36 3.20
PFE 150911P00039000 P 09/11/15 39.0 2.82 3.50
PFE 150911P00039500 P 09/11/15 39.5 3.30 4.00
PFE 150911P00040000 P 09/11/15 40.0 3.75 4.75
PFE 150911P00040500 P 09/11/15 40.5 4.30 5.15
PFE 150911P00041000 P 09/11/15 41.0 4.75 5.70
PFE 150911P00041500 P 09/11/15 41.5 5.25 6.20
PFE 150911P00042000 P 09/11/15 42.0 5.75 6.65
PFE 150911P00042500 P 09/11/15 42.5 6.25 7.15
PFE 150911P00043000 P 09/11/15 43.0 6.75 7.70
PFE 150911P00043500 P 09/11/15 43.5 7.25 7.95
PFE 150911P00044000 P 09/11/15 44.0 7.75 8.45
PFE 150918C00021000 C 09/18/15 21.0 13.30 15.25
PFE 150918C00022000 C 09/18/15 22.0 12.30 14.15
PFE 150918C00023000 C 09/18/15 23.0 11.50 13.70
PFE 150918C00024000 C 09/18/15 24.0 11.60 12.30
PFE 150918C00025000 C 09/18/15 25.0 11.00 11.25
PFE 150918C00026000 C 09/18/15 26.0 9.95 10.30
PFE 150918C00027000 C 09/18/15 27.0 8.85 9.50
PFE 150918C00028000 C 09/18/15 28.0 7.70 8.30
PFE 150918C00029000 C 09/18/15 29.0 6.90 7.20
PFE 150918C00030000 C 09/18/15 30.0 6.00 6.50
PFE 150918C00031000 C 09/18/15 31.0 5.00 5.50
PFE 150918C00032000 C 09/18/15 32.0 3.85 4.40
PFE 150918C00033000 C 09/18/15 33.0 3.00 3.25
PFE 150918C00034000 C 09/18/15 34.0 2.07 2.15
PFE 150918C00035000 C 09/18/15 35.0 1.25 1.31
PFE 150918C00036000 C 09/18/15 36.0 0.68 0.72
PFE 150918C00037000 C 09/18/15 37.0 0.32 0.36
PFE 150918C00038000 C 09/18/15 38.0 0.14 0.17
PFE 150918C00039000 C 09/18/15 39.0 0.06 0.09
PFE 150918C00040000 C 09/18/15 40.0 0.03 0.06
PFE 150918C00041000 C 09/18/15 41.0 0.01 0.04
PFE 150918C00042000 C 09/18/15 42.0 0.00 0.04
PFE 150918P00021000 P 09/18/15 21.0 0.00 0.02
PFE 150918P00022000 P 09/18/15 22.0 0.00 0.02
PFE 150918P00023000 P 09/18/15 23.0 0.00 0.02
PFE 150918P00024000 P 09/18/15 24.0 0.00 0.03
PFE 150918P00025000 P 09/18/15 25.0 0.00 0.03
PFE 150918P00026000 P 09/18/15 26.0 0.00 0.04
PFE 150918P00027000 P 09/18/15 27.0 0.01 0.05
PFE 150918P00028000 P 09/18/15 28.0 0.01 0.06
PFE 150918P00029000 P 09/18/15 29.0 0.03 0.07
PFE 150918P00030000 P 09/18/15 30.0 0.03 0.08
PFE 150918P00031000 P 09/18/15 31.0 0.05 0.09
PFE 150918P00032000 P 09/18/15 32.0 0.07 0.09
PFE 150918P00033000 P 09/18/15 33.0 0.12 0.14
PFE 150918P00034000 P 09/18/15 34.0 0.22 0.24
PFE 150918P00035000 P 09/18/15 35.0 0.44 0.47
PFE 150918P00036000 P 09/18/15 36.0 0.85 0.89
PFE 150918P00037000 P 09/18/15 37.0 1.48 1.56
PFE 150918P00038000 P 09/18/15 38.0 1.98 2.57
PFE 150918P00039000 P 09/18/15 39.0 2.86 3.70
PFE 150918P00040000 P 09/18/15 40.0 3.75 4.70
PFE 150918P00041000 P 09/18/15 41.0 4.75 5.70
PFE 150918P00042000 P 09/18/15 42.0 5.75 6.80
PFE 151016C00025000 C 10/16/15 25.0 9.45 11.50
PFE 151016C00026000 C 10/16/15 26.0 9.75 10.20
PFE 151016C00027000 C 10/16/15 27.0 8.80 9.50
PFE 151016C00028000 C 10/16/15 28.0 7.80 8.50
PFE 151016C00029000 C 10/16/15 29.0 6.85 7.50
PFE 151016C00030000 C 10/16/15 30.0 6.00 6.50
PFE 151016C00031000 C 10/16/15 31.0 4.85 5.50
PFE 151016C00032000 C 10/16/15 32.0 3.85 4.50
PFE 151016C00033000 C 10/16/15 33.0 3.05 3.45
PFE 151016C00034000 C 10/16/15 34.0 2.20 2.50
PFE 151016C00035000 C 10/16/15 35.0 1.49 1.56
PFE 151016C00036000 C 10/16/15 36.0 0.95 0.98
PFE 151016C00037000 C 10/16/15 37.0 0.55 0.58
PFE 151016C00038000 C 10/16/15 38.0 0.29 0.33
PFE 151016C00039000 C 10/16/15 39.0 0.16 0.19
PFE 151016C00040000 C 10/16/15 40.0 0.09 0.11
PFE 151016C00041000 C 10/16/15 41.0 0.04 0.07
PFE 151016C00042000 C 10/16/15 42.0 0.03 0.05
PFE 151016P00025000 P 10/16/15 25.0 0.01 0.05
PFE 151016P00026000 P 10/16/15 26.0 0.02 0.06
PFE 151016P00027000 P 10/16/15 27.0 0.03 0.07
PFE 151016P00028000 P 10/16/15 28.0 0.05 0.08
PFE 151016P00029000 P 10/16/15 29.0 0.06 0.10
PFE 151016P00030000 P 10/16/15 30.0 0.08 0.11
PFE 151016P00031000 P 10/16/15 31.0 0.10 0.14
PFE 151016P00032000 P 10/16/15 32.0 0.15 0.19
PFE 151016P00033000 P 10/16/15 33.0 0.25 0.27
PFE 151016P00034000 P 10/16/15 34.0 0.41 0.43
PFE 151016P00035000 P 10/16/15 35.0 0.67 0.71
PFE 151016P00036000 P 10/16/15 36.0 1.10 1.14
PFE 151016P00037000 P 10/16/15 37.0 1.69 1.75
PFE 151016P00038000 P 10/16/15 38.0 2.16 2.54
PFE 151016P00039000 P 10/16/15 39.0 2.95 3.55
PFE 151016P00040000 P 10/16/15 40.0 3.90 4.50
PFE 151016P00041000 P 10/16/15 41.0 4.85 5.50
PFE 151016P00042000 P 10/16/15 42.0 5.80 6.45
PFE 151120C00027000 C 11/20/15 27.0 8.75 9.50
PFE 151120C00028000 C 11/20/15 28.0 8.00 8.50
PFE 151120C00029000 C 11/20/15 29.0 6.85 7.50
PFE 151120C00030000 C 11/20/15 30.0 5.85 6.50
PFE 151120C00031000 C 11/20/15 31.0 5.00 5.50
PFE 151120C00032000 C 11/20/15 32.0 3.90 4.55
PFE 151120C00033000 C 11/20/15 33.0 3.15 3.40
PFE 151120C00034000 C 11/20/15 34.0 2.38 2.78
PFE 151120C00035000 C 11/20/15 35.0 1.72 1.79
PFE 151120C00036000 C 11/20/15 36.0 1.16 1.21
PFE 151120C00037000 C 11/20/15 37.0 0.75 0.80
PFE 151120C00038000 C 11/20/15 38.0 0.47 0.51
PFE 151120C00039000 C 11/20/15 39.0 0.29 0.32
PFE 151120C00040000 C 11/20/15 40.0 0.17 0.20
PFE 151120C00041000 C 11/20/15 41.0 0.11 0.13
PFE 151120C00042000 C 11/20/15 42.0 0.06 0.09
PFE 151120C00043000 C 11/20/15 43.0 0.04 0.07
PFE 151120P00027000 P 11/20/15 27.0 0.07 0.11
PFE 151120P00028000 P 11/20/15 28.0 0.09 0.13
PFE 151120P00029000 P 11/20/15 29.0 0.12 0.16
PFE 151120P00030000 P 11/20/15 30.0 0.16 0.19
PFE 151120P00031000 P 11/20/15 31.0 0.22 0.25
PFE 151120P00032000 P 11/20/15 32.0 0.32 0.35
PFE 151120P00033000 P 11/20/15 33.0 0.47 0.50
PFE 151120P00034000 P 11/20/15 34.0 0.70 0.74
PFE 151120P00035000 P 11/20/15 35.0 1.04 1.08
PFE 151120P00036000 P 11/20/15 36.0 1.51 1.55
PFE 151120P00037000 P 11/20/15 37.0 2.12 2.17
PFE 151120P00038000 P 11/20/15 38.0 2.83 2.93
PFE 151120P00039000 P 11/20/15 39.0 3.35 3.90
PFE 151120P00040000 P 11/20/15 40.0 4.20 4.85
PFE 151120P00041000 P 11/20/15 41.0 5.15 5.75
PFE 151120P00042000 P 11/20/15 42.0 6.10 6.75
PFE 151120P00043000 P 11/20/15 43.0 7.05 7.75
PFE 151218C00022000 C 12/18/15 22.0 12.55 14.35
PFE 151218C00023000 C 12/18/15 23.0 11.50 13.15
PFE 151218C00024000 C 12/18/15 24.0 11.20 12.35
PFE 151218C00025000 C 12/18/15 25.0 10.85 11.65
PFE 151218C00026000 C 12/18/15 26.0 9.85 10.20
PFE 151218C00027000 C 12/18/15 27.0 8.65 9.50
PFE 151218C00028000 C 12/18/15 28.0 7.60 8.50
PFE 151218C00029000 C 12/18/15 29.0 6.85 7.50
PFE 151218C00030000 C 12/18/15 30.0 5.85 6.50
PFE 151218C00031000 C 12/18/15 31.0 5.00 5.40
PFE 151218C00032000 C 12/18/15 32.0 4.10 4.20
PFE 151218C00033000 C 12/18/15 33.0 3.25 3.40
PFE 151218C00034000 C 12/18/15 34.0 2.40 2.88
PFE 151218C00035000 C 12/18/15 35.0 1.84 1.91
PFE 151218C00036000 C 12/18/15 36.0 1.30 1.35
PFE 151218C00037000 C 12/18/15 37.0 0.89 0.93
PFE 151218C00038000 C 12/18/15 38.0 0.58 0.62
PFE 151218C00039000 C 12/18/15 39.0 0.38 0.41
PFE 151218C00040000 C 12/18/15 40.0 0.25 0.27
PFE 151218C00041000 C 12/18/15 41.0 0.16 0.19
PFE 151218C00042000 C 12/18/15 42.0 0.11 0.13
PFE 151218C00043000 C 12/18/15 43.0 0.06 0.10
PFE 151218C00044000 C 12/18/15 44.0 0.04 0.08
PFE 151218P00022000 P 12/18/15 22.0 0.02 0.07
PFE 151218P00023000 P 12/18/15 23.0 0.04 0.08
PFE 151218P00024000 P 12/18/15 24.0 0.05 0.09
PFE 151218P00025000 P 12/18/15 25.0 0.07 0.10
PFE 151218P00026000 P 12/18/15 26.0 0.09 0.12
PFE 151218P00027000 P 12/18/15 27.0 0.11 0.14
PFE 151218P00028000 P 12/18/15 28.0 0.13 0.17
PFE 151218P00029000 P 12/18/15 29.0 0.17 0.21
PFE 151218P00030000 P 12/18/15 30.0 0.22 0.26
PFE 151218P00031000 P 12/18/15 31.0 0.29 0.33
PFE 151218P00032000 P 12/18/15 32.0 0.42 0.44
PFE 151218P00033000 P 12/18/15 33.0 0.59 0.62
PFE 151218P00034000 P 12/18/15 34.0 0.84 0.88
PFE 151218P00035000 P 12/18/15 35.0 1.20 1.24
PFE 151218P00036000 P 12/18/15 36.0 1.66 1.71
PFE 151218P00037000 P 12/18/15 37.0 2.25 2.32
PFE 151218P00038000 P 12/18/15 38.0 2.95 3.05
PFE 151218P00039000 P 12/18/15 39.0 3.45 4.00
PFE 151218P00040000 P 12/18/15 40.0 4.30 4.90
PFE 151218P00041000 P 12/18/15 41.0 5.20 5.80
PFE 151218P00042000 P 12/18/15 42.0 6.15 6.75
PFE 151218P00043000 P 12/18/15 43.0 7.10 8.00
PFE 151218P00044000 P 12/18/15 44.0 8.05 8.90
PFE 160115C00015000 C 01/15/16 15.0 19.05 21.40
PFE 160115C00018000 C 01/15/16 18.0 15.95 19.75
PFE 160115C00019000 C 01/15/16 19.0 15.10 17.35
PFE 160115C00020000 C 01/15/16 20.0 14.55 16.35
PFE 160115C00021000 C 01/15/16 21.0 13.55 15.40
PFE 160115C00022000 C 01/15/16 22.0 12.55 14.15
PFE 160115C00023000 C 01/15/16 23.0 11.55 13.40
PFE 160115C00024000 C 01/15/16 24.0 10.10 12.40
PFE 160115C00025000 C 01/15/16 25.0 10.90 11.80
PFE 160115C00026000 C 01/15/16 26.0 9.80 10.60
PFE 160115C00027000 C 01/15/16 27.0 8.95 9.15
PFE 160115C00028000 C 01/15/16 28.0 8.00 8.15
PFE 160115C00029000 C 01/15/16 29.0 6.95 7.15
PFE 160115C00030000 C 01/15/16 30.0 6.00 6.15
PFE 160115C00031000 C 01/15/16 31.0 5.05 5.55
PFE 160115C00032000 C 01/15/16 32.0 4.15 4.30
PFE 160115C00033000 C 01/15/16 33.0 3.35 3.80
PFE 160115C00034000 C 01/15/16 34.0 2.61 2.70
PFE 160115C00035000 C 01/15/16 35.0 1.99 2.04
PFE 160115C00036000 C 01/15/16 36.0 1.46 1.49
PFE 160115C00037000 C 01/15/16 37.0 1.03 1.07
PFE 160115C00038000 C 01/15/16 38.0 0.72 0.75
PFE 160115C00039000 C 01/15/16 39.0 0.48 0.52
PFE 160115C00040000 C 01/15/16 40.0 0.32 0.35
PFE 160115C00041000 C 01/15/16 41.0 0.22 0.24
PFE 160115C00042000 C 01/15/16 42.0 0.15 0.18
PFE 160115C00043000 C 01/15/16 43.0 0.10 0.13
PFE 160115C00044000 C 01/15/16 44.0 0.06 0.10
PFE 160115C00045000 C 01/15/16 45.0 0.04 0.08
PFE 160115C00046000 C 01/15/16 46.0 0.03 0.06
PFE 160115C00047000 C 01/15/16 47.0 0.02 0.05
PFE 160115C00050000 C 01/15/16 50.0 0.00 0.04
PFE 160115P00015000 P 01/15/16 15.0 0.00 0.03
PFE 160115P00018000 P 01/15/16 18.0 0.01 0.05
PFE 160115P00019000 P 01/15/16 19.0 0.01 0.06
PFE 160115P00020000 P 01/15/16 20.0 0.04 0.06
PFE 160115P00021000 P 01/15/16 21.0 0.03 0.07
PFE 160115P00022000 P 01/15/16 22.0 0.04 0.08
PFE 160115P00023000 P 01/15/16 23.0 0.07 0.10
PFE 160115P00024000 P 01/15/16 24.0 0.08 0.11
PFE 160115P00025000 P 01/15/16 25.0 0.10 0.13
PFE 160115P00026000 P 01/15/16 26.0 0.12 0.14
PFE 160115P00027000 P 01/15/16 27.0 0.14 0.17
PFE 160115P00028000 P 01/15/16 28.0 0.18 0.21
PFE 160115P00029000 P 01/15/16 29.0 0.21 0.25
PFE 160115P00030000 P 01/15/16 30.0 0.27 0.32
PFE 160115P00031000 P 01/15/16 31.0 0.37 0.40
PFE 160115P00032000 P 01/15/16 32.0 0.51 0.54
PFE 160115P00033000 P 01/15/16 33.0 0.71 0.73
PFE 160115P00034000 P 01/15/16 34.0 0.97 1.01
PFE 160115P00035000 P 01/15/16 35.0 1.32 1.40
PFE 160115P00036000 P 01/15/16 36.0 1.79 1.85
PFE 160115P00037000 P 01/15/16 37.0 2.37 2.44
PFE 160115P00038000 P 01/15/16 38.0 3.05 3.15
PFE 160115P00039000 P 01/15/16 39.0 3.55 3.95
PFE 160115P00040000 P 01/15/16 40.0 4.35 4.95
PFE 160115P00041000 P 01/15/16 41.0 5.25 5.90
PFE 160115P00042000 P 01/15/16 42.0 6.15 6.80
PFE 160115P00043000 P 01/15/16 43.0 7.10 7.80
PFE 160115P00044000 P 01/15/16 44.0 8.05 9.30
PFE 160115P00045000 P 01/15/16 45.0 9.05 10.30
PFE 160115P00046000 P 01/15/16 46.0 8.15 11.35
PFE 160115P00047000 P 01/15/16 47.0 9.15 12.35
PFE 160115P00050000 P 01/15/16 50.0 12.10 15.20
PFE 160318C00019000 C 03/18/16 19.0 15.00 19.50
PFE 160318C00020000 C 03/18/16 20.0 14.00 18.50
PFE 160318C00021000 C 03/18/16 21.0 12.70 17.00
PFE 160318C00022000 C 03/18/16 22.0 11.75 16.00
PFE 160318C00023000 C 03/18/16 23.0 10.70 15.00
PFE 160318C00024000 C 03/18/16 24.0 9.80 12.65
PFE 160318C00025000 C 03/18/16 25.0 8.75 11.65
PFE 160318C00026000 C 03/18/16 26.0 9.95 10.60
PFE 160318C00027000 C 03/18/16 27.0 8.95 10.20
PFE 160318C00028000 C 03/18/16 28.0 7.95 9.20
PFE 160318C00029000 C 03/18/16 29.0 7.00 7.60
PFE 160318C00030000 C 03/18/16 30.0 5.95 6.55
PFE 160318C00031000 C 03/18/16 31.0 4.95 5.60
PFE 160318C00032000 C 03/18/16 32.0 4.30 4.65
PFE 160318C00033000 C 03/18/16 33.0 3.50 3.90
PFE 160318C00034000 C 03/18/16 34.0 2.82 2.90
PFE 160318C00035000 C 03/18/16 35.0 2.17 2.27
PFE 160318C00036000 C 03/18/16 36.0 1.67 1.73
PFE 160318C00037000 C 03/18/16 37.0 1.25 1.30
PFE 160318C00038000 C 03/18/16 38.0 0.91 0.96
PFE 160318C00039000 C 03/18/16 39.0 0.66 0.70
PFE 160318C00040000 C 03/18/16 40.0 0.47 0.51
PFE 160318C00041000 C 03/18/16 41.0 0.34 0.37
PFE 160318C00042000 C 03/18/16 42.0 0.24 0.28
PFE 160318C00043000 C 03/18/16 43.0 0.17 0.20
PFE 160318C00044000 C 03/18/16 44.0 0.12 0.16
PFE 160318P00019000 P 03/18/16 19.0 0.04 0.08
PFE 160318P00020000 P 03/18/16 20.0 0.04 0.09
PFE 160318P00021000 P 03/18/16 21.0 0.06 0.10
PFE 160318P00022000 P 03/18/16 22.0 0.07 0.12
PFE 160318P00023000 P 03/18/16 23.0 0.09 0.13
PFE 160318P00024000 P 03/18/16 24.0 0.11 0.18
PFE 160318P00025000 P 03/18/16 25.0 0.13 0.18
PFE 160318P00026000 P 03/18/16 26.0 0.16 0.21
PFE 160318P00027000 P 03/18/16 27.0 0.20 0.25
PFE 160318P00028000 P 03/18/16 28.0 0.25 0.30
PFE 160318P00029000 P 03/18/16 29.0 0.32 0.38
PFE 160318P00030000 P 03/18/16 30.0 0.43 0.48
PFE 160318P00031000 P 03/18/16 31.0 0.57 0.62
PFE 160318P00032000 P 03/18/16 32.0 0.76 0.80
PFE 160318P00033000 P 03/18/16 33.0 1.00 1.05
PFE 160318P00034000 P 03/18/16 34.0 1.32 1.37
PFE 160318P00035000 P 03/18/16 35.0 1.72 1.89
PFE 160318P00036000 P 03/18/16 36.0 2.22 2.27
PFE 160318P00037000 P 03/18/16 37.0 2.80 2.87
PFE 160318P00038000 P 03/18/16 38.0 3.45 3.55
PFE 160318P00039000 P 03/18/16 39.0 4.20 4.30
PFE 160318P00040000 P 03/18/16 40.0 4.70 5.35
PFE 160318P00041000 P 03/18/16 41.0 5.55 6.25
PFE 160318P00042000 P 03/18/16 42.0 6.45 7.15
PFE 160318P00043000 P 03/18/16 43.0 6.50 8.70
PFE 160318P00044000 P 03/18/16 44.0 8.30 9.05
PFE 170120C00018000 C 01/20/17 18.0 16.00 20.50
PFE 170120C00020000 C 01/20/17 20.0 14.00 18.50
PFE 170120C00023000 C 01/20/17 23.0 11.00 15.50
PFE 170120C00025000 C 01/20/17 25.0 10.55 13.55
PFE 170120C00028000 C 01/20/17 28.0 8.00 8.55
PFE 170120C00030000 C 01/20/17 30.0 6.35 6.50
PFE 170120C00032000 C 01/20/17 32.0 4.85 5.25
PFE 170120C00035000 C 01/20/17 35.0 3.00 3.10
PFE 170120C00037000 C 01/20/17 37.0 1.84 2.20
PFE 170120C00040000 C 01/20/17 40.0 1.19 1.25
PFE 170120C00042000 C 01/20/17 42.0 0.78 0.84
PFE 170120C00045000 C 01/20/17 45.0 0.42 0.47
PFE 170120C00047000 C 01/20/17 47.0 0.28 0.32
PFE 170120C00050000 C 01/20/17 50.0 0.15 0.20
PFE 170120P00018000 P 01/20/17 18.0 0.13 0.20
PFE 170120P00020000 P 01/20/17 20.0 0.18 0.25
PFE 170120P00023000 P 01/20/17 23.0 0.31 0.38
PFE 170120P00025000 P 01/20/17 25.0 0.45 0.56
PFE 170120P00028000 P 01/20/17 28.0 0.83 0.91
PFE 170120P00030000 P 01/20/17 30.0 1.24 1.30
PFE 170120P00032000 P 01/20/17 32.0 1.79 1.87
PFE 170120P00035000 P 01/20/17 35.0 3.00 3.15
PFE 170120P00037000 P 01/20/17 37.0 4.10 4.25
PFE 170120P00040000 P 01/20/17 40.0 6.15 6.30
PFE 170120P00042000 P 01/20/17 42.0 7.45 8.20
PFE 170120P00045000 P 01/20/17 45.0 10.05 10.90
PFE 170120P00047000 P 01/20/17 47.0 10.65 12.70
PFE 170120P00050000 P 01/20/17 50.0 12.50 17.00

OPRA data is delayed 15 minutes.