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 (2014-07-11)Premium Content

Pfizer Inc (PFE)
As of Jul 23 2014 1:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PFE 140725C00022000 C 07/25/14 22.0 8.30 8.70
PFE 140725C00022500 C 07/25/14 22.5 7.80 8.20
PFE 140725C00023000 C 07/25/14 23.0 7.30 7.50
PFE 140725C00023500 C 07/25/14 23.5 6.80 7.00
PFE 140725C00024000 C 07/25/14 24.0 6.30 6.50
PFE 140725C00024500 C 07/25/14 24.5 5.80 6.00
PFE 140725C00025000 C 07/25/14 25.0 5.30 5.75
PFE 140725C00025500 C 07/25/14 25.5 4.80 5.00
PFE 140725C00026000 C 07/25/14 26.0 4.30 4.50
PFE 140725C00026500 C 07/25/14 26.5 3.80 4.00
PFE 140725C00027000 C 07/25/14 27.0 3.30 3.50
PFE 140725C00027500 C 07/25/14 27.5 2.81 2.98
PFE 140725C00028000 C 07/25/14 28.0 2.31 2.48
PFE 140725C00028500 C 07/25/14 28.5 1.81 1.98
PFE 140725C00029000 C 07/25/14 29.0 1.31 1.48
PFE 140725C00029500 C 07/25/14 29.5 0.87 0.97
PFE 140725C00030000 C 07/25/14 30.0 0.43 0.49
PFE 140725C00030500 C 07/25/14 30.5 0.12 0.13
PFE 140725C00031000 C 07/25/14 31.0 0.01 0.02
PFE 140725C00031500 C 07/25/14 31.5 0.00 0.02
PFE 140725C00032000 C 07/25/14 32.0 0.00 0.02
PFE 140725C00032500 C 07/25/14 32.5 0.00 0.02
PFE 140725C00033000 C 07/25/14 33.0 0.00 0.02
PFE 140725C00033500 C 07/25/14 33.5 0.00 0.02
PFE 140725C00034000 C 07/25/14 34.0 0.00 0.02
PFE 140725C00034500 C 07/25/14 34.5 0.00 0.02
PFE 140725C00035000 C 07/25/14 35.0 0.00 0.02
PFE 140725C00035500 C 07/25/14 35.5 0.00 0.02
PFE 140725C00036000 C 07/25/14 36.0 0.00 0.02
PFE 140725C00036500 C 07/25/14 36.5 0.00 0.02
PFE 140725C00037000 C 07/25/14 37.0 0.00 0.02
PFE 140725C00037500 C 07/25/14 37.5 0.00 0.02
PFE 140725C00038000 C 07/25/14 38.0 0.00 0.02
PFE 140725C00038500 C 07/25/14 38.5 0.00 0.02
PFE 140725C00039000 C 07/25/14 39.0 0.00 0.02
PFE 140725C00039500 C 07/25/14 39.5 0.00 0.02
PFE 140725P00022000 P 07/25/14 22.0 0.00 0.02
PFE 140725P00022500 P 07/25/14 22.5 0.00 0.02
PFE 140725P00023000 P 07/25/14 23.0 0.00 0.02
PFE 140725P00023500 P 07/25/14 23.5 0.00 0.02
PFE 140725P00024000 P 07/25/14 24.0 0.00 0.02
PFE 140725P00024500 P 07/25/14 24.5 0.00 0.02
PFE 140725P00025000 P 07/25/14 25.0 0.00 0.02
PFE 140725P00025500 P 07/25/14 25.5 0.00 0.02
PFE 140725P00026000 P 07/25/14 26.0 0.00 0.02
PFE 140725P00026500 P 07/25/14 26.5 0.00 0.02
PFE 140725P00027000 P 07/25/14 27.0 0.00 0.02
PFE 140725P00027500 P 07/25/14 27.5 0.00 0.02
PFE 140725P00028000 P 07/25/14 28.0 0.00 0.02
PFE 140725P00028500 P 07/25/14 28.5 0.00 0.02
PFE 140725P00029000 P 07/25/14 29.0 0.00 0.01
PFE 140725P00029500 P 07/25/14 29.5 0.01 0.02
PFE 140725P00030000 P 07/25/14 30.0 0.02 0.03
PFE 140725P00030500 P 07/25/14 30.5 0.17 0.18
PFE 140725P00031000 P 07/25/14 31.0 0.55 0.67
PFE 140725P00031500 P 07/25/14 31.5 1.02 1.19
PFE 140725P00032000 P 07/25/14 32.0 1.52 1.69
PFE 140725P00032500 P 07/25/14 32.5 2.02 2.19
PFE 140725P00033000 P 07/25/14 33.0 2.52 2.69
PFE 140725P00033500 P 07/25/14 33.5 3.00 3.20
PFE 140725P00034000 P 07/25/14 34.0 3.50 3.70
PFE 140725P00034500 P 07/25/14 34.5 4.00 4.20
PFE 140725P00035000 P 07/25/14 35.0 4.50 4.70
PFE 140725P00035500 P 07/25/14 35.5 5.00 5.20
PFE 140725P00036000 P 07/25/14 36.0 5.50 5.70
PFE 140725P00036500 P 07/25/14 36.5 6.00 6.20
PFE 140725P00037000 P 07/25/14 37.0 6.50 6.70
PFE 140725P00037500 P 07/25/14 37.5 7.00 7.20
PFE 140725P00038000 P 07/25/14 38.0 7.40 7.70
PFE 140725P00038500 P 07/25/14 38.5 7.80 8.20
PFE 140725P00039000 P 07/25/14 39.0 8.30 8.70
PFE 140725P00039500 P 07/25/14 39.5 8.80 9.20
PFE 140801C00022000 C 08/01/14 22.0 8.25 8.75
PFE 140801C00022500 C 08/01/14 22.5 7.80 8.25
PFE 140801C00023000 C 08/01/14 23.0 7.30 7.60
PFE 140801C00023500 C 08/01/14 23.5 6.80 7.10
PFE 140801C00024000 C 08/01/14 24.0 6.25 6.60
PFE 140801C00024500 C 08/01/14 24.5 5.75 6.10
PFE 140801C00025000 C 08/01/14 25.0 5.25 5.60
PFE 140801C00025500 C 08/01/14 25.5 4.80 5.10
PFE 140801C00026000 C 08/01/14 26.0 4.30 4.60
PFE 140801C00026500 C 08/01/14 26.5 3.80 4.10
PFE 140801C00027000 C 08/01/14 27.0 3.30 3.60
PFE 140801C00027500 C 08/01/14 27.5 2.81 3.10
PFE 140801C00028000 C 08/01/14 28.0 2.31 2.58
PFE 140801C00028500 C 08/01/14 28.5 1.82 2.08
PFE 140801C00029000 C 08/01/14 29.0 1.45 1.50
PFE 140801C00029500 C 08/01/14 29.5 0.93 1.02
PFE 140801C00030000 C 08/01/14 30.0 0.60 0.62
PFE 140801C00030500 C 08/01/14 30.5 0.31 0.33
PFE 140801C00031000 C 08/01/14 31.0 0.13 0.15
PFE 140801C00031500 C 08/01/14 31.5 0.05 0.07
PFE 140801C00032000 C 08/01/14 32.0 0.02 0.04
PFE 140801C00032500 C 08/01/14 32.5 0.00 0.06
PFE 140801C00033000 C 08/01/14 33.0 0.00 0.05
PFE 140801C00033500 C 08/01/14 33.5 0.00 0.03
PFE 140801C00034000 C 08/01/14 34.0 0.00 0.02
PFE 140801C00034500 C 08/01/14 34.5 0.00 0.02
PFE 140801C00035000 C 08/01/14 35.0 0.00 0.02
PFE 140801C00035500 C 08/01/14 35.5 0.00 0.02
PFE 140801C00036000 C 08/01/14 36.0 0.00 0.02
PFE 140801C00036500 C 08/01/14 36.5 0.00 0.02
PFE 140801C00037000 C 08/01/14 37.0 0.00 0.02
PFE 140801C00037500 C 08/01/14 37.5 0.00 0.02
PFE 140801C00038000 C 08/01/14 38.0 0.00 0.02
PFE 140801C00038500 C 08/01/14 38.5 0.00 0.02
PFE 140801C00039000 C 08/01/14 39.0 0.00 0.02
PFE 140801C00039500 C 08/01/14 39.5 0.00 0.02
PFE 140801P00022000 P 08/01/14 22.0 0.00 0.02
PFE 140801P00022500 P 08/01/14 22.5 0.00 0.02
PFE 140801P00023000 P 08/01/14 23.0 0.00 0.02
PFE 140801P00023500 P 08/01/14 23.5 0.00 0.02
PFE 140801P00024000 P 08/01/14 24.0 0.00 0.02
PFE 140801P00024500 P 08/01/14 24.5 0.00 0.02
PFE 140801P00025000 P 08/01/14 25.0 0.00 0.02
PFE 140801P00025500 P 08/01/14 25.5 0.00 0.02
PFE 140801P00026000 P 08/01/14 26.0 0.00 0.02
PFE 140801P00026500 P 08/01/14 26.5 0.00 0.02
PFE 140801P00027000 P 08/01/14 27.0 0.00 0.02
PFE 140801P00027500 P 08/01/14 27.5 0.00 0.06
PFE 140801P00028000 P 08/01/14 28.0 0.00 0.07
PFE 140801P00028500 P 08/01/14 28.5 0.01 0.09
PFE 140801P00029000 P 08/01/14 29.0 0.04 0.07
PFE 140801P00029500 P 08/01/14 29.5 0.13 0.15
PFE 140801P00030000 P 08/01/14 30.0 0.29 0.31
PFE 140801P00030500 P 08/01/14 30.5 0.55 0.58
PFE 140801P00031000 P 08/01/14 31.0 0.91 0.94
PFE 140801P00031500 P 08/01/14 31.5 1.25 1.49
PFE 140801P00032000 P 08/01/14 32.0 1.72 1.97
PFE 140801P00032500 P 08/01/14 32.5 2.19 2.46
PFE 140801P00033000 P 08/01/14 33.0 2.69 2.96
PFE 140801P00033500 P 08/01/14 33.5 3.15 3.50
PFE 140801P00034000 P 08/01/14 34.0 3.65 4.00
PFE 140801P00034500 P 08/01/14 34.5 4.15 4.50
PFE 140801P00035000 P 08/01/14 35.0 4.65 5.00
PFE 140801P00035500 P 08/01/14 35.5 5.15 5.50
PFE 140801P00036000 P 08/01/14 36.0 5.65 6.00
PFE 140801P00036500 P 08/01/14 36.5 6.15 6.50
PFE 140801P00037000 P 08/01/14 37.0 6.65 7.00
PFE 140801P00037500 P 08/01/14 37.5 7.15 7.50
PFE 140801P00038000 P 08/01/14 38.0 7.50 8.00
PFE 140801P00038500 P 08/01/14 38.5 8.00 8.50
PFE 140801P00039000 P 08/01/14 39.0 8.50 9.00
PFE 140801P00039500 P 08/01/14 39.5 9.00 9.50
PFE 140808C00022000 C 08/08/14 22.0 8.20 8.75
PFE 140808C00022500 C 08/08/14 22.5 7.70 8.25
PFE 140808C00023000 C 08/08/14 23.0 7.25 7.75
PFE 140808C00023500 C 08/08/14 23.5 6.75 7.25
PFE 140808C00024000 C 08/08/14 24.0 6.25 6.75
PFE 140808C00024500 C 08/08/14 24.5 5.75 6.25
PFE 140808C00025000 C 08/08/14 25.0 5.25 5.75
PFE 140808C00025500 C 08/08/14 25.5 4.75 5.25
PFE 140808C00026000 C 08/08/14 26.0 4.30 4.75
PFE 140808C00026500 C 08/08/14 26.5 3.75 4.25
PFE 140808C00027000 C 08/08/14 27.0 3.30 3.75
PFE 140808C00027500 C 08/08/14 27.5 2.81 3.25
PFE 140808C00028000 C 08/08/14 28.0 2.31 2.72
PFE 140808C00028500 C 08/08/14 28.5 1.82 2.22
PFE 140808C00029000 C 08/08/14 29.0 1.34 1.49
PFE 140808C00029500 C 08/08/14 29.5 0.94 1.04
PFE 140808C00030000 C 08/08/14 30.0 0.57 0.66
PFE 140808C00030500 C 08/08/14 30.5 0.34 0.38
PFE 140808C00031000 C 08/08/14 31.0 0.18 0.20
PFE 140808C00031500 C 08/08/14 31.5 0.06 0.11
PFE 140808C00032000 C 08/08/14 32.0 0.02 0.08
PFE 140808C00032500 C 08/08/14 32.5 0.00 0.07
PFE 140808C00033000 C 08/08/14 33.0 0.00 0.08
PFE 140808C00033500 C 08/08/14 33.5 0.00 0.07
PFE 140808C00034000 C 08/08/14 34.0 0.00 0.06
PFE 140808C00034500 C 08/08/14 34.5 0.00 0.04
PFE 140808C00035000 C 08/08/14 35.0 0.00 0.03
PFE 140808C00035500 C 08/08/14 35.5 0.00 0.03
PFE 140808C00036000 C 08/08/14 36.0 0.00 0.02
PFE 140808C00036500 C 08/08/14 36.5 0.00 0.02
PFE 140808C00037000 C 08/08/14 37.0 0.00 0.02
PFE 140808C00037500 C 08/08/14 37.5 0.00 0.02
PFE 140808C00038000 C 08/08/14 38.0 0.00 0.02
PFE 140808C00038500 C 08/08/14 38.5 0.00 0.02
PFE 140808C00039000 C 08/08/14 39.0 0.00 0.02
PFE 140808C00039500 C 08/08/14 39.5 0.00 0.02
PFE 140808P00022000 P 08/08/14 22.0 0.00 0.02
PFE 140808P00022500 P 08/08/14 22.5 0.00 0.02
PFE 140808P00023000 P 08/08/14 23.0 0.00 0.02
PFE 140808P00023500 P 08/08/14 23.5 0.00 0.02
PFE 140808P00024000 P 08/08/14 24.0 0.00 0.02
PFE 140808P00024500 P 08/08/14 24.5 0.00 0.02
PFE 140808P00025000 P 08/08/14 25.0 0.00 0.03
PFE 140808P00025500 P 08/08/14 25.5 0.00 0.03
PFE 140808P00026000 P 08/08/14 26.0 0.00 0.04
PFE 140808P00026500 P 08/08/14 26.5 0.00 0.05
PFE 140808P00027000 P 08/08/14 27.0 0.00 0.08
PFE 140808P00027500 P 08/08/14 27.5 0.00 0.09
PFE 140808P00028000 P 08/08/14 28.0 0.01 0.08
PFE 140808P00028500 P 08/08/14 28.5 0.01 0.09
PFE 140808P00029000 P 08/08/14 29.0 0.09 0.11
PFE 140808P00029500 P 08/08/14 29.5 0.18 0.23
PFE 140808P00030000 P 08/08/14 30.0 0.35 0.38
PFE 140808P00030500 P 08/08/14 30.5 0.61 0.64
PFE 140808P00031000 P 08/08/14 31.0 0.96 1.05
PFE 140808P00031500 P 08/08/14 31.5 1.22 1.52
PFE 140808P00032000 P 08/08/14 32.0 1.69 1.97
PFE 140808P00032500 P 08/08/14 32.5 2.09 2.46
PFE 140808P00033000 P 08/08/14 33.0 2.57 2.96
PFE 140808P00033500 P 08/08/14 33.5 3.05 3.45
PFE 140808P00034000 P 08/08/14 34.0 3.55 3.95
PFE 140808P00034500 P 08/08/14 34.5 4.00 4.50
PFE 140808P00035000 P 08/08/14 35.0 4.55 5.05
PFE 140808P00035500 P 08/08/14 35.5 5.00 5.50
PFE 140808P00036000 P 08/08/14 36.0 5.50 6.00
PFE 140808P00036500 P 08/08/14 36.5 6.00 6.50
PFE 140808P00037000 P 08/08/14 37.0 6.50 7.00
PFE 140808P00037500 P 08/08/14 37.5 7.00 7.50
PFE 140808P00038000 P 08/08/14 38.0 7.50 8.05
PFE 140808P00038500 P 08/08/14 38.5 8.00 8.55
PFE 140808P00039000 P 08/08/14 39.0 8.50 9.05
PFE 140808P00039500 P 08/08/14 39.5 9.00 9.55
PFE 140816C00022000 C 08/16/14 22.0 8.30 8.75
PFE 140816C00023000 C 08/16/14 23.0 7.30 7.75
PFE 140816C00024000 C 08/16/14 24.0 6.30 6.60
PFE 140816C00025000 C 08/16/14 25.0 5.30 5.60
PFE 140816C00026000 C 08/16/14 26.0 4.30 4.60
PFE 140816C00026500 C 08/16/14 26.5 3.80 4.10
PFE 140816C00027000 C 08/16/14 27.0 3.30 3.60
PFE 140816C00027500 C 08/16/14 27.5 2.81 3.10
PFE 140816C00028000 C 08/16/14 28.0 2.31 2.50
PFE 140816C00028500 C 08/16/14 28.5 1.82 2.01
PFE 140816C00029000 C 08/16/14 29.0 1.39 1.49
PFE 140816C00029500 C 08/16/14 29.5 0.96 1.05
PFE 140816C00030000 C 08/16/14 30.0 0.66 0.68
PFE 140816C00030500 C 08/16/14 30.5 0.39 0.41
PFE 140816C00031000 C 08/16/14 31.0 0.22 0.24
PFE 140816C00031500 C 08/16/14 31.5 0.12 0.13
PFE 140816C00032000 C 08/16/14 32.0 0.05 0.06
PFE 140816C00032500 C 08/16/14 32.5 0.02 0.03
PFE 140816C00033000 C 08/16/14 33.0 0.01 0.02
PFE 140816C00033500 C 08/16/14 33.5 0.00 0.03
PFE 140816C00034000 C 08/16/14 34.0 0.00 0.03
PFE 140816C00034500 C 08/16/14 34.5 0.00 0.02
PFE 140816C00035000 C 08/16/14 35.0 0.00 0.02
PFE 140816C00035500 C 08/16/14 35.5 0.00 0.02
PFE 140816C00036000 C 08/16/14 36.0 0.00 0.02
PFE 140816C00037000 C 08/16/14 37.0 0.00 0.02
PFE 140816C00038000 C 08/16/14 38.0 0.00 0.02
PFE 140816C00039000 C 08/16/14 39.0 0.00 0.02
PFE 140816C00040000 C 08/16/14 40.0 0.00 0.02
PFE 140816P00022000 P 08/16/14 22.0 0.00 0.02
PFE 140816P00023000 P 08/16/14 23.0 0.00 0.02
PFE 140816P00024000 P 08/16/14 24.0 0.00 0.02
PFE 140816P00025000 P 08/16/14 25.0 0.00 0.02
PFE 140816P00026000 P 08/16/14 26.0 0.00 0.03
PFE 140816P00026500 P 08/16/14 26.5 0.00 0.03
PFE 140816P00027000 P 08/16/14 27.0 0.00 0.04
PFE 140816P00027500 P 08/16/14 27.5 0.01 0.04
PFE 140816P00028000 P 08/16/14 28.0 0.04 0.05
PFE 140816P00028500 P 08/16/14 28.5 0.07 0.08
PFE 140816P00029000 P 08/16/14 29.0 0.13 0.14
PFE 140816P00029500 P 08/16/14 29.5 0.23 0.25
PFE 140816P00030000 P 08/16/14 30.0 0.41 0.43
PFE 140816P00030500 P 08/16/14 30.5 0.67 0.69
PFE 140816P00031000 P 08/16/14 31.0 1.01 1.08
PFE 140816P00031500 P 08/16/14 31.5 1.34 1.52
PFE 140816P00032000 P 08/16/14 32.0 1.77 1.99
PFE 140816P00032500 P 08/16/14 32.5 2.23 2.47
PFE 140816P00033000 P 08/16/14 33.0 2.71 2.96
PFE 140816P00033500 P 08/16/14 33.5 3.15 3.50
PFE 140816P00034000 P 08/16/14 34.0 3.65 4.00
PFE 140816P00034500 P 08/16/14 34.5 4.15 4.50
PFE 140816P00035000 P 08/16/14 35.0 4.65 5.00
PFE 140816P00035500 P 08/16/14 35.5 5.15 5.45
PFE 140816P00036000 P 08/16/14 36.0 5.65 5.95
PFE 140816P00037000 P 08/16/14 37.0 6.65 6.95
PFE 140816P00038000 P 08/16/14 38.0 7.55 7.95
PFE 140816P00039000 P 08/16/14 39.0 8.50 8.95
PFE 140816P00040000 P 08/16/14 40.0 9.50 9.95
PFE 140822C00022000 C 08/22/14 22.0 8.25 8.75
PFE 140822C00023000 C 08/22/14 23.0 7.25 7.75
PFE 140822C00023500 C 08/22/14 23.5 6.75 7.25
PFE 140822C00024000 C 08/22/14 24.0 6.25 6.75
PFE 140822C00024500 C 08/22/14 24.5 5.75 6.25
PFE 140822C00025000 C 08/22/14 25.0 5.25 5.75
PFE 140822C00025500 C 08/22/14 25.5 4.75 5.25
PFE 140822C00026000 C 08/22/14 26.0 4.25 4.75
PFE 140822C00026500 C 08/22/14 26.5 3.80 4.25
PFE 140822C00027000 C 08/22/14 27.0 3.30 3.75
PFE 140822C00027500 C 08/22/14 27.5 2.82 3.25
PFE 140822C00028000 C 08/22/14 28.0 2.31 2.78
PFE 140822C00028500 C 08/22/14 28.5 1.83 2.00
PFE 140822C00029000 C 08/22/14 29.0 1.36 1.54
PFE 140822C00029500 C 08/22/14 29.5 0.95 1.28
PFE 140822C00030000 C 08/22/14 30.0 0.66 0.82
PFE 140822C00030500 C 08/22/14 30.5 0.40 0.45
PFE 140822C00031000 C 08/22/14 31.0 0.22 0.30
PFE 140822C00031500 C 08/22/14 31.5 0.11 0.20
PFE 140822C00032000 C 08/22/14 32.0 0.06 0.13
PFE 140822C00032500 C 08/22/14 32.5 0.03 0.12
PFE 140822C00033000 C 08/22/14 33.0 0.01 0.07
PFE 140822C00033500 C 08/22/14 33.5 0.00 0.07
PFE 140822C00034000 C 08/22/14 34.0 0.00 0.06
PFE 140822C00034500 C 08/22/14 34.5 0.00 0.05
PFE 140822C00035000 C 08/22/14 35.0 0.00 0.04
PFE 140822C00035500 C 08/22/14 35.5 0.00 0.03
PFE 140822C00036000 C 08/22/14 36.0 0.00 0.03
PFE 140822C00036500 C 08/22/14 36.5 0.00 0.02
PFE 140822C00037000 C 08/22/14 37.0 0.00 0.02
PFE 140822C00037500 C 08/22/14 37.5 0.00 0.02
PFE 140822C00038000 C 08/22/14 38.0 0.00 0.02
PFE 140822C00038500 C 08/22/14 38.5 0.00 0.02
PFE 140822C00039000 C 08/22/14 39.0 0.00 0.02
PFE 140822C00039500 C 08/22/14 39.5 0.00 0.02
PFE 140822C00040000 C 08/22/14 40.0 0.00 0.02
PFE 140822P00022000 P 08/22/14 22.0 0.00 0.02
PFE 140822P00023000 P 08/22/14 23.0 0.00 0.02
PFE 140822P00023500 P 08/22/14 23.5 0.00 0.02
PFE 140822P00024000 P 08/22/14 24.0 0.00 0.02
PFE 140822P00024500 P 08/22/14 24.5 0.00 0.03
PFE 140822P00025000 P 08/22/14 25.0 0.00 0.03
PFE 140822P00025500 P 08/22/14 25.5 0.00 0.05
PFE 140822P00026000 P 08/22/14 26.0 0.00 0.06
PFE 140822P00026500 P 08/22/14 26.5 0.00 0.08
PFE 140822P00027000 P 08/22/14 27.0 0.01 0.10
PFE 140822P00027500 P 08/22/14 27.5 0.01 0.12
PFE 140822P00028000 P 08/22/14 28.0 0.02 0.15
PFE 140822P00028500 P 08/22/14 28.5 0.03 0.19
PFE 140822P00029000 P 08/22/14 29.0 0.11 0.21
PFE 140822P00029500 P 08/22/14 29.5 0.27 0.34
PFE 140822P00030000 P 08/22/14 30.0 0.45 0.51
PFE 140822P00030500 P 08/22/14 30.5 0.70 0.80
PFE 140822P00031000 P 08/22/14 31.0 1.03 1.17
PFE 140822P00031500 P 08/22/14 31.5 1.18 1.57
PFE 140822P00032000 P 08/22/14 32.0 1.61 2.01
PFE 140822P00032500 P 08/22/14 32.5 2.00 2.48
PFE 140822P00033000 P 08/22/14 33.0 2.47 2.97
PFE 140822P00033500 P 08/22/14 33.5 2.98 3.50
PFE 140822P00034000 P 08/22/14 34.0 3.45 4.00
PFE 140822P00034500 P 08/22/14 34.5 4.00 4.45
PFE 140822P00035000 P 08/22/14 35.0 4.50 5.00
PFE 140822P00035500 P 08/22/14 35.5 5.00 5.50
PFE 140822P00036000 P 08/22/14 36.0 5.50 6.00
PFE 140822P00036500 P 08/22/14 36.5 6.00 6.50
PFE 140822P00037000 P 08/22/14 37.0 6.50 7.00
PFE 140822P00037500 P 08/22/14 37.5 7.00 7.50
PFE 140822P00038000 P 08/22/14 38.0 7.50 8.05
PFE 140822P00038500 P 08/22/14 38.5 8.00 8.55
PFE 140822P00039000 P 08/22/14 39.0 8.50 9.05
PFE 140822P00039500 P 08/22/14 39.5 9.00 9.50
PFE 140822P00040000 P 08/22/14 40.0 9.50 10.05
PFE 140829C00022000 C 08/29/14 22.0 8.25 8.75
PFE 140829C00023000 C 08/29/14 23.0 7.25 7.75
PFE 140829C00023500 C 08/29/14 23.5 6.75 7.25
PFE 140829C00024000 C 08/29/14 24.0 6.25 6.75
PFE 140829C00024500 C 08/29/14 24.5 5.75 6.25
PFE 140829C00025000 C 08/29/14 25.0 5.25 5.75
PFE 140829C00025500 C 08/29/14 25.5 4.75 5.25
PFE 140829C00026000 C 08/29/14 26.0 4.25 4.75
PFE 140829C00026500 C 08/29/14 26.5 3.80 4.25
PFE 140829C00027000 C 08/29/14 27.0 3.30 3.75
PFE 140829C00027500 C 08/29/14 27.5 2.81 3.25
PFE 140829C00028000 C 08/29/14 28.0 2.32 2.65
PFE 140829C00028500 C 08/29/14 28.5 1.84 2.09
PFE 140829C00029000 C 08/29/14 29.0 1.39 1.55
PFE 140829C00029500 C 08/29/14 29.5 0.99 1.27
PFE 140829C00030000 C 08/29/14 30.0 0.66 0.87
PFE 140829C00030500 C 08/29/14 30.5 0.45 0.51
PFE 140829C00031000 C 08/29/14 31.0 0.26 0.32
PFE 140829C00031500 C 08/29/14 31.5 0.15 0.22
PFE 140829C00032000 C 08/29/14 32.0 0.08 0.13
PFE 140829C00032500 C 08/29/14 32.5 0.04 0.15
PFE 140829C00033000 C 08/29/14 33.0 0.01 0.08
PFE 140829C00033500 C 08/29/14 33.5 0.01 0.09
PFE 140829C00034000 C 08/29/14 34.0 0.00 0.07
PFE 140829C00034500 C 08/29/14 34.5 0.00 0.06
PFE 140829C00035000 C 08/29/14 35.0 0.00 0.05
PFE 140829C00035500 C 08/29/14 35.5 0.00 0.04
PFE 140829C00036000 C 08/29/14 36.0 0.00 0.03
PFE 140829C00036500 C 08/29/14 36.5 0.00 0.03
PFE 140829C00037000 C 08/29/14 37.0 0.00 0.02
PFE 140829C00037500 C 08/29/14 37.5 0.00 0.02
PFE 140829C00038000 C 08/29/14 38.0 0.00 0.02
PFE 140829C00038500 C 08/29/14 38.5 0.00 0.02
PFE 140829C00039000 C 08/29/14 39.0 0.00 0.02
PFE 140829C00039500 C 08/29/14 39.5 0.00 0.02
PFE 140829P00022000 P 08/29/14 22.0 0.00 0.02
PFE 140829P00023000 P 08/29/14 23.0 0.00 0.02
PFE 140829P00023500 P 08/29/14 23.5 0.00 0.03
PFE 140829P00024000 P 08/29/14 24.0 0.00 0.04
PFE 140829P00024500 P 08/29/14 24.5 0.00 0.04
PFE 140829P00025000 P 08/29/14 25.0 0.00 0.05
PFE 140829P00025500 P 08/29/14 25.5 0.00 0.06
PFE 140829P00026000 P 08/29/14 26.0 0.01 0.08
PFE 140829P00026500 P 08/29/14 26.5 0.01 0.10
PFE 140829P00027000 P 08/29/14 27.0 0.01 0.11
PFE 140829P00027500 P 08/29/14 27.5 0.02 0.15
PFE 140829P00028000 P 08/29/14 28.0 0.04 0.15
PFE 140829P00028500 P 08/29/14 28.5 0.04 0.18
PFE 140829P00029000 P 08/29/14 29.0 0.15 0.25
PFE 140829P00029500 P 08/29/14 29.5 0.28 0.39
PFE 140829P00030000 P 08/29/14 30.0 0.50 0.56
PFE 140829P00030500 P 08/29/14 30.5 0.74 0.80
PFE 140829P00031000 P 08/29/14 31.0 1.05 1.21
PFE 140829P00031500 P 08/29/14 31.5 1.23 1.60
PFE 140829P00032000 P 08/29/14 32.0 1.63 2.03
PFE 140829P00032500 P 08/29/14 32.5 2.04 2.50
PFE 140829P00033000 P 08/29/14 33.0 2.48 2.98
PFE 140829P00033500 P 08/29/14 33.5 2.98 3.50
PFE 140829P00034000 P 08/29/14 34.0 3.50 4.00
PFE 140829P00034500 P 08/29/14 34.5 3.95 4.50
PFE 140829P00035000 P 08/29/14 35.0 4.50 5.00
PFE 140829P00035500 P 08/29/14 35.5 5.00 5.50
PFE 140829P00036000 P 08/29/14 36.0 5.50 6.00
PFE 140829P00036500 P 08/29/14 36.5 6.00 6.50
PFE 140829P00037000 P 08/29/14 37.0 6.50 7.00
PFE 140829P00037500 P 08/29/14 37.5 7.00 7.50
PFE 140829P00038000 P 08/29/14 38.0 7.50 8.00
PFE 140829P00038500 P 08/29/14 38.5 8.00 8.55
PFE 140829P00039000 P 08/29/14 39.0 8.50 9.05
PFE 140829P00039500 P 08/29/14 39.5 9.00 9.55
PFE 140920C00016000 C 09/20/14 16.0 14.30 14.70
PFE 140920C00018000 C 09/20/14 18.0 12.30 12.75
PFE 140920C00019000 C 09/20/14 19.0 11.30 11.75
PFE 140920C00020000 C 09/20/14 20.0 10.30 10.75
PFE 140920C00021000 C 09/20/14 21.0 9.30 9.75
PFE 140920C00023000 C 09/20/14 23.0 7.30 7.75
PFE 140920C00024000 C 09/20/14 24.0 6.30 6.55
PFE 140920C00025000 C 09/20/14 25.0 5.30 5.55
PFE 140920C00026000 C 09/20/14 26.0 4.30 4.55
PFE 140920C00027000 C 09/20/14 27.0 3.30 3.55
PFE 140920C00028000 C 09/20/14 28.0 2.33 2.50
PFE 140920C00029000 C 09/20/14 29.0 1.51 1.59
PFE 140920C00030000 C 09/20/14 30.0 0.86 0.87
PFE 140920C00031000 C 09/20/14 31.0 0.41 0.42
PFE 140920C00032000 C 09/20/14 32.0 0.17 0.18
PFE 140920C00033000 C 09/20/14 33.0 0.06 0.07
PFE 140920C00034000 C 09/20/14 34.0 0.02 0.03
PFE 140920C00035000 C 09/20/14 35.0 0.00 0.04
PFE 140920C00036000 C 09/20/14 36.0 0.00 0.02
PFE 140920C00037000 C 09/20/14 37.0 0.00 0.02
PFE 140920C00038000 C 09/20/14 38.0 0.00 0.02
PFE 140920C00039000 C 09/20/14 39.0 0.00 0.02
PFE 140920C00040000 C 09/20/14 40.0 0.00 0.02
PFE 140920C00041000 C 09/20/14 41.0 0.00 0.02
PFE 140920C00042000 C 09/20/14 42.0 0.00 0.02
PFE 140920P00016000 P 09/20/14 16.0 0.00 0.02
PFE 140920P00018000 P 09/20/14 18.0 0.00 0.02
PFE 140920P00019000 P 09/20/14 19.0 0.00 0.02
PFE 140920P00020000 P 09/20/14 20.0 0.00 0.02
PFE 140920P00021000 P 09/20/14 21.0 0.00 0.02
PFE 140920P00023000 P 09/20/14 23.0 0.01 0.02
PFE 140920P00024000 P 09/20/14 24.0 0.01 0.03
PFE 140920P00025000 P 09/20/14 25.0 0.03 0.04
PFE 140920P00026000 P 09/20/14 26.0 0.02 0.05
PFE 140920P00027000 P 09/20/14 27.0 0.07 0.08
PFE 140920P00028000 P 09/20/14 28.0 0.14 0.15
PFE 140920P00029000 P 09/20/14 29.0 0.31 0.32
PFE 140920P00030000 P 09/20/14 30.0 0.64 0.65
PFE 140920P00031000 P 09/20/14 31.0 1.20 1.21
PFE 140920P00032000 P 09/20/14 32.0 1.94 2.07
PFE 140920P00033000 P 09/20/14 33.0 2.80 2.99
PFE 140920P00034000 P 09/20/14 34.0 3.70 4.00
PFE 140920P00035000 P 09/20/14 35.0 4.70 4.95
PFE 140920P00036000 P 09/20/14 36.0 5.70 5.95
PFE 140920P00037000 P 09/20/14 37.0 6.70 6.95
PFE 140920P00038000 P 09/20/14 38.0 7.50 8.00
PFE 140920P00039000 P 09/20/14 39.0 8.50 9.00
PFE 140920P00040000 P 09/20/14 40.0 9.50 9.95
PFE 140920P00041000 P 09/20/14 41.0 10.50 10.95
PFE 140920P00042000 P 09/20/14 42.0 11.50 11.95
PFE 141018C00022000 C 10/18/14 22.0 8.30 8.75
PFE 141018C00023000 C 10/18/14 23.0 7.30 7.75
PFE 141018C00024000 C 10/18/14 24.0 6.30 6.75
PFE 141018C00025000 C 10/18/14 25.0 5.35 5.50
PFE 141018C00026000 C 10/18/14 26.0 4.35 4.50
PFE 141018C00027000 C 10/18/14 27.0 3.35 3.50
PFE 141018C00028000 C 10/18/14 28.0 2.43 2.53
PFE 141018C00029000 C 10/18/14 29.0 1.67 1.68
PFE 141018C00030000 C 10/18/14 30.0 1.02 1.03
PFE 141018C00031000 C 10/18/14 31.0 0.56 0.57
PFE 141018C00032000 C 10/18/14 32.0 0.28 0.30
PFE 141018C00033000 C 10/18/14 33.0 0.12 0.14
PFE 141018C00034000 C 10/18/14 34.0 0.05 0.07
PFE 141018C00035000 C 10/18/14 35.0 0.02 0.04
PFE 141018C00036000 C 10/18/14 36.0 0.00 0.04
PFE 141018C00037000 C 10/18/14 37.0 0.00 0.03
PFE 141018C00038000 C 10/18/14 38.0 0.00 0.03
PFE 141018P00022000 P 10/18/14 22.0 0.01 0.03
PFE 141018P00023000 P 10/18/14 23.0 0.01 0.04
PFE 141018P00024000 P 10/18/14 24.0 0.01 0.05
PFE 141018P00025000 P 10/18/14 25.0 0.03 0.06
PFE 141018P00026000 P 10/18/14 26.0 0.07 0.09
PFE 141018P00027000 P 10/18/14 27.0 0.13 0.14
PFE 141018P00028000 P 10/18/14 28.0 0.24 0.25
PFE 141018P00029000 P 10/18/14 29.0 0.44 0.45
PFE 141018P00030000 P 10/18/14 30.0 0.79 0.81
PFE 141018P00031000 P 10/18/14 31.0 1.34 1.35
PFE 141018P00032000 P 10/18/14 32.0 2.06 2.08
PFE 141018P00033000 P 10/18/14 33.0 2.90 3.00
PFE 141018P00034000 P 10/18/14 34.0 3.80 3.95
PFE 141018P00035000 P 10/18/14 35.0 4.80 4.95
PFE 141018P00036000 P 10/18/14 36.0 5.75 5.95
PFE 141018P00037000 P 10/18/14 37.0 6.75 6.95
PFE 141018P00038000 P 10/18/14 38.0 7.50 7.95
PFE 141122C00023000 C 11/22/14 23.0 7.30 7.75
PFE 141122C00024000 C 11/22/14 24.0 6.30 6.75
PFE 141122C00025000 C 11/22/14 25.0 5.30 5.75
PFE 141122C00026000 C 11/22/14 26.0 4.30 4.75
PFE 141122C00027000 C 11/22/14 27.0 3.30 3.85
PFE 141122C00028000 C 11/22/14 28.0 2.45 2.72
PFE 141122C00029000 C 11/22/14 29.0 1.76 1.82
PFE 141122C00030000 C 11/22/14 30.0 1.15 1.20
PFE 141122C00031000 C 11/22/14 31.0 0.69 0.74
PFE 141122C00032000 C 11/22/14 32.0 0.39 0.43
PFE 141122C00033000 C 11/22/14 33.0 0.21 0.23
PFE 141122C00034000 C 11/22/14 34.0 0.10 0.14
PFE 141122C00035000 C 11/22/14 35.0 0.05 0.08
PFE 141122C00036000 C 11/22/14 36.0 0.02 0.05
PFE 141122C00037000 C 11/22/14 37.0 0.01 0.04
PFE 141122C00038000 C 11/22/14 38.0 0.00 0.03
PFE 141122C00039000 C 11/22/14 39.0 0.00 0.03
PFE 141122P00023000 P 11/22/14 23.0 0.03 0.06
PFE 141122P00024000 P 11/22/14 24.0 0.04 0.07
PFE 141122P00025000 P 11/22/14 25.0 0.07 0.11
PFE 141122P00026000 P 11/22/14 26.0 0.14 0.16
PFE 141122P00027000 P 11/22/14 27.0 0.24 0.26
PFE 141122P00028000 P 11/22/14 28.0 0.41 0.43
PFE 141122P00029000 P 11/22/14 29.0 0.69 0.72
PFE 141122P00030000 P 11/22/14 30.0 1.11 1.14
PFE 141122P00031000 P 11/22/14 31.0 1.67 1.72
PFE 141122P00032000 P 11/22/14 32.0 2.39 2.45
PFE 141122P00033000 P 11/22/14 33.0 2.96 3.40
PFE 141122P00034000 P 11/22/14 34.0 3.80 4.30
PFE 141122P00035000 P 11/22/14 35.0 4.75 5.25
PFE 141122P00036000 P 11/22/14 36.0 5.70 6.20
PFE 141122P00037000 P 11/22/14 37.0 6.65 7.20
PFE 141122P00038000 P 11/22/14 38.0 7.65 8.20
PFE 141122P00039000 P 11/22/14 39.0 8.65 9.20
PFE 141220C00018000 C 12/20/14 18.0 12.25 12.75
PFE 141220C00019000 C 12/20/14 19.0 11.30 11.75
PFE 141220C00020000 C 12/20/14 20.0 10.30 10.75
PFE 141220C00021000 C 12/20/14 21.0 9.30 9.75
PFE 141220C00023000 C 12/20/14 23.0 7.30 7.75
PFE 141220C00024000 C 12/20/14 24.0 6.30 6.70
PFE 141220C00025000 C 12/20/14 25.0 5.30 5.75
PFE 141220C00026000 C 12/20/14 26.0 4.30 4.80
PFE 141220C00027000 C 12/20/14 27.0 3.35 3.85
PFE 141220C00028000 C 12/20/14 28.0 2.50 2.65
PFE 141220C00029000 C 12/20/14 29.0 1.84 1.90
PFE 141220C00030000 C 12/20/14 30.0 1.24 1.30
PFE 141220C00031000 C 12/20/14 31.0 0.81 0.84
PFE 141220C00032000 C 12/20/14 32.0 0.47 0.51
PFE 141220C00033000 C 12/20/14 33.0 0.27 0.30
PFE 141220C00034000 C 12/20/14 34.0 0.15 0.18
PFE 141220C00035000 C 12/20/14 35.0 0.09 0.11
PFE 141220C00036000 C 12/20/14 36.0 0.04 0.07
PFE 141220C00037000 C 12/20/14 37.0 0.02 0.05
PFE 141220C00038000 C 12/20/14 38.0 0.01 0.04
PFE 141220C00039000 C 12/20/14 39.0 0.00 0.03
PFE 141220C00040000 C 12/20/14 40.0 0.00 0.03
PFE 141220C00041000 C 12/20/14 41.0 0.00 0.03
PFE 141220C00042000 C 12/20/14 42.0 0.00 0.02
PFE 141220C00043000 C 12/20/14 43.0 0.00 0.02
PFE 141220C00044000 C 12/20/14 44.0 0.00 0.02
PFE 141220P00018000 P 12/20/14 18.0 0.01 0.03
PFE 141220P00019000 P 12/20/14 19.0 0.01 0.03
PFE 141220P00020000 P 12/20/14 20.0 0.02 0.04
PFE 141220P00021000 P 12/20/14 21.0 0.02 0.05
PFE 141220P00023000 P 12/20/14 23.0 0.04 0.08
PFE 141220P00024000 P 12/20/14 24.0 0.07 0.10
PFE 141220P00025000 P 12/20/14 25.0 0.11 0.14
PFE 141220P00026000 P 12/20/14 26.0 0.18 0.22
PFE 141220P00027000 P 12/20/14 27.0 0.30 0.32
PFE 141220P00028000 P 12/20/14 28.0 0.50 0.53
PFE 141220P00029000 P 12/20/14 29.0 0.80 0.83
PFE 141220P00030000 P 12/20/14 30.0 1.22 1.26
PFE 141220P00031000 P 12/20/14 31.0 1.79 1.82
PFE 141220P00032000 P 12/20/14 32.0 2.47 2.53
PFE 141220P00033000 P 12/20/14 33.0 3.00 3.45
PFE 141220P00034000 P 12/20/14 34.0 3.85 4.35
PFE 141220P00035000 P 12/20/14 35.0 4.80 5.25
PFE 141220P00036000 P 12/20/14 36.0 5.70 6.25
PFE 141220P00037000 P 12/20/14 37.0 6.70 7.20
PFE 141220P00038000 P 12/20/14 38.0 7.65 8.20
PFE 141220P00039000 P 12/20/14 39.0 8.65 9.20
PFE 141220P00040000 P 12/20/14 40.0 9.65 10.20
PFE 141220P00041000 P 12/20/14 41.0 10.50 11.25
PFE 141220P00042000 P 12/20/14 42.0 11.50 12.25
PFE 141220P00043000 P 12/20/14 43.0 12.50 13.20
PFE 141220P00044000 P 12/20/14 44.0 13.50 14.20
PFE 150117C00013000 C 01/17/15 13.0 17.30 17.75
PFE 150117C00015000 C 01/17/15 15.0 15.30 15.75
PFE 150117C00016000 C 01/17/15 16.0 14.30 14.75
PFE 150117C00018000 C 01/17/15 18.0 12.30 12.75
PFE 150117C00019000 C 01/17/15 19.0 11.30 11.75
PFE 150117C00020000 C 01/17/15 20.0 10.30 10.75
PFE 150117C00021000 C 01/17/15 21.0 9.30 9.75
PFE 150117C00022000 C 01/17/15 22.0 8.30 8.75
PFE 150117C00024000 C 01/17/15 24.0 6.30 6.75
PFE 150117C00025000 C 01/17/15 25.0 5.30 5.75
PFE 150117C00026000 C 01/17/15 26.0 4.30 4.85
PFE 150117C00027000 C 01/17/15 27.0 3.40 3.75
PFE 150117C00028000 C 01/17/15 28.0 2.66 2.71
PFE 150117C00029000 C 01/17/15 29.0 1.95 1.99
PFE 150117C00030000 C 01/17/15 30.0 1.34 1.39
PFE 150117C00031000 C 01/17/15 31.0 0.89 0.93
PFE 150117C00032000 C 01/17/15 32.0 0.58 0.60
PFE 150117C00033000 C 01/17/15 33.0 0.34 0.37
PFE 150117C00034000 C 01/17/15 34.0 0.20 0.23
PFE 150117C00035000 C 01/17/15 35.0 0.11 0.14
PFE 150117C00036000 C 01/17/15 36.0 0.06 0.09
PFE 150117C00037000 C 01/17/15 37.0 0.03 0.07
PFE 150117C00038000 C 01/17/15 38.0 0.02 0.04
PFE 150117C00039000 C 01/17/15 39.0 0.01 0.04
PFE 150117C00040000 C 01/17/15 40.0 0.00 0.03
PFE 150117C00041000 C 01/17/15 41.0 0.00 0.03
PFE 150117C00042000 C 01/17/15 42.0 0.00 0.03
PFE 150117C00043000 C 01/17/15 43.0 0.00 0.02
PFE 150117C00044000 C 01/17/15 44.0 0.00 0.02
PFE 150117C00045000 C 01/17/15 45.0 0.00 0.02
PFE 150117P00013000 P 01/17/15 13.0 0.00 0.02
PFE 150117P00015000 P 01/17/15 15.0 0.01 0.02
PFE 150117P00016000 P 01/17/15 16.0 0.02 0.03
PFE 150117P00018000 P 01/17/15 18.0 0.02 0.03
PFE 150117P00019000 P 01/17/15 19.0 0.01 0.04
PFE 150117P00020000 P 01/17/15 20.0 0.03 0.05
PFE 150117P00021000 P 01/17/15 21.0 0.03 0.06
PFE 150117P00022000 P 01/17/15 22.0 0.06 0.08
PFE 150117P00024000 P 01/17/15 24.0 0.10 0.13
PFE 150117P00025000 P 01/17/15 25.0 0.15 0.18
PFE 150117P00026000 P 01/17/15 26.0 0.23 0.26
PFE 150117P00027000 P 01/17/15 27.0 0.37 0.40
PFE 150117P00028000 P 01/17/15 28.0 0.58 0.61
PFE 150117P00029000 P 01/17/15 29.0 0.90 0.92
PFE 150117P00030000 P 01/17/15 30.0 1.32 1.35
PFE 150117P00031000 P 01/17/15 31.0 1.87 1.91
PFE 150117P00032000 P 01/17/15 32.0 2.55 2.59
PFE 150117P00033000 P 01/17/15 33.0 3.30 3.40
PFE 150117P00034000 P 01/17/15 34.0 3.95 4.35
PFE 150117P00035000 P 01/17/15 35.0 4.80 5.30
PFE 150117P00036000 P 01/17/15 36.0 5.75 6.25
PFE 150117P00037000 P 01/17/15 37.0 6.70 7.20
PFE 150117P00038000 P 01/17/15 38.0 7.65 8.20
PFE 150117P00039000 P 01/17/15 39.0 8.65 9.20
PFE 150117P00040000 P 01/17/15 40.0 9.65 10.20
PFE 150117P00041000 P 01/17/15 41.0 10.50 11.25
PFE 150117P00042000 P 01/17/15 42.0 11.50 12.25
PFE 150117P00043000 P 01/17/15 43.0 12.50 13.20
PFE 150117P00044000 P 01/17/15 44.0 13.50 14.20
PFE 150117P00045000 P 01/17/15 45.0 14.55 15.20
PFE 150320C00016000 C 03/20/15 16.0 13.85 15.00
PFE 150320C00018000 C 03/20/15 18.0 11.90 12.90
PFE 150320C00019000 C 03/20/15 19.0 10.90 11.90
PFE 150320C00020000 C 03/20/15 20.0 9.90 10.90
PFE 150320C00021000 C 03/20/15 21.0 8.90 9.90
PFE 150320C00023000 C 03/20/15 23.0 6.90 7.90
PFE 150320C00024000 C 03/20/15 24.0 6.25 6.75
PFE 150320C00025000 C 03/20/15 25.0 5.30 5.70
PFE 150320C00026000 C 03/20/15 26.0 4.35 4.85
PFE 150320C00027000 C 03/20/15 27.0 3.45 3.90
PFE 150320C00028000 C 03/20/15 28.0 2.77 2.84
PFE 150320C00029000 C 03/20/15 29.0 2.10 2.17
PFE 150320C00030000 C 03/20/15 30.0 1.54 1.60
PFE 150320C00031000 C 03/20/15 31.0 1.09 1.14
PFE 150320C00032000 C 03/20/15 32.0 0.75 0.80
PFE 150320C00033000 C 03/20/15 33.0 0.50 0.54
PFE 150320C00034000 C 03/20/15 34.0 0.33 0.37
PFE 150320C00035000 C 03/20/15 35.0 0.21 0.25
PFE 150320C00036000 C 03/20/15 36.0 0.13 0.17
PFE 150320C00037000 C 03/20/15 37.0 0.08 0.12
PFE 150320C00038000 C 03/20/15 38.0 0.05 0.08
PFE 150320P00016000 P 03/20/15 16.0 0.00 0.03
PFE 150320P00018000 P 03/20/15 18.0 0.02 0.05
PFE 150320P00019000 P 03/20/15 19.0 0.03 0.06
PFE 150320P00020000 P 03/20/15 20.0 0.04 0.08
PFE 150320P00021000 P 03/20/15 21.0 0.06 0.09
PFE 150320P00023000 P 03/20/15 23.0 0.13 0.16
PFE 150320P00024000 P 03/20/15 24.0 0.19 0.22
PFE 150320P00025000 P 03/20/15 25.0 0.28 0.31
PFE 150320P00026000 P 03/20/15 26.0 0.41 0.45
PFE 150320P00027000 P 03/20/15 27.0 0.60 0.64
PFE 150320P00028000 P 03/20/15 28.0 0.87 0.92
PFE 150320P00029000 P 03/20/15 29.0 1.23 1.29
PFE 150320P00030000 P 03/20/15 30.0 1.70 1.74
PFE 150320P00031000 P 03/20/15 31.0 2.28 2.34
PFE 150320P00032000 P 03/20/15 32.0 2.95 3.05
PFE 150320P00033000 P 03/20/15 33.0 3.70 3.80
PFE 150320P00034000 P 03/20/15 34.0 4.25 4.75
PFE 150320P00035000 P 03/20/15 35.0 5.10 5.60
PFE 150320P00036000 P 03/20/15 36.0 6.00 6.55
PFE 150320P00037000 P 03/20/15 37.0 6.95 7.50
PFE 150320P00038000 P 03/20/15 38.0 7.95 8.45
PFE 160115C00015000 C 01/15/16 15.0 14.75 16.20
PFE 160115C00018000 C 01/15/16 18.0 11.90 13.05
PFE 160115C00020000 C 01/15/16 20.0 9.85 11.00
PFE 160115C00023000 C 01/15/16 23.0 7.20 7.70
PFE 160115C00025000 C 01/15/16 25.0 5.60 5.95
PFE 160115C00028000 C 01/15/16 28.0 3.35 3.45
PFE 160115C00030000 C 01/15/16 30.0 2.27 2.34
PFE 160115C00032000 C 01/15/16 32.0 1.48 1.54
PFE 160115C00035000 C 01/15/16 35.0 0.74 0.79
PFE 160115C00037000 C 01/15/16 37.0 0.46 0.50
PFE 160115C00040000 C 01/15/16 40.0 0.22 0.26
PFE 160115C00042000 C 01/15/16 42.0 0.14 0.18
PFE 160115C00045000 C 01/15/16 45.0 0.07 0.11
PFE 160115P00015000 P 01/15/16 15.0 0.05 0.09
PFE 160115P00018000 P 01/15/16 18.0 0.15 0.18
PFE 160115P00020000 P 01/15/16 20.0 0.25 0.30
PFE 160115P00023000 P 01/15/16 23.0 0.60 0.64
PFE 160115P00025000 P 01/15/16 25.0 1.01 1.05
PFE 160115P00028000 P 01/15/16 28.0 2.03 2.09
PFE 160115P00030000 P 01/15/16 30.0 3.00 3.10
PFE 160115P00032000 P 01/15/16 32.0 4.25 4.40
PFE 160115P00035000 P 01/15/16 35.0 5.95 6.90
PFE 160115P00037000 P 01/15/16 37.0 6.70 8.60
PFE 160115P00040000 P 01/15/16 40.0 10.10 11.65
PFE 160115P00042000 P 01/15/16 42.0 12.00 13.50
PFE 160115P00045000 P 01/15/16 45.0 14.65 16.85

OPRA data is delayed 15 minutes.