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 (2014-10-10)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PFE 141031C00020000 C 10/31/14 20.0 8.25 11.15
PFE 141031C00021000 C 10/31/14 21.0 8.30 9.10
PFE 141031C00021500 C 10/31/14 21.5 7.75 8.60
PFE 141031C00022000 C 10/31/14 22.0 7.55 8.10
PFE 141031C00022500 C 10/31/14 22.5 7.05 7.55
PFE 141031C00023000 C 10/31/14 23.0 6.55 7.05
PFE 141031C00023500 C 10/31/14 23.5 6.05 6.55
PFE 141031C00024000 C 10/31/14 24.0 5.55 6.10
PFE 141031C00024500 C 10/31/14 24.5 5.05 5.55
PFE 141031C00025000 C 10/31/14 25.0 4.55 5.05
PFE 141031C00025500 C 10/31/14 25.5 4.05 4.55
PFE 141031C00026000 C 10/31/14 26.0 3.55 4.05
PFE 141031C00026500 C 10/31/14 26.5 3.05 3.55
PFE 141031C00027000 C 10/31/14 27.0 2.70 3.05
PFE 141031C00027500 C 10/31/14 27.5 1.90 2.38
PFE 141031C00028000 C 10/31/14 28.0 1.70 1.88
PFE 141031C00028500 C 10/31/14 28.5 1.27 1.38
PFE 141031C00029000 C 10/31/14 29.0 0.78 0.89
PFE 141031C00029500 C 10/31/14 29.5 0.25 0.40
PFE 141031C00030000 C 10/31/14 30.0 0.04 0.06
PFE 141031C00030500 C 10/31/14 30.5 0.01 0.02
PFE 141031C00031000 C 10/31/14 31.0 0.00 0.02
PFE 141031C00031500 C 10/31/14 31.5 0.00 0.02
PFE 141031C00032000 C 10/31/14 32.0 0.00 0.02
PFE 141031C00032500 C 10/31/14 32.5 0.00 0.02
PFE 141031C00033000 C 10/31/14 33.0 0.00 0.02
PFE 141031C00033500 C 10/31/14 33.5 0.00 0.02
PFE 141031C00034000 C 10/31/14 34.0 0.00 0.02
PFE 141031C00034500 C 10/31/14 34.5 0.00 0.02
PFE 141031C00035000 C 10/31/14 35.0 0.00 0.02
PFE 141031C00035500 C 10/31/14 35.5 0.00 0.02
PFE 141031C00036000 C 10/31/14 36.0 0.00 0.02
PFE 141031C00036500 C 10/31/14 36.5 0.00 0.02
PFE 141031C00037000 C 10/31/14 37.0 0.00 0.02
PFE 141031C00037500 C 10/31/14 37.5 0.00 0.02
PFE 141031C00038000 C 10/31/14 38.0 0.00 0.02
PFE 141031C00038500 C 10/31/14 38.5 0.00 0.02
PFE 141031C00039000 C 10/31/14 39.0 0.00 0.02
PFE 141031C00039500 C 10/31/14 39.5 0.00 0.02
PFE 141031P00020000 P 10/31/14 20.0 0.00 0.02
PFE 141031P00021000 P 10/31/14 21.0 0.00 0.02
PFE 141031P00021500 P 10/31/14 21.5 0.00 0.02
PFE 141031P00022000 P 10/31/14 22.0 0.00 0.02
PFE 141031P00022500 P 10/31/14 22.5 0.00 0.02
PFE 141031P00023000 P 10/31/14 23.0 0.00 0.02
PFE 141031P00023500 P 10/31/14 23.5 0.00 0.02
PFE 141031P00024000 P 10/31/14 24.0 0.00 0.02
PFE 141031P00024500 P 10/31/14 24.5 0.00 0.02
PFE 141031P00025000 P 10/31/14 25.0 0.00 0.02
PFE 141031P00025500 P 10/31/14 25.5 0.00 0.02
PFE 141031P00026000 P 10/31/14 26.0 0.00 0.02
PFE 141031P00026500 P 10/31/14 26.5 0.00 0.02
PFE 141031P00027000 P 10/31/14 27.0 0.00 0.02
PFE 141031P00027500 P 10/31/14 27.5 0.00 0.02
PFE 141031P00028000 P 10/31/14 28.0 0.00 0.02
PFE 141031P00028500 P 10/31/14 28.5 0.00 0.05
PFE 141031P00029000 P 10/31/14 29.0 0.00 0.02
PFE 141031P00029500 P 10/31/14 29.5 0.01 0.04
PFE 141031P00030000 P 10/31/14 30.0 0.17 0.30
PFE 141031P00030500 P 10/31/14 30.5 0.51 0.91
PFE 141031P00031000 P 10/31/14 31.0 0.99 1.59
PFE 141031P00031500 P 10/31/14 31.5 1.49 2.10
PFE 141031P00032000 P 10/31/14 32.0 1.89 2.39
PFE 141031P00032500 P 10/31/14 32.5 2.39 2.87
PFE 141031P00033000 P 10/31/14 33.0 2.76 3.55
PFE 141031P00033500 P 10/31/14 33.5 3.35 4.10
PFE 141031P00034000 P 10/31/14 34.0 3.85 4.45
PFE 141031P00034500 P 10/31/14 34.5 4.35 4.95
PFE 141031P00035000 P 10/31/14 35.0 4.85 5.60
PFE 141031P00035500 P 10/31/14 35.5 5.35 5.95
PFE 141031P00036000 P 10/31/14 36.0 5.85 6.45
PFE 141031P00036500 P 10/31/14 36.5 6.35 6.95
PFE 141031P00037000 P 10/31/14 37.0 6.75 7.45
PFE 141031P00037500 P 10/31/14 37.5 7.25 7.95
PFE 141031P00038000 P 10/31/14 38.0 7.75 8.45
PFE 141031P00038500 P 10/31/14 38.5 8.25 8.95
PFE 141031P00039000 P 10/31/14 39.0 8.45 9.85
PFE 141031P00039500 P 10/31/14 39.5 8.00 11.30
PFE 141107C00021000 C 11/07/14 21.0 8.25 9.30
PFE 141107C00022000 C 11/07/14 22.0 7.25 8.15
PFE 141107C00022500 C 11/07/14 22.5 7.05 7.55
PFE 141107C00023000 C 11/07/14 23.0 6.45 7.35
PFE 141107C00023500 C 11/07/14 23.5 5.65 6.90
PFE 141107C00024000 C 11/07/14 24.0 5.20 6.35
PFE 141107C00024500 C 11/07/14 24.5 5.05 5.65
PFE 141107C00025000 C 11/07/14 25.0 4.55 5.10
PFE 141107C00025500 C 11/07/14 25.5 4.05 4.65
PFE 141107C00026000 C 11/07/14 26.0 3.55 4.05
PFE 141107C00026500 C 11/07/14 26.5 2.86 3.70
PFE 141107C00027000 C 11/07/14 27.0 2.37 3.05
PFE 141107C00027500 C 11/07/14 27.5 2.13 2.44
PFE 141107C00028000 C 11/07/14 28.0 1.70 1.99
PFE 141107C00028500 C 11/07/14 28.5 1.18 1.49
PFE 141107C00029000 C 11/07/14 29.0 0.81 0.89
PFE 141107C00029500 C 11/07/14 29.5 0.40 0.45
PFE 141107C00030000 C 11/07/14 30.0 0.12 0.15
PFE 141107C00030500 C 11/07/14 30.5 0.00 0.05
PFE 141107C00031000 C 11/07/14 31.0 0.00 0.04
PFE 141107C00031500 C 11/07/14 31.5 0.00 0.05
PFE 141107C00032000 C 11/07/14 32.0 0.00 0.05
PFE 141107C00032500 C 11/07/14 32.5 0.00 0.04
PFE 141107C00033000 C 11/07/14 33.0 0.00 0.02
PFE 141107C00033500 C 11/07/14 33.5 0.00 0.02
PFE 141107C00034000 C 11/07/14 34.0 0.00 0.02
PFE 141107C00034500 C 11/07/14 34.5 0.00 0.02
PFE 141107C00035000 C 11/07/14 35.0 0.00 0.02
PFE 141107C00035500 C 11/07/14 35.5 0.00 0.02
PFE 141107C00036000 C 11/07/14 36.0 0.00 0.02
PFE 141107C00036500 C 11/07/14 36.5 0.00 0.02
PFE 141107C00037000 C 11/07/14 37.0 0.00 0.02
PFE 141107C00037500 C 11/07/14 37.5 0.00 0.02
PFE 141107C00038000 C 11/07/14 38.0 0.00 0.02
PFE 141107C00038500 C 11/07/14 38.5 0.00 0.02
PFE 141107C00039000 C 11/07/14 39.0 0.00 0.02
PFE 141107C00039500 C 11/07/14 39.5 0.00 0.02
PFE 141107P00021000 P 11/07/14 21.0 0.00 0.02
PFE 141107P00022000 P 11/07/14 22.0 0.00 0.02
PFE 141107P00022500 P 11/07/14 22.5 0.00 0.02
PFE 141107P00023000 P 11/07/14 23.0 0.00 0.02
PFE 141107P00023500 P 11/07/14 23.5 0.00 0.02
PFE 141107P00024000 P 11/07/14 24.0 0.00 0.02
PFE 141107P00024500 P 11/07/14 24.5 0.00 0.02
PFE 141107P00025000 P 11/07/14 25.0 0.00 0.02
PFE 141107P00025500 P 11/07/14 25.5 0.00 0.04
PFE 141107P00026000 P 11/07/14 26.0 0.00 0.03
PFE 141107P00026500 P 11/07/14 26.5 0.00 0.06
PFE 141107P00027000 P 11/07/14 27.0 0.00 0.10
PFE 141107P00027500 P 11/07/14 27.5 0.00 0.04
PFE 141107P00028000 P 11/07/14 28.0 0.00 0.05
PFE 141107P00028500 P 11/07/14 28.5 0.02 0.08
PFE 141107P00029000 P 11/07/14 29.0 0.07 0.09
PFE 141107P00029500 P 11/07/14 29.5 0.19 0.26
PFE 141107P00030000 P 11/07/14 30.0 0.49 0.61
PFE 141107P00030500 P 11/07/14 30.5 0.79 1.11
PFE 141107P00031000 P 11/07/14 31.0 1.30 1.61
PFE 141107P00031500 P 11/07/14 31.5 1.73 2.11
PFE 141107P00032000 P 11/07/14 32.0 2.15 2.65
PFE 141107P00032500 P 11/07/14 32.5 2.64 3.25
PFE 141107P00033000 P 11/07/14 33.0 3.05 3.85
PFE 141107P00033500 P 11/07/14 33.5 3.55 4.35
PFE 141107P00034000 P 11/07/14 34.0 4.10 4.85
PFE 141107P00034500 P 11/07/14 34.5 4.55 5.55
PFE 141107P00035000 P 11/07/14 35.0 4.95 6.05
PFE 141107P00035500 P 11/07/14 35.5 5.60 6.55
PFE 141107P00036000 P 11/07/14 36.0 6.05 7.05
PFE 141107P00036500 P 11/07/14 36.5 6.45 7.40
PFE 141107P00037000 P 11/07/14 37.0 6.85 7.85
PFE 141107P00037500 P 11/07/14 37.5 7.35 8.65
PFE 141107P00038000 P 11/07/14 38.0 7.85 9.15
PFE 141107P00038500 P 11/07/14 38.5 8.20 9.50
PFE 141107P00039000 P 11/07/14 39.0 8.70 10.15
PFE 141107P00039500 P 11/07/14 39.5 8.40 11.45
PFE 141114C00021000 C 11/14/14 21.0 8.25 9.30
PFE 141114C00022000 C 11/14/14 22.0 7.25 8.20
PFE 141114C00022500 C 11/14/14 22.5 6.70 7.60
PFE 141114C00023000 C 11/14/14 23.0 6.15 7.15
PFE 141114C00023500 C 11/14/14 23.5 5.70 6.90
PFE 141114C00024000 C 11/14/14 24.0 5.55 5.95
PFE 141114C00024500 C 11/14/14 24.5 5.05 5.40
PFE 141114C00025000 C 11/14/14 25.0 4.55 5.15
PFE 141114C00025500 C 11/14/14 25.5 4.05 4.65
PFE 141114C00026000 C 11/14/14 26.0 3.55 4.05
PFE 141114C00026500 C 11/14/14 26.5 3.00 3.40
PFE 141114C00027000 C 11/14/14 27.0 2.55 2.90
PFE 141114C00027500 C 11/14/14 27.5 2.13 2.40
PFE 141114C00028000 C 11/14/14 28.0 1.73 1.88
PFE 141114C00028500 C 11/14/14 28.5 1.03 1.51
PFE 141114C00029000 C 11/14/14 29.0 0.76 0.89
PFE 141114C00029500 C 11/14/14 29.5 0.43 0.46
PFE 141114C00030000 C 11/14/14 30.0 0.16 0.19
PFE 141114C00030500 C 11/14/14 30.5 0.01 0.08
PFE 141114C00031000 C 11/14/14 31.0 0.00 0.07
PFE 141114C00031500 C 11/14/14 31.5 0.00 0.06
PFE 141114C00032000 C 11/14/14 32.0 0.00 0.05
PFE 141114C00032500 C 11/14/14 32.5 0.00 0.05
PFE 141114C00033000 C 11/14/14 33.0 0.00 0.05
PFE 141114C00033500 C 11/14/14 33.5 0.00 0.05
PFE 141114C00034000 C 11/14/14 34.0 0.00 0.04
PFE 141114C00034500 C 11/14/14 34.5 0.00 0.03
PFE 141114C00035000 C 11/14/14 35.0 0.00 0.02
PFE 141114C00035500 C 11/14/14 35.5 0.00 0.02
PFE 141114C00036000 C 11/14/14 36.0 0.00 0.02
PFE 141114C00036500 C 11/14/14 36.5 0.00 0.02
PFE 141114C00037000 C 11/14/14 37.0 0.00 0.02
PFE 141114C00037500 C 11/14/14 37.5 0.00 0.02
PFE 141114C00038000 C 11/14/14 38.0 0.00 0.02
PFE 141114C00038500 C 11/14/14 38.5 0.00 0.02
PFE 141114C00039000 C 11/14/14 39.0 0.00 0.02
PFE 141114C00039500 C 11/14/14 39.5 0.00 0.02
PFE 141114P00021000 P 11/14/14 21.0 0.00 0.02
PFE 141114P00022000 P 11/14/14 22.0 0.00 0.02
PFE 141114P00022500 P 11/14/14 22.5 0.00 0.02
PFE 141114P00023000 P 11/14/14 23.0 0.00 0.02
PFE 141114P00023500 P 11/14/14 23.5 0.00 0.02
PFE 141114P00024000 P 11/14/14 24.0 0.00 0.03
PFE 141114P00024500 P 11/14/14 24.5 0.00 0.05
PFE 141114P00025000 P 11/14/14 25.0 0.00 0.04
PFE 141114P00025500 P 11/14/14 25.5 0.00 0.08
PFE 141114P00026000 P 11/14/14 26.0 0.00 0.12
PFE 141114P00026500 P 11/14/14 26.5 0.00 0.11
PFE 141114P00027000 P 11/14/14 27.0 0.00 0.10
PFE 141114P00027500 P 11/14/14 27.5 0.00 0.11
PFE 141114P00028000 P 11/14/14 28.0 0.00 0.12
PFE 141114P00028500 P 11/14/14 28.5 0.03 0.08
PFE 141114P00029000 P 11/14/14 29.0 0.13 0.14
PFE 141114P00029500 P 11/14/14 29.5 0.27 0.35
PFE 141114P00030000 P 11/14/14 30.0 0.54 0.60
PFE 141114P00030500 P 11/14/14 30.5 0.88 1.18
PFE 141114P00031000 P 11/14/14 31.0 1.28 1.61
PFE 141114P00031500 P 11/14/14 31.5 1.77 2.15
PFE 141114P00032000 P 11/14/14 32.0 2.24 2.73
PFE 141114P00032500 P 11/14/14 32.5 2.65 3.25
PFE 141114P00033000 P 11/14/14 33.0 3.10 3.75
PFE 141114P00033500 P 11/14/14 33.5 3.60 4.25
PFE 141114P00034000 P 11/14/14 34.0 4.10 4.75
PFE 141114P00034500 P 11/14/14 34.5 4.30 5.25
PFE 141114P00035000 P 11/14/14 35.0 4.80 5.70
PFE 141114P00035500 P 11/14/14 35.5 5.30 6.20
PFE 141114P00036000 P 11/14/14 36.0 5.75 6.65
PFE 141114P00036500 P 11/14/14 36.5 6.40 7.35
PFE 141114P00037000 P 11/14/14 37.0 6.75 8.20
PFE 141114P00037500 P 11/14/14 37.5 7.35 8.50
PFE 141114P00038000 P 11/14/14 38.0 7.85 8.70
PFE 141114P00038500 P 11/14/14 38.5 8.35 9.20
PFE 141114P00039000 P 11/14/14 39.0 8.75 9.65
PFE 141114P00039500 P 11/14/14 39.5 8.40 11.45
PFE 141122C00020000 C 11/22/14 20.0 8.25 11.20
PFE 141122C00020500 C 11/22/14 20.5 8.80 9.55
PFE 141122C00021000 C 11/22/14 21.0 8.30 9.05
PFE 141122C00021500 C 11/22/14 21.5 7.80 8.55
PFE 141122C00022000 C 11/22/14 22.0 7.55 8.05
PFE 141122C00022500 C 11/22/14 22.5 6.95 7.55
PFE 141122C00023000 C 11/22/14 23.0 6.65 7.05
PFE 141122C00023500 C 11/22/14 23.5 6.05 6.55
PFE 141122C00024000 C 11/22/14 24.0 5.65 6.05
PFE 141122C00024500 C 11/22/14 24.5 5.05 5.55
PFE 141122C00025000 C 11/22/14 25.0 4.60 4.90
PFE 141122C00025500 C 11/22/14 25.5 4.15 4.55
PFE 141122C00026000 C 11/22/14 26.0 3.45 4.05
PFE 141122C00026500 C 11/22/14 26.5 3.05 3.55
PFE 141122C00027000 C 11/22/14 27.0 2.72 2.89
PFE 141122C00027500 C 11/22/14 27.5 2.00 2.49
PFE 141122C00028000 C 11/22/14 28.0 1.80 1.88
PFE 141122C00028500 C 11/22/14 28.5 1.18 1.39
PFE 141122C00029000 C 11/22/14 29.0 0.84 0.89
PFE 141122C00029500 C 11/22/14 29.5 0.47 0.50
PFE 141122C00030000 C 11/22/14 30.0 0.22 0.24
PFE 141122C00030500 C 11/22/14 30.5 0.09 0.10
PFE 141122C00031000 C 11/22/14 31.0 0.03 0.05
PFE 141122C00031500 C 11/22/14 31.5 0.01 0.04
PFE 141122C00032000 C 11/22/14 32.0 0.00 0.03
PFE 141122C00032500 C 11/22/14 32.5 0.00 0.03
PFE 141122C00033000 C 11/22/14 33.0 0.00 0.02
PFE 141122C00033500 C 11/22/14 33.5 0.00 0.02
PFE 141122C00034000 C 11/22/14 34.0 0.00 0.02
PFE 141122C00034500 C 11/22/14 34.5 0.00 0.02
PFE 141122C00035000 C 11/22/14 35.0 0.00 0.02
PFE 141122C00035500 C 11/22/14 35.5 0.00 0.02
PFE 141122C00036000 C 11/22/14 36.0 0.00 0.02
PFE 141122C00036500 C 11/22/14 36.5 0.00 0.02
PFE 141122C00037000 C 11/22/14 37.0 0.00 0.02
PFE 141122C00037500 C 11/22/14 37.5 0.00 0.02
PFE 141122C00038000 C 11/22/14 38.0 0.00 0.02
PFE 141122C00038500 C 11/22/14 38.5 0.00 0.02
PFE 141122C00039000 C 11/22/14 39.0 0.00 0.02
PFE 141122C00039500 C 11/22/14 39.5 0.00 0.02
PFE 141122P00020000 P 11/22/14 20.0 0.00 0.02
PFE 141122P00020500 P 11/22/14 20.5 0.00 0.02
PFE 141122P00021000 P 11/22/14 21.0 0.00 0.02
PFE 141122P00021500 P 11/22/14 21.5 0.00 0.02
PFE 141122P00022000 P 11/22/14 22.0 0.00 0.02
PFE 141122P00022500 P 11/22/14 22.5 0.00 0.02
PFE 141122P00023000 P 11/22/14 23.0 0.00 0.02
PFE 141122P00023500 P 11/22/14 23.5 0.00 0.02
PFE 141122P00024000 P 11/22/14 24.0 0.00 0.03
PFE 141122P00024500 P 11/22/14 24.5 0.00 0.03
PFE 141122P00025000 P 11/22/14 25.0 0.00 0.04
PFE 141122P00025500 P 11/22/14 25.5 0.00 0.04
PFE 141122P00026000 P 11/22/14 26.0 0.01 0.04
PFE 141122P00026500 P 11/22/14 26.5 0.02 0.05
PFE 141122P00027000 P 11/22/14 27.0 0.03 0.05
PFE 141122P00027500 P 11/22/14 27.5 0.03 0.06
PFE 141122P00028000 P 11/22/14 28.0 0.05 0.07
PFE 141122P00028500 P 11/22/14 28.5 0.09 0.11
PFE 141122P00029000 P 11/22/14 29.0 0.17 0.19
PFE 141122P00029500 P 11/22/14 29.5 0.34 0.37
PFE 141122P00030000 P 11/22/14 30.0 0.61 0.65
PFE 141122P00030500 P 11/22/14 30.5 0.98 1.19
PFE 141122P00031000 P 11/22/14 31.0 1.31 1.60
PFE 141122P00031500 P 11/22/14 31.5 1.78 2.27
PFE 141122P00032000 P 11/22/14 32.0 2.25 2.54
PFE 141122P00032500 P 11/22/14 32.5 2.74 3.30
PFE 141122P00033000 P 11/22/14 33.0 3.15 3.75
PFE 141122P00033500 P 11/22/14 33.5 3.65 4.25
PFE 141122P00034000 P 11/22/14 34.0 4.15 4.75
PFE 141122P00034500 P 11/22/14 34.5 4.65 5.25
PFE 141122P00035000 P 11/22/14 35.0 4.80 5.70
PFE 141122P00035500 P 11/22/14 35.5 5.65 6.25
PFE 141122P00036000 P 11/22/14 36.0 5.75 6.60
PFE 141122P00036500 P 11/22/14 36.5 6.65 7.25
PFE 141122P00037000 P 11/22/14 37.0 6.90 7.70
PFE 141122P00037500 P 11/22/14 37.5 7.50 8.25
PFE 141122P00038000 P 11/22/14 38.0 7.90 8.85
PFE 141122P00038500 P 11/22/14 38.5 8.55 9.25
PFE 141122P00039000 P 11/22/14 39.0 8.90 9.85
PFE 141122P00039500 P 11/22/14 39.5 8.30 10.20
PFE 141128C00021000 C 11/28/14 21.0 8.25 9.30
PFE 141128C00022000 C 11/28/14 22.0 7.25 8.40
PFE 141128C00022500 C 11/28/14 22.5 6.75 7.70
PFE 141128C00023000 C 11/28/14 23.0 6.30 7.20
PFE 141128C00023500 C 11/28/14 23.5 5.75 6.70
PFE 141128C00024000 C 11/28/14 24.0 5.25 6.20
PFE 141128C00024500 C 11/28/14 24.5 5.05 5.65
PFE 141128C00025000 C 11/28/14 25.0 4.55 5.15
PFE 141128C00025500 C 11/28/14 25.5 4.05 4.60
PFE 141128C00026000 C 11/28/14 26.0 3.55 4.10
PFE 141128C00026500 C 11/28/14 26.5 3.20 3.50
PFE 141128C00027000 C 11/28/14 27.0 2.63 2.98
PFE 141128C00027500 C 11/28/14 27.5 2.13 2.48
PFE 141128C00028000 C 11/28/14 28.0 1.60 1.99
PFE 141128C00028500 C 11/28/14 28.5 1.14 1.51
PFE 141128C00029000 C 11/28/14 29.0 0.77 0.95
PFE 141128C00029500 C 11/28/14 29.5 0.50 0.53
PFE 141128C00030000 C 11/28/14 30.0 0.25 0.32
PFE 141128C00030500 C 11/28/14 30.5 0.11 0.13
PFE 141128C00031000 C 11/28/14 31.0 0.04 0.08
PFE 141128C00031500 C 11/28/14 31.5 0.00 0.08
PFE 141128C00032000 C 11/28/14 32.0 0.00 0.05
PFE 141128C00032500 C 11/28/14 32.5 0.00 0.06
PFE 141128C00033000 C 11/28/14 33.0 0.00 0.06
PFE 141128C00033500 C 11/28/14 33.5 0.00 0.05
PFE 141128C00034000 C 11/28/14 34.0 0.00 0.05
PFE 141128C00034500 C 11/28/14 34.5 0.00 0.05
PFE 141128C00035000 C 11/28/14 35.0 0.00 0.04
PFE 141128C00035500 C 11/28/14 35.5 0.00 0.04
PFE 141128C00036000 C 11/28/14 36.0 0.00 0.03
PFE 141128C00036500 C 11/28/14 36.5 0.00 0.03
PFE 141128C00037000 C 11/28/14 37.0 0.00 0.03
PFE 141128C00037500 C 11/28/14 37.5 0.00 0.02
PFE 141128C00038000 C 11/28/14 38.0 0.00 0.02
PFE 141128C00038500 C 11/28/14 38.5 0.00 0.02
PFE 141128C00039000 C 11/28/14 39.0 0.00 0.02
PFE 141128C00039500 C 11/28/14 39.5 0.00 0.02
PFE 141128P00021000 P 11/28/14 21.0 0.00 0.02
PFE 141128P00022000 P 11/28/14 22.0 0.00 0.03
PFE 141128P00022500 P 11/28/14 22.5 0.00 0.03
PFE 141128P00023000 P 11/28/14 23.0 0.00 0.06
PFE 141128P00023500 P 11/28/14 23.5 0.00 0.07
PFE 141128P00024000 P 11/28/14 24.0 0.00 0.07
PFE 141128P00024500 P 11/28/14 24.5 0.00 0.13
PFE 141128P00025000 P 11/28/14 25.0 0.00 0.13
PFE 141128P00025500 P 11/28/14 25.5 0.00 0.13
PFE 141128P00026000 P 11/28/14 26.0 0.01 0.14
PFE 141128P00026500 P 11/28/14 26.5 0.02 0.15
PFE 141128P00027000 P 11/28/14 27.0 0.02 0.14
PFE 141128P00027500 P 11/28/14 27.5 0.03 0.14
PFE 141128P00028000 P 11/28/14 28.0 0.04 0.16
PFE 141128P00028500 P 11/28/14 28.5 0.12 0.16
PFE 141128P00029000 P 11/28/14 29.0 0.21 0.26
PFE 141128P00029500 P 11/28/14 29.5 0.38 0.42
PFE 141128P00030000 P 11/28/14 30.0 0.64 0.80
PFE 141128P00030500 P 11/28/14 30.5 0.91 1.23
PFE 141128P00031000 P 11/28/14 31.0 1.32 1.65
PFE 141128P00031500 P 11/28/14 31.5 1.78 2.13
PFE 141128P00032000 P 11/28/14 32.0 2.26 2.62
PFE 141128P00032500 P 11/28/14 32.5 2.75 3.25
PFE 141128P00033000 P 11/28/14 33.0 3.20 3.80
PFE 141128P00033500 P 11/28/14 33.5 3.55 4.35
PFE 141128P00034000 P 11/28/14 34.0 4.10 4.85
PFE 141128P00034500 P 11/28/14 34.5 4.45 5.25
PFE 141128P00035000 P 11/28/14 35.0 4.95 5.70
PFE 141128P00035500 P 11/28/14 35.5 5.30 6.40
PFE 141128P00036000 P 11/28/14 36.0 5.95 6.90
PFE 141128P00036500 P 11/28/14 36.5 6.45 7.40
PFE 141128P00037000 P 11/28/14 37.0 6.75 8.00
PFE 141128P00037500 P 11/28/14 37.5 7.40 8.50
PFE 141128P00038000 P 11/28/14 38.0 7.85 9.10
PFE 141128P00038500 P 11/28/14 38.5 8.40 9.20
PFE 141128P00039000 P 11/28/14 39.0 8.80 9.90
PFE 141128P00039500 P 11/28/14 39.5 8.30 11.50
PFE 141205C00021000 C 12/05/14 21.0 8.25 9.10
PFE 141205C00021500 C 12/05/14 21.5 7.85 8.55
PFE 141205C00022000 C 12/05/14 22.0 7.55 8.10
PFE 141205C00022500 C 12/05/14 22.5 7.05 7.60
PFE 141205C00023000 C 12/05/14 23.0 6.55 7.05
PFE 141205C00023500 C 12/05/14 23.5 6.05 6.55
PFE 141205C00024000 C 12/05/14 24.0 5.55 6.10
PFE 141205C00024500 C 12/05/14 24.5 5.05 5.55
PFE 141205C00025000 C 12/05/14 25.0 4.55 5.05
PFE 141205C00025500 C 12/05/14 25.5 4.05 4.60
PFE 141205C00026000 C 12/05/14 26.0 3.55 4.10
PFE 141205C00026500 C 12/05/14 26.5 3.05 3.60
PFE 141205C00027000 C 12/05/14 27.0 2.71 3.00
PFE 141205C00027500 C 12/05/14 27.5 2.13 2.49
PFE 141205C00028000 C 12/05/14 28.0 1.64 2.02
PFE 141205C00028500 C 12/05/14 28.5 1.16 1.48
PFE 141205C00029000 C 12/05/14 29.0 0.83 0.99
PFE 141205C00029500 C 12/05/14 29.5 0.55 0.60
PFE 141205C00030000 C 12/05/14 30.0 0.31 0.36
PFE 141205C00030500 C 12/05/14 30.5 0.16 0.23
PFE 141205C00031000 C 12/05/14 31.0 0.02 0.15
PFE 141205C00031500 C 12/05/14 31.5 0.01 0.09
PFE 141205C00032000 C 12/05/14 32.0 0.00 0.07
PFE 141205C00032500 C 12/05/14 32.5 0.00 0.05
PFE 141205C00033000 C 12/05/14 33.0 0.00 0.04
PFE 141205C00033500 C 12/05/14 33.5 0.00 0.04
PFE 141205C00034000 C 12/05/14 34.0 0.00 0.03
PFE 141205C00034500 C 12/05/14 34.5 0.00 0.03
PFE 141205C00035000 C 12/05/14 35.0 0.00 0.03
PFE 141205C00035500 C 12/05/14 35.5 0.00 0.03
PFE 141205C00036000 C 12/05/14 36.0 0.00 0.02
PFE 141205C00036500 C 12/05/14 36.5 0.00 0.02
PFE 141205C00037000 C 12/05/14 37.0 0.00 0.02
PFE 141205C00037500 C 12/05/14 37.5 0.00 0.02
PFE 141205C00038000 C 12/05/14 38.0 0.00 0.02
PFE 141205C00038500 C 12/05/14 38.5 0.00 0.02
PFE 141205C00039000 C 12/05/14 39.0 0.00 0.02
PFE 141205C00039500 C 12/05/14 39.5 0.00 0.02
PFE 141205P00021000 P 12/05/14 21.0 0.00 0.03
PFE 141205P00021500 P 12/05/14 21.5 0.00 0.03
PFE 141205P00022000 P 12/05/14 22.0 0.00 0.04
PFE 141205P00022500 P 12/05/14 22.5 0.00 0.04
PFE 141205P00023000 P 12/05/14 23.0 0.00 0.06
PFE 141205P00023500 P 12/05/14 23.5 0.00 0.07
PFE 141205P00024000 P 12/05/14 24.0 0.00 0.11
PFE 141205P00024500 P 12/05/14 24.5 0.00 0.14
PFE 141205P00025000 P 12/05/14 25.0 0.01 0.15
PFE 141205P00025500 P 12/05/14 25.5 0.01 0.15
PFE 141205P00026000 P 12/05/14 26.0 0.01 0.15
PFE 141205P00026500 P 12/05/14 26.5 0.02 0.20
PFE 141205P00027000 P 12/05/14 27.0 0.02 0.12
PFE 141205P00027500 P 12/05/14 27.5 0.04 0.20
PFE 141205P00028000 P 12/05/14 28.0 0.07 0.21
PFE 141205P00028500 P 12/05/14 28.5 0.16 0.19
PFE 141205P00029000 P 12/05/14 29.0 0.27 0.41
PFE 141205P00029500 P 12/05/14 29.5 0.44 0.53
PFE 141205P00030000 P 12/05/14 30.0 0.70 0.83
PFE 141205P00030500 P 12/05/14 30.5 0.98 1.26
PFE 141205P00031000 P 12/05/14 31.0 1.39 1.85
PFE 141205P00031500 P 12/05/14 31.5 1.79 2.15
PFE 141205P00032000 P 12/05/14 32.0 2.27 2.64
PFE 141205P00032500 P 12/05/14 32.5 2.75 3.20
PFE 141205P00033000 P 12/05/14 33.0 3.25 3.75
PFE 141205P00033500 P 12/05/14 33.5 3.75 4.25
PFE 141205P00034000 P 12/05/14 34.0 4.25 4.75
PFE 141205P00034500 P 12/05/14 34.5 4.60 5.25
PFE 141205P00035000 P 12/05/14 35.0 5.10 5.75
PFE 141205P00035500 P 12/05/14 35.5 5.60 6.25
PFE 141205P00036000 P 12/05/14 36.0 6.05 6.75
PFE 141205P00036500 P 12/05/14 36.5 6.55 7.25
PFE 141205P00037000 P 12/05/14 37.0 7.00 7.75
PFE 141205P00037500 P 12/05/14 37.5 7.55 8.25
PFE 141205P00038000 P 12/05/14 38.0 8.05 8.90
PFE 141205P00038500 P 12/05/14 38.5 8.45 9.40
PFE 141205P00039000 P 12/05/14 39.0 8.90 9.90
PFE 141205P00039500 P 12/05/14 39.5 9.40 10.50
PFE 141212C00021000 C 12/12/14 21.0 8.25 9.45
PFE 141212C00022000 C 12/12/14 22.0 7.25 8.35
PFE 141212C00022500 C 12/12/14 22.5 6.85 7.90
PFE 141212C00023000 C 12/12/14 23.0 6.35 7.40
PFE 141212C00023500 C 12/12/14 23.5 5.90 6.80
PFE 141212C00024000 C 12/12/14 24.0 5.40 6.25
PFE 141212C00024500 C 12/12/14 24.5 4.90 5.75
PFE 141212C00025000 C 12/12/14 25.0 4.35 5.25
PFE 141212C00025500 C 12/12/14 25.5 3.85 4.75
PFE 141212C00026000 C 12/12/14 26.0 3.40 4.30
PFE 141212C00026500 C 12/12/14 26.5 3.05 3.75
PFE 141212C00027000 C 12/12/14 27.0 2.68 3.05
PFE 141212C00027500 C 12/12/14 27.5 2.23 2.52
PFE 141212C00028000 C 12/12/14 28.0 1.72 2.03
PFE 141212C00028500 C 12/12/14 28.5 0.89 1.50
PFE 141212C00029000 C 12/12/14 29.0 0.91 1.01
PFE 141212C00029500 C 12/12/14 29.5 0.58 0.65
PFE 141212C00030000 C 12/12/14 30.0 0.33 0.42
PFE 141212C00030500 C 12/12/14 30.5 0.18 0.25
PFE 141212C00031000 C 12/12/14 31.0 0.01 0.21
PFE 141212C00031500 C 12/12/14 31.5 0.00 0.16
PFE 141212C00032000 C 12/12/14 32.0 0.00 0.09
PFE 141212C00032500 C 12/12/14 32.5 0.00 0.06
PFE 141212C00033000 C 12/12/14 33.0 0.00 0.05
PFE 141212C00033500 C 12/12/14 33.5 0.00 0.04
PFE 141212C00034000 C 12/12/14 34.0 0.00 0.03
PFE 141212C00034500 C 12/12/14 34.5 0.00 0.03
PFE 141212C00035000 C 12/12/14 35.0 0.00 0.03
PFE 141212C00035500 C 12/12/14 35.5 0.00 0.03
PFE 141212C00036000 C 12/12/14 36.0 0.00 0.03
PFE 141212C00036500 C 12/12/14 36.5 0.00 0.02
PFE 141212C00037000 C 12/12/14 37.0 0.00 0.02
PFE 141212C00037500 C 12/12/14 37.5 0.00 0.02
PFE 141212C00038000 C 12/12/14 38.0 0.00 0.02
PFE 141212C00038500 C 12/12/14 38.5 0.00 0.02
PFE 141212C00039000 C 12/12/14 39.0 0.00 0.02
PFE 141212C00039500 C 12/12/14 39.5 0.00 0.02
PFE 141212P00021000 P 12/12/14 21.0 0.00 0.02
PFE 141212P00022000 P 12/12/14 22.0 0.00 0.04
PFE 141212P00022500 P 12/12/14 22.5 0.00 0.05
PFE 141212P00023000 P 12/12/14 23.0 0.00 0.09
PFE 141212P00023500 P 12/12/14 23.5 0.00 0.11
PFE 141212P00024000 P 12/12/14 24.0 0.00 0.14
PFE 141212P00024500 P 12/12/14 24.5 0.00 0.16
PFE 141212P00025000 P 12/12/14 25.0 0.00 0.17
PFE 141212P00025500 P 12/12/14 25.5 0.00 0.18
PFE 141212P00026000 P 12/12/14 26.0 0.00 0.21
PFE 141212P00026500 P 12/12/14 26.5 0.00 0.22
PFE 141212P00027000 P 12/12/14 27.0 0.00 0.14
PFE 141212P00027500 P 12/12/14 27.5 0.01 0.26
PFE 141212P00028000 P 12/12/14 28.0 0.08 0.21
PFE 141212P00028500 P 12/12/14 28.5 0.20 0.29
PFE 141212P00029000 P 12/12/14 29.0 0.31 0.43
PFE 141212P00029500 P 12/12/14 29.5 0.49 0.52
PFE 141212P00030000 P 12/12/14 30.0 0.75 0.87
PFE 141212P00030500 P 12/12/14 30.5 1.00 1.31
PFE 141212P00031000 P 12/12/14 31.0 1.39 1.73
PFE 141212P00031500 P 12/12/14 31.5 1.82 2.15
PFE 141212P00032000 P 12/12/14 32.0 2.29 2.80
PFE 141212P00032500 P 12/12/14 32.5 2.77 3.45
PFE 141212P00033000 P 12/12/14 33.0 3.25 3.95
PFE 141212P00033500 P 12/12/14 33.5 3.55 4.30
PFE 141212P00034000 P 12/12/14 34.0 3.90 4.95
PFE 141212P00034500 P 12/12/14 34.5 4.55 5.40
PFE 141212P00035000 P 12/12/14 35.0 5.00 5.90
PFE 141212P00035500 P 12/12/14 35.5 5.50 6.40
PFE 141212P00036000 P 12/12/14 36.0 6.00 6.90
PFE 141212P00036500 P 12/12/14 36.5 6.55 7.40
PFE 141212P00037000 P 12/12/14 37.0 6.85 8.00
PFE 141212P00037500 P 12/12/14 37.5 7.30 8.50
PFE 141212P00038000 P 12/12/14 38.0 7.90 8.95
PFE 141212P00038500 P 12/12/14 38.5 8.30 9.55
PFE 141212P00039000 P 12/12/14 39.0 7.85 11.00
PFE 141212P00039500 P 12/12/14 39.5 8.30 11.50
PFE 141220C00018000 C 12/20/14 18.0 10.45 12.35
PFE 141220C00019000 C 12/20/14 19.0 10.25 12.50
PFE 141220C00020000 C 12/20/14 20.0 9.25 10.00
PFE 141220C00021000 C 12/20/14 21.0 8.25 9.30
PFE 141220C00022000 C 12/20/14 22.0 7.55 8.05
PFE 141220C00023000 C 12/20/14 23.0 6.55 7.05
PFE 141220C00024000 C 12/20/14 24.0 5.40 6.05
PFE 141220C00025000 C 12/20/14 25.0 4.65 4.90
PFE 141220C00026000 C 12/20/14 26.0 3.35 4.05
PFE 141220C00027000 C 12/20/14 27.0 2.68 2.99
PFE 141220C00028000 C 12/20/14 28.0 1.73 1.97
PFE 141220C00029000 C 12/20/14 29.0 0.97 1.02
PFE 141220C00030000 C 12/20/14 30.0 0.42 0.44
PFE 141220C00031000 C 12/20/14 31.0 0.14 0.15
PFE 141220C00032000 C 12/20/14 32.0 0.04 0.07
PFE 141220C00033000 C 12/20/14 33.0 0.01 0.02
PFE 141220C00034000 C 12/20/14 34.0 0.00 0.03
PFE 141220C00035000 C 12/20/14 35.0 0.00 0.02
PFE 141220C00036000 C 12/20/14 36.0 0.00 0.02
PFE 141220C00037000 C 12/20/14 37.0 0.00 0.02
PFE 141220C00038000 C 12/20/14 38.0 0.00 0.02
PFE 141220C00039000 C 12/20/14 39.0 0.00 0.02
PFE 141220C00040000 C 12/20/14 40.0 0.00 0.02
PFE 141220C00041000 C 12/20/14 41.0 0.00 0.02
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 0.00 0.02
PFE 141220P00019000 P 12/20/14 19.0 0.00 0.02
PFE 141220P00020000 P 12/20/14 20.0 0.00 0.02
PFE 141220P00021000 P 12/20/14 21.0 0.01 0.03
PFE 141220P00022000 P 12/20/14 22.0 0.01 0.03
PFE 141220P00023000 P 12/20/14 23.0 0.01 0.04
PFE 141220P00024000 P 12/20/14 24.0 0.02 0.05
PFE 141220P00025000 P 12/20/14 25.0 0.03 0.06
PFE 141220P00026000 P 12/20/14 26.0 0.07 0.08
PFE 141220P00027000 P 12/20/14 27.0 0.07 0.10
PFE 141220P00028000 P 12/20/14 28.0 0.15 0.18
PFE 141220P00029000 P 12/20/14 29.0 0.36 0.40
PFE 141220P00030000 P 12/20/14 30.0 0.81 0.85
PFE 141220P00031000 P 12/20/14 31.0 1.47 1.68
PFE 141220P00032000 P 12/20/14 32.0 2.31 2.63
PFE 141220P00033000 P 12/20/14 33.0 3.25 3.60
PFE 141220P00034000 P 12/20/14 34.0 4.25 4.60
PFE 141220P00035000 P 12/20/14 35.0 5.20 5.95
PFE 141220P00036000 P 12/20/14 36.0 6.10 6.75
PFE 141220P00037000 P 12/20/14 37.0 6.85 8.05
PFE 141220P00038000 P 12/20/14 38.0 7.85 8.95
PFE 141220P00039000 P 12/20/14 39.0 8.85 9.90
PFE 141220P00040000 P 12/20/14 40.0 9.90 12.00
PFE 141220P00041000 P 12/20/14 41.0 10.90 11.90
PFE 141220P00042000 P 12/20/14 42.0 11.90 13.90
PFE 141220P00043000 P 12/20/14 43.0 12.25 14.40
PFE 141220P00044000 P 12/20/14 44.0 13.00 15.75
PFE 150117C00013000 C 01/17/15 13.0 16.25 17.40
PFE 150117C00015000 C 01/17/15 15.0 13.95 15.80
PFE 150117C00016000 C 01/17/15 16.0 12.35 14.90
PFE 150117C00018000 C 01/17/15 18.0 10.95 12.80
PFE 150117C00019000 C 01/17/15 19.0 9.35 11.35
PFE 150117C00020000 C 01/17/15 20.0 9.25 10.50
PFE 150117C00021000 C 01/17/15 21.0 8.30 9.10
PFE 150117C00022000 C 01/17/15 22.0 7.65 8.05
PFE 150117C00023000 C 01/17/15 23.0 6.70 7.05
PFE 150117C00024000 C 01/17/15 24.0 5.70 6.05
PFE 150117C00025000 C 01/17/15 25.0 4.70 4.90
PFE 150117C00026000 C 01/17/15 26.0 3.70 3.90
PFE 150117C00027000 C 01/17/15 27.0 2.74 2.96
PFE 150117C00028000 C 01/17/15 28.0 1.80 1.99
PFE 150117C00029000 C 01/17/15 29.0 1.13 1.15
PFE 150117C00030000 C 01/17/15 30.0 0.58 0.61
PFE 150117C00031000 C 01/17/15 31.0 0.26 0.28
PFE 150117C00032000 C 01/17/15 32.0 0.12 0.13
PFE 150117C00033000 C 01/17/15 33.0 0.04 0.07
PFE 150117C00034000 C 01/17/15 34.0 0.01 0.04
PFE 150117C00035000 C 01/17/15 35.0 0.01 0.03
PFE 150117C00036000 C 01/17/15 36.0 0.00 0.02
PFE 150117C00037000 C 01/17/15 37.0 0.00 0.02
PFE 150117C00038000 C 01/17/15 38.0 0.00 0.02
PFE 150117C00039000 C 01/17/15 39.0 0.00 0.02
PFE 150117C00040000 C 01/17/15 40.0 0.00 0.01
PFE 150117C00041000 C 01/17/15 41.0 0.00 0.02
PFE 150117C00042000 C 01/17/15 42.0 0.00 0.02
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 0.00 0.02
PFE 150117P00016000 P 01/17/15 16.0 0.00 0.02
PFE 150117P00018000 P 01/17/15 18.0 0.00 0.02
PFE 150117P00019000 P 01/17/15 19.0 0.00 0.03
PFE 150117P00020000 P 01/17/15 20.0 0.01 0.04
PFE 150117P00021000 P 01/17/15 21.0 0.01 0.04
PFE 150117P00022000 P 01/17/15 22.0 0.02 0.05
PFE 150117P00023000 P 01/17/15 23.0 0.03 0.06
PFE 150117P00024000 P 01/17/15 24.0 0.05 0.07
PFE 150117P00025000 P 01/17/15 25.0 0.07 0.09
PFE 150117P00026000 P 01/17/15 26.0 0.08 0.11
PFE 150117P00027000 P 01/17/15 27.0 0.15 0.16
PFE 150117P00028000 P 01/17/15 28.0 0.26 0.29
PFE 150117P00029000 P 01/17/15 29.0 0.51 0.55
PFE 150117P00030000 P 01/17/15 30.0 0.96 1.00
PFE 150117P00031000 P 01/17/15 31.0 1.64 1.68
PFE 150117P00032000 P 01/17/15 32.0 2.43 2.63
PFE 150117P00033000 P 01/17/15 33.0 3.30 3.60
PFE 150117P00034000 P 01/17/15 34.0 4.25 4.60
PFE 150117P00035000 P 01/17/15 35.0 5.35 5.55
PFE 150117P00036000 P 01/17/15 36.0 6.25 6.55
PFE 150117P00037000 P 01/17/15 37.0 6.90 7.60
PFE 150117P00038000 P 01/17/15 38.0 8.10 8.60
PFE 150117P00039000 P 01/17/15 39.0 9.20 9.90
PFE 150117P00040000 P 01/17/15 40.0 9.90 11.90
PFE 150117P00041000 P 01/17/15 41.0 10.40 11.65
PFE 150117P00042000 P 01/17/15 42.0 11.40 12.65
PFE 150117P00043000 P 01/17/15 43.0 12.40 13.65
PFE 150117P00044000 P 01/17/15 44.0 13.40 14.65
PFE 150117P00045000 P 01/17/15 45.0 14.40 15.65
PFE 150220C00020000 C 02/20/15 20.0 9.20 11.50
PFE 150220C00021000 C 02/20/15 21.0 8.35 9.25
PFE 150220C00022000 C 02/20/15 22.0 7.50 8.10
PFE 150220C00023000 C 02/20/15 23.0 6.50 7.10
PFE 150220C00024000 C 02/20/15 24.0 5.50 6.15
PFE 150220C00025000 C 02/20/15 25.0 4.55 5.00
PFE 150220C00026000 C 02/20/15 26.0 3.50 4.05
PFE 150220C00027000 C 02/20/15 27.0 2.61 3.00
PFE 150220C00028000 C 02/20/15 28.0 1.96 2.03
PFE 150220C00029000 C 02/20/15 29.0 1.26 1.32
PFE 150220C00030000 C 02/20/15 30.0 0.74 0.77
PFE 150220C00031000 C 02/20/15 31.0 0.39 0.42
PFE 150220C00032000 C 02/20/15 32.0 0.19 0.22
PFE 150220C00033000 C 02/20/15 33.0 0.09 0.11
PFE 150220C00034000 C 02/20/15 34.0 0.03 0.07
PFE 150220C00035000 C 02/20/15 35.0 0.01 0.04
PFE 150220C00036000 C 02/20/15 36.0 0.00 0.04
PFE 150220P00020000 P 02/20/15 20.0 0.02 0.05
PFE 150220P00021000 P 02/20/15 21.0 0.02 0.06
PFE 150220P00022000 P 02/20/15 22.0 0.03 0.07
PFE 150220P00023000 P 02/20/15 23.0 0.05 0.08
PFE 150220P00024000 P 02/20/15 24.0 0.07 0.11
PFE 150220P00025000 P 02/20/15 25.0 0.11 0.14
PFE 150220P00026000 P 02/20/15 26.0 0.17 0.19
PFE 150220P00027000 P 02/20/15 27.0 0.29 0.31
PFE 150220P00028000 P 02/20/15 28.0 0.49 0.52
PFE 150220P00029000 P 02/20/15 29.0 0.82 0.86
PFE 150220P00030000 P 02/20/15 30.0 1.32 1.37
PFE 150220P00031000 P 02/20/15 31.0 2.00 2.04
PFE 150220P00032000 P 02/20/15 32.0 2.74 3.05
PFE 150220P00033000 P 02/20/15 33.0 3.55 3.95
PFE 150220P00034000 P 02/20/15 34.0 4.50 5.00
PFE 150220P00035000 P 02/20/15 35.0 5.50 6.00
PFE 150220P00036000 P 02/20/15 36.0 6.50 6.95
PFE 150320C00016000 C 03/20/15 16.0 12.35 15.45
PFE 150320C00018000 C 03/20/15 18.0 11.25 12.40
PFE 150320C00019000 C 03/20/15 19.0 9.50 12.50
PFE 150320C00020000 C 03/20/15 20.0 9.35 10.35
PFE 150320C00021000 C 03/20/15 21.0 8.35 9.35
PFE 150320C00022000 C 03/20/15 22.0 7.65 8.05
PFE 150320C00023000 C 03/20/15 23.0 6.65 7.10
PFE 150320C00024000 C 03/20/15 24.0 5.65 6.10
PFE 150320C00025000 C 03/20/15 25.0 4.70 5.00
PFE 150320C00026000 C 03/20/15 26.0 3.65 4.00
PFE 150320C00027000 C 03/20/15 27.0 2.74 3.10
PFE 150320C00028000 C 03/20/15 28.0 2.03 2.10
PFE 150320C00029000 C 03/20/15 29.0 1.36 1.42
PFE 150320C00030000 C 03/20/15 30.0 0.85 0.89
PFE 150320C00031000 C 03/20/15 31.0 0.48 0.52
PFE 150320C00032000 C 03/20/15 32.0 0.25 0.29
PFE 150320C00033000 C 03/20/15 33.0 0.13 0.16
PFE 150320C00034000 C 03/20/15 34.0 0.06 0.09
PFE 150320C00035000 C 03/20/15 35.0 0.02 0.06
PFE 150320C00036000 C 03/20/15 36.0 0.01 0.04
PFE 150320C00037000 C 03/20/15 37.0 0.00 0.04
PFE 150320C00038000 C 03/20/15 38.0 0.00 0.03
PFE 150320P00016000 P 03/20/15 16.0 0.00 0.02
PFE 150320P00018000 P 03/20/15 18.0 0.01 0.04
PFE 150320P00019000 P 03/20/15 19.0 0.02 0.05
PFE 150320P00020000 P 03/20/15 20.0 0.02 0.06
PFE 150320P00021000 P 03/20/15 21.0 0.03 0.07
PFE 150320P00022000 P 03/20/15 22.0 0.05 0.08
PFE 150320P00023000 P 03/20/15 23.0 0.07 0.10
PFE 150320P00024000 P 03/20/15 24.0 0.10 0.13
PFE 150320P00025000 P 03/20/15 25.0 0.15 0.18
PFE 150320P00026000 P 03/20/15 26.0 0.23 0.26
PFE 150320P00027000 P 03/20/15 27.0 0.37 0.41
PFE 150320P00028000 P 03/20/15 28.0 0.60 0.63
PFE 150320P00029000 P 03/20/15 29.0 0.95 0.99
PFE 150320P00030000 P 03/20/15 30.0 1.45 1.49
PFE 150320P00031000 P 03/20/15 31.0 2.09 2.15
PFE 150320P00032000 P 03/20/15 32.0 2.87 2.93
PFE 150320P00033000 P 03/20/15 33.0 3.65 3.95
PFE 150320P00034000 P 03/20/15 34.0 4.55 4.90
PFE 150320P00035000 P 03/20/15 35.0 5.50 5.90
PFE 150320P00036000 P 03/20/15 36.0 6.50 6.85
PFE 150320P00037000 P 03/20/15 37.0 7.50 7.85
PFE 150320P00038000 P 03/20/15 38.0 8.40 9.00
PFE 150619C00019000 C 06/19/15 19.0 10.35 11.35
PFE 150619C00020000 C 06/19/15 20.0 8.35 11.70
PFE 150619C00021000 C 06/19/15 21.0 8.35 10.70
PFE 150619C00022000 C 06/19/15 22.0 7.35 8.35
PFE 150619C00023000 C 06/19/15 23.0 6.35 7.35
PFE 150619C00024000 C 06/19/15 24.0 5.35 6.40
PFE 150619C00025000 C 06/19/15 25.0 4.35 5.00
PFE 150619C00026000 C 06/19/15 26.0 3.45 4.30
PFE 150619C00027000 C 06/19/15 27.0 2.79 3.20
PFE 150619C00028000 C 06/19/15 28.0 2.23 2.32
PFE 150619C00029000 C 06/19/15 29.0 1.60 1.69
PFE 150619C00030000 C 06/19/15 30.0 1.12 1.15
PFE 150619C00031000 C 06/19/15 31.0 0.73 0.77
PFE 150619C00032000 C 06/19/15 32.0 0.46 0.50
PFE 150619C00033000 C 06/19/15 33.0 0.28 0.32
PFE 150619C00034000 C 06/19/15 34.0 0.17 0.20
PFE 150619C00035000 C 06/19/15 35.0 0.10 0.13
PFE 150619C00036000 C 06/19/15 36.0 0.06 0.09
PFE 150619C00037000 C 06/19/15 37.0 0.03 0.06
PFE 150619C00038000 C 06/19/15 38.0 0.01 0.05
PFE 150619P00019000 P 06/19/15 19.0 0.05 0.08
PFE 150619P00020000 P 06/19/15 20.0 0.06 0.10
PFE 150619P00021000 P 06/19/15 21.0 0.09 0.12
PFE 150619P00022000 P 06/19/15 22.0 0.13 0.16
PFE 150619P00023000 P 06/19/15 23.0 0.17 0.21
PFE 150619P00024000 P 06/19/15 24.0 0.23 0.29
PFE 150619P00025000 P 06/19/15 25.0 0.34 0.41
PFE 150619P00026000 P 06/19/15 26.0 0.49 0.57
PFE 150619P00027000 P 06/19/15 27.0 0.72 0.81
PFE 150619P00028000 P 06/19/15 28.0 1.03 1.10
PFE 150619P00029000 P 06/19/15 29.0 1.44 1.50
PFE 150619P00030000 P 06/19/15 30.0 1.96 2.03
PFE 150619P00031000 P 06/19/15 31.0 2.59 2.76
PFE 150619P00032000 P 06/19/15 32.0 3.30 3.40
PFE 150619P00033000 P 06/19/15 33.0 4.00 4.40
PFE 150619P00034000 P 06/19/15 34.0 4.85 5.45
PFE 150619P00035000 P 06/19/15 35.0 5.55 6.45
PFE 150619P00036000 P 06/19/15 36.0 6.40 7.40
PFE 150619P00037000 P 06/19/15 37.0 7.45 8.70
PFE 150619P00038000 P 06/19/15 38.0 8.45 9.70
PFE 160115C00015000 C 01/15/16 15.0 14.15 15.05
PFE 160115C00018000 C 01/15/16 18.0 11.25 12.90
PFE 160115C00020000 C 01/15/16 20.0 8.30 10.55
PFE 160115C00023000 C 01/15/16 23.0 6.50 6.95
PFE 160115C00025000 C 01/15/16 25.0 4.80 5.05
PFE 160115C00028000 C 01/15/16 28.0 2.70 2.82
PFE 160115C00030000 C 01/15/16 30.0 1.67 1.74
PFE 160115C00032000 C 01/15/16 32.0 0.97 0.99
PFE 160115C00035000 C 01/15/16 35.0 0.41 0.46
PFE 160115C00037000 C 01/15/16 37.0 0.23 0.27
PFE 160115C00040000 C 01/15/16 40.0 0.10 0.14
PFE 160115C00042000 C 01/15/16 42.0 0.05 0.10
PFE 160115C00045000 C 01/15/16 45.0 0.02 0.07
PFE 160115P00015000 P 01/15/16 15.0 0.06 0.11
PFE 160115P00018000 P 01/15/16 18.0 0.15 0.20
PFE 160115P00020000 P 01/15/16 20.0 0.25 0.31
PFE 160115P00023000 P 01/15/16 23.0 0.55 0.61
PFE 160115P00025000 P 01/15/16 25.0 0.91 0.96
PFE 160115P00028000 P 01/15/16 28.0 1.87 1.95
PFE 160115P00030000 P 01/15/16 30.0 2.81 3.05
PFE 160115P00032000 P 01/15/16 32.0 4.20 4.35
PFE 160115P00035000 P 01/15/16 35.0 5.95 7.20
PFE 160115P00037000 P 01/15/16 37.0 7.65 9.25
PFE 160115P00040000 P 01/15/16 40.0 10.40 12.45
PFE 160115P00042000 P 01/15/16 42.0 12.35 14.45
PFE 160115P00045000 P 01/15/16 45.0 15.05 17.40

OPRA data is delayed 15 minutes.