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 Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PFE 140905C00021000 C 09/05/14 21.0 8.20 8.50
PFE 140905C00022000 C 09/05/14 22.0 7.10 7.60
PFE 140905C00022500 C 09/05/14 22.5 6.70 7.15
PFE 140905C00023000 C 09/05/14 23.0 6.15 6.65
PFE 140905C00023500 C 09/05/14 23.5 5.70 6.15
PFE 140905C00024000 C 09/05/14 24.0 5.15 5.65
PFE 140905C00024500 C 09/05/14 24.5 4.70 5.10
PFE 140905C00025000 C 09/05/14 25.0 4.15 4.50
PFE 140905C00025500 C 09/05/14 25.5 3.60 4.20
PFE 140905C00026000 C 09/05/14 26.0 3.25 3.60
PFE 140905C00026500 C 09/05/14 26.5 2.75 2.94
PFE 140905C00027000 C 09/05/14 27.0 2.25 2.43
PFE 140905C00027500 C 09/05/14 27.5 1.78 2.05
PFE 140905C00028000 C 09/05/14 28.0 1.29 1.48
PFE 140905C00028500 C 09/05/14 28.5 0.80 0.94
PFE 140905C00029000 C 09/05/14 29.0 0.38 0.47
PFE 140905C00029500 C 09/05/14 29.5 0.12 0.13
PFE 140905C00030000 C 09/05/14 30.0 0.01 0.04
PFE 140905C00030500 C 09/05/14 30.5 0.00 0.04
PFE 140905C00031000 C 09/05/14 31.0 0.00 0.02
PFE 140905C00031500 C 09/05/14 31.5 0.00 0.04
PFE 140905C00032000 C 09/05/14 32.0 0.00 0.02
PFE 140905C00032500 C 09/05/14 32.5 0.00 0.02
PFE 140905C00033000 C 09/05/14 33.0 0.00 0.02
PFE 140905C00033500 C 09/05/14 33.5 0.00 0.02
PFE 140905C00034000 C 09/05/14 34.0 0.00 0.02
PFE 140905C00034500 C 09/05/14 34.5 0.00 0.02
PFE 140905C00035000 C 09/05/14 35.0 0.00 0.02
PFE 140905C00035500 C 09/05/14 35.5 0.00 0.02
PFE 140905C00036000 C 09/05/14 36.0 0.00 0.02
PFE 140905C00036500 C 09/05/14 36.5 0.00 0.02
PFE 140905C00037000 C 09/05/14 37.0 0.00 0.02
PFE 140905C00037500 C 09/05/14 37.5 0.00 0.02
PFE 140905C00038000 C 09/05/14 38.0 0.00 0.02
PFE 140905C00038500 C 09/05/14 38.5 0.00 0.02
PFE 140905C00039000 C 09/05/14 39.0 0.00 0.02
PFE 140905C00039500 C 09/05/14 39.5 0.00 0.02
PFE 140905P00021000 P 09/05/14 21.0 0.00 0.02
PFE 140905P00022000 P 09/05/14 22.0 0.00 0.02
PFE 140905P00022500 P 09/05/14 22.5 0.00 0.02
PFE 140905P00023000 P 09/05/14 23.0 0.00 0.02
PFE 140905P00023500 P 09/05/14 23.5 0.00 0.02
PFE 140905P00024000 P 09/05/14 24.0 0.00 0.02
PFE 140905P00024500 P 09/05/14 24.5 0.00 0.02
PFE 140905P00025000 P 09/05/14 25.0 0.00 0.02
PFE 140905P00025500 P 09/05/14 25.5 0.00 0.02
PFE 140905P00026000 P 09/05/14 26.0 0.00 0.02
PFE 140905P00026500 P 09/05/14 26.5 0.00 0.03
PFE 140905P00027000 P 09/05/14 27.0 0.00 0.02
PFE 140905P00027500 P 09/05/14 27.5 0.00 0.05
PFE 140905P00028000 P 09/05/14 28.0 0.00 0.05
PFE 140905P00028500 P 09/05/14 28.5 0.00 0.06
PFE 140905P00029000 P 09/05/14 29.0 0.04 0.07
PFE 140905P00029500 P 09/05/14 29.5 0.21 0.24
PFE 140905P00030000 P 09/05/14 30.0 0.49 0.71
PFE 140905P00030500 P 09/05/14 30.5 0.97 1.22
PFE 140905P00031000 P 09/05/14 31.0 1.47 1.73
PFE 140905P00031500 P 09/05/14 31.5 1.96 2.26
PFE 140905P00032000 P 09/05/14 32.0 2.43 2.76
PFE 140905P00032500 P 09/05/14 32.5 2.88 3.35
PFE 140905P00033000 P 09/05/14 33.0 3.25 3.90
PFE 140905P00033500 P 09/05/14 33.5 3.75 4.40
PFE 140905P00034000 P 09/05/14 34.0 4.40 4.80
PFE 140905P00034500 P 09/05/14 34.5 4.65 5.30
PFE 140905P00035000 P 09/05/14 35.0 5.20 5.95
PFE 140905P00035500 P 09/05/14 35.5 5.70 6.45
PFE 140905P00036000 P 09/05/14 36.0 6.20 6.95
PFE 140905P00036500 P 09/05/14 36.5 6.70 7.45
PFE 140905P00037000 P 09/05/14 37.0 7.10 8.00
PFE 140905P00037500 P 09/05/14 37.5 7.60 8.50
PFE 140905P00038000 P 09/05/14 38.0 8.05 9.05
PFE 140905P00038500 P 09/05/14 38.5 8.55 9.55
PFE 140905P00039000 P 09/05/14 39.0 9.10 10.00
PFE 140905P00039500 P 09/05/14 39.5 8.45 11.75
PFE 140912C00022000 C 09/12/14 22.0 7.25 7.55
PFE 140912C00022500 C 09/12/14 22.5 6.75 7.05
PFE 140912C00023000 C 09/12/14 23.0 6.25 6.45
PFE 140912C00023500 C 09/12/14 23.5 5.75 6.05
PFE 140912C00024000 C 09/12/14 24.0 5.25 5.45
PFE 140912C00024500 C 09/12/14 24.5 4.75 4.95
PFE 140912C00025000 C 09/12/14 25.0 4.25 4.60
PFE 140912C00025500 C 09/12/14 25.5 3.75 3.95
PFE 140912C00026000 C 09/12/14 26.0 3.25 3.60
PFE 140912C00026500 C 09/12/14 26.5 2.75 3.10
PFE 140912C00027000 C 09/12/14 27.0 2.25 2.64
PFE 140912C00027500 C 09/12/14 27.5 1.80 1.94
PFE 140912C00028000 C 09/12/14 28.0 1.31 1.45
PFE 140912C00028500 C 09/12/14 28.5 0.85 0.97
PFE 140912C00029000 C 09/12/14 29.0 0.51 0.54
PFE 140912C00029500 C 09/12/14 29.5 0.20 0.23
PFE 140912C00030000 C 09/12/14 30.0 0.05 0.08
PFE 140912C00030500 C 09/12/14 30.5 0.01 0.05
PFE 140912C00031000 C 09/12/14 31.0 0.00 0.05
PFE 140912C00031500 C 09/12/14 31.5 0.00 0.05
PFE 140912C00032000 C 09/12/14 32.0 0.00 0.05
PFE 140912C00032500 C 09/12/14 32.5 0.00 0.04
PFE 140912C00033000 C 09/12/14 33.0 0.00 0.03
PFE 140912C00033500 C 09/12/14 33.5 0.00 0.02
PFE 140912C00034000 C 09/12/14 34.0 0.00 0.02
PFE 140912C00034500 C 09/12/14 34.5 0.00 0.02
PFE 140912C00035000 C 09/12/14 35.0 0.00 0.02
PFE 140912C00035500 C 09/12/14 35.5 0.00 0.02
PFE 140912C00036000 C 09/12/14 36.0 0.00 0.02
PFE 140912C00036500 C 09/12/14 36.5 0.00 0.02
PFE 140912C00037000 C 09/12/14 37.0 0.00 0.02
PFE 140912C00037500 C 09/12/14 37.5 0.00 0.02
PFE 140912C00038000 C 09/12/14 38.0 0.00 0.02
PFE 140912C00038500 C 09/12/14 38.5 0.00 0.02
PFE 140912C00039000 C 09/12/14 39.0 0.00 0.02
PFE 140912C00039500 C 09/12/14 39.5 0.00 0.02
PFE 140912P00022000 P 09/12/14 22.0 0.00 0.02
PFE 140912P00022500 P 09/12/14 22.5 0.00 0.02
PFE 140912P00023000 P 09/12/14 23.0 0.00 0.02
PFE 140912P00023500 P 09/12/14 23.5 0.00 0.02
PFE 140912P00024000 P 09/12/14 24.0 0.00 0.02
PFE 140912P00024500 P 09/12/14 24.5 0.00 0.02
PFE 140912P00025000 P 09/12/14 25.0 0.00 0.02
PFE 140912P00025500 P 09/12/14 25.5 0.00 0.03
PFE 140912P00026000 P 09/12/14 26.0 0.00 0.05
PFE 140912P00026500 P 09/12/14 26.5 0.00 0.06
PFE 140912P00027000 P 09/12/14 27.0 0.00 0.08
PFE 140912P00027500 P 09/12/14 27.5 0.00 0.07
PFE 140912P00028000 P 09/12/14 28.0 0.00 0.08
PFE 140912P00028500 P 09/12/14 28.5 0.03 0.09
PFE 140912P00029000 P 09/12/14 29.0 0.11 0.13
PFE 140912P00029500 P 09/12/14 29.5 0.29 0.36
PFE 140912P00030000 P 09/12/14 30.0 0.58 0.77
PFE 140912P00030500 P 09/12/14 30.5 1.02 1.24
PFE 140912P00031000 P 09/12/14 31.0 1.47 1.73
PFE 140912P00031500 P 09/12/14 31.5 1.98 2.23
PFE 140912P00032000 P 09/12/14 32.0 2.47 2.73
PFE 140912P00032500 P 09/12/14 32.5 2.97 3.25
PFE 140912P00033000 P 09/12/14 33.0 3.45 3.75
PFE 140912P00033500 P 09/12/14 33.5 3.85 4.25
PFE 140912P00034000 P 09/12/14 34.0 4.35 4.75
PFE 140912P00034500 P 09/12/14 34.5 4.95 5.25
PFE 140912P00035000 P 09/12/14 35.0 5.25 5.75
PFE 140912P00035500 P 09/12/14 35.5 5.95 6.25
PFE 140912P00036000 P 09/12/14 36.0 6.45 6.75
PFE 140912P00036500 P 09/12/14 36.5 6.95 7.25
PFE 140912P00037000 P 09/12/14 37.0 7.45 7.75
PFE 140912P00037500 P 09/12/14 37.5 7.95 8.30
PFE 140912P00038000 P 09/12/14 38.0 8.45 8.80
PFE 140912P00038500 P 09/12/14 38.5 8.95 9.30
PFE 140912P00039000 P 09/12/14 39.0 9.45 9.80
PFE 140912P00039500 P 09/12/14 39.5 9.75 10.50
PFE 140920C00016000 C 09/20/14 16.0 11.75 15.00
PFE 140920C00018000 C 09/20/14 18.0 9.75 13.00
PFE 140920C00019000 C 09/20/14 19.0 8.75 12.00
PFE 140920C00020000 C 09/20/14 20.0 9.05 10.05
PFE 140920C00021000 C 09/20/14 21.0 8.20 8.70
PFE 140920C00021500 C 09/20/14 21.5 7.75 8.05
PFE 140920C00022000 C 09/20/14 22.0 7.25 7.50
PFE 140920C00022500 C 09/20/14 22.5 6.75 7.00
PFE 140920C00023000 C 09/20/14 23.0 6.05 6.80
PFE 140920C00023500 C 09/20/14 23.5 5.75 6.00
PFE 140920C00024000 C 09/20/14 24.0 5.25 5.50
PFE 140920C00024500 C 09/20/14 24.5 4.75 5.00
PFE 140920C00025000 C 09/20/14 25.0 4.25 4.50
PFE 140920C00025500 C 09/20/14 25.5 3.75 4.00
PFE 140920C00026000 C 09/20/14 26.0 3.25 3.50
PFE 140920C00026500 C 09/20/14 26.5 2.80 2.99
PFE 140920C00027000 C 09/20/14 27.0 2.29 2.45
PFE 140920C00027500 C 09/20/14 27.5 1.82 1.96
PFE 140920C00028000 C 09/20/14 28.0 1.36 1.47
PFE 140920C00028500 C 09/20/14 28.5 0.90 1.01
PFE 140920C00029000 C 09/20/14 29.0 0.58 0.61
PFE 140920C00029500 C 09/20/14 29.5 0.28 0.31
PFE 140920C00030000 C 09/20/14 30.0 0.11 0.13
PFE 140920C00030500 C 09/20/14 30.5 0.04 0.06
PFE 140920C00031000 C 09/20/14 31.0 0.02 0.03
PFE 140920C00031500 C 09/20/14 31.5 0.01 0.04
PFE 140920C00032000 C 09/20/14 32.0 0.00 0.01
PFE 140920C00032500 C 09/20/14 32.5 0.00 0.02
PFE 140920C00033000 C 09/20/14 33.0 0.00 0.02
PFE 140920C00033500 C 09/20/14 33.5 0.00 0.02
PFE 140920C00034000 C 09/20/14 34.0 0.00 0.02
PFE 140920C00034500 C 09/20/14 34.5 0.00 0.02
PFE 140920C00035000 C 09/20/14 35.0 0.00 0.02
PFE 140920C00035500 C 09/20/14 35.5 0.00 0.02
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 140920P00021500 P 09/20/14 21.5 0.00 0.02
PFE 140920P00022000 P 09/20/14 22.0 0.00 0.02
PFE 140920P00022500 P 09/20/14 22.5 0.00 0.02
PFE 140920P00023000 P 09/20/14 23.0 0.00 0.02
PFE 140920P00023500 P 09/20/14 23.5 0.00 0.02
PFE 140920P00024000 P 09/20/14 24.0 0.00 0.02
PFE 140920P00024500 P 09/20/14 24.5 0.00 0.02
PFE 140920P00025000 P 09/20/14 25.0 0.00 0.02
PFE 140920P00025500 P 09/20/14 25.5 0.00 0.03
PFE 140920P00026000 P 09/20/14 26.0 0.00 0.02
PFE 140920P00026500 P 09/20/14 26.5 0.00 0.03
PFE 140920P00027000 P 09/20/14 27.0 0.02 0.03
PFE 140920P00027500 P 09/20/14 27.5 0.01 0.04
PFE 140920P00028000 P 09/20/14 28.0 0.04 0.06
PFE 140920P00028500 P 09/20/14 28.5 0.08 0.09
PFE 140920P00029000 P 09/20/14 29.0 0.17 0.18
PFE 140920P00029500 P 09/20/14 29.5 0.37 0.40
PFE 140920P00030000 P 09/20/14 30.0 0.69 0.74
PFE 140920P00030500 P 09/20/14 30.5 1.07 1.26
PFE 140920P00031000 P 09/20/14 31.0 1.54 1.73
PFE 140920P00031500 P 09/20/14 31.5 2.09 2.23
PFE 140920P00032000 P 09/20/14 32.0 2.58 2.69
PFE 140920P00032500 P 09/20/14 32.5 3.00 3.25
PFE 140920P00033000 P 09/20/14 33.0 3.50 3.75
PFE 140920P00033500 P 09/20/14 33.5 4.00 4.25
PFE 140920P00034000 P 09/20/14 34.0 4.30 4.80
PFE 140920P00034500 P 09/20/14 34.5 5.00 5.25
PFE 140920P00035000 P 09/20/14 35.0 5.50 5.75
PFE 140920P00035500 P 09/20/14 35.5 6.00 6.25
PFE 140920P00036000 P 09/20/14 36.0 6.50 6.75
PFE 140920P00037000 P 09/20/14 37.0 7.35 7.85
PFE 140920P00038000 P 09/20/14 38.0 8.35 8.85
PFE 140920P00039000 P 09/20/14 39.0 9.35 9.85
PFE 140920P00040000 P 09/20/14 40.0 8.95 12.25
PFE 140920P00041000 P 09/20/14 41.0 9.95 13.25
PFE 140920P00042000 P 09/20/14 42.0 10.95 14.25
PFE 140926C00021000 C 09/26/14 21.0 8.30 8.55
PFE 140926C00021500 C 09/26/14 21.5 7.80 8.05
PFE 140926C00022000 C 09/26/14 22.0 7.30 7.55
PFE 140926C00022500 C 09/26/14 22.5 6.80 7.05
PFE 140926C00023000 C 09/26/14 23.0 6.30 6.55
PFE 140926C00023500 C 09/26/14 23.5 5.80 6.05
PFE 140926C00024000 C 09/26/14 24.0 5.30 5.55
PFE 140926C00024500 C 09/26/14 24.5 4.75 4.95
PFE 140926C00025000 C 09/26/14 25.0 4.30 4.50
PFE 140926C00025500 C 09/26/14 25.5 3.80 3.95
PFE 140926C00026000 C 09/26/14 26.0 3.30 3.45
PFE 140926C00026500 C 09/26/14 26.5 2.83 2.98
PFE 140926C00027000 C 09/26/14 27.0 2.29 2.46
PFE 140926C00027500 C 09/26/14 27.5 1.84 1.99
PFE 140926C00028000 C 09/26/14 28.0 1.36 1.50
PFE 140926C00028500 C 09/26/14 28.5 0.95 1.15
PFE 140926C00029000 C 09/26/14 29.0 0.63 0.69
PFE 140926C00029500 C 09/26/14 29.5 0.36 0.39
PFE 140926C00030000 C 09/26/14 30.0 0.17 0.20
PFE 140926C00030500 C 09/26/14 30.5 0.07 0.09
PFE 140926C00031000 C 09/26/14 31.0 0.02 0.07
PFE 140926C00031500 C 09/26/14 31.5 0.01 0.09
PFE 140926C00032000 C 09/26/14 32.0 0.00 0.07
PFE 140926C00032500 C 09/26/14 32.5 0.00 0.06
PFE 140926C00033000 C 09/26/14 33.0 0.00 0.03
PFE 140926C00033500 C 09/26/14 33.5 0.00 0.05
PFE 140926C00034000 C 09/26/14 34.0 0.00 0.05
PFE 140926C00034500 C 09/26/14 34.5 0.00 0.03
PFE 140926C00035000 C 09/26/14 35.0 0.00 0.04
PFE 140926C00035500 C 09/26/14 35.5 0.00 0.02
PFE 140926C00036000 C 09/26/14 36.0 0.00 0.02
PFE 140926C00036500 C 09/26/14 36.5 0.00 0.02
PFE 140926C00037000 C 09/26/14 37.0 0.00 0.02
PFE 140926C00037500 C 09/26/14 37.5 0.00 0.02
PFE 140926C00038000 C 09/26/14 38.0 0.00 0.02
PFE 140926C00038500 C 09/26/14 38.5 0.00 0.02
PFE 140926C00039000 C 09/26/14 39.0 0.00 0.02
PFE 140926C00039500 C 09/26/14 39.5 0.00 0.02
PFE 140926P00021000 P 09/26/14 21.0 0.00 0.02
PFE 140926P00021500 P 09/26/14 21.5 0.00 0.02
PFE 140926P00022000 P 09/26/14 22.0 0.00 0.02
PFE 140926P00022500 P 09/26/14 22.5 0.00 0.02
PFE 140926P00023000 P 09/26/14 23.0 0.00 0.02
PFE 140926P00023500 P 09/26/14 23.5 0.00 0.03
PFE 140926P00024000 P 09/26/14 24.0 0.00 0.04
PFE 140926P00024500 P 09/26/14 24.5 0.00 0.06
PFE 140926P00025000 P 09/26/14 25.0 0.00 0.07
PFE 140926P00025500 P 09/26/14 25.5 0.00 0.09
PFE 140926P00026000 P 09/26/14 26.0 0.01 0.10
PFE 140926P00026500 P 09/26/14 26.5 0.01 0.09
PFE 140926P00027000 P 09/26/14 27.0 0.01 0.13
PFE 140926P00027500 P 09/26/14 27.5 0.03 0.09
PFE 140926P00028000 P 09/26/14 28.0 0.05 0.10
PFE 140926P00028500 P 09/26/14 28.5 0.12 0.16
PFE 140926P00029000 P 09/26/14 29.0 0.23 0.29
PFE 140926P00029500 P 09/26/14 29.5 0.43 0.47
PFE 140926P00030000 P 09/26/14 30.0 0.75 0.85
PFE 140926P00030500 P 09/26/14 30.5 1.04 1.29
PFE 140926P00031000 P 09/26/14 31.0 1.50 1.74
PFE 140926P00031500 P 09/26/14 31.5 1.99 2.23
PFE 140926P00032000 P 09/26/14 32.0 2.49 2.73
PFE 140926P00032500 P 09/26/14 32.5 2.98 3.25
PFE 140926P00033000 P 09/26/14 33.0 3.45 3.75
PFE 140926P00033500 P 09/26/14 33.5 3.95 4.25
PFE 140926P00034000 P 09/26/14 34.0 4.45 4.75
PFE 140926P00034500 P 09/26/14 34.5 4.95 5.25
PFE 140926P00035000 P 09/26/14 35.0 5.45 5.75
PFE 140926P00035500 P 09/26/14 35.5 5.95 6.25
PFE 140926P00036000 P 09/26/14 36.0 6.40 6.75
PFE 140926P00036500 P 09/26/14 36.5 6.95 7.25
PFE 140926P00037000 P 09/26/14 37.0 7.45 7.75
PFE 140926P00037500 P 09/26/14 37.5 7.95 8.30
PFE 140926P00038000 P 09/26/14 38.0 8.45 8.80
PFE 140926P00038500 P 09/26/14 38.5 8.95 9.25
PFE 140926P00039000 P 09/26/14 39.0 9.45 9.75
PFE 140926P00039500 P 09/26/14 39.5 9.75 10.50
PFE 141003C00021000 C 10/03/14 21.0 8.30 8.55
PFE 141003C00021500 C 10/03/14 21.5 7.80 8.05
PFE 141003C00022000 C 10/03/14 22.0 7.30 7.55
PFE 141003C00022500 C 10/03/14 22.5 6.80 7.05
PFE 141003C00023000 C 10/03/14 23.0 6.30 6.55
PFE 141003C00023500 C 10/03/14 23.5 5.80 6.05
PFE 141003C00024000 C 10/03/14 24.0 5.30 5.55
PFE 141003C00024500 C 10/03/14 24.5 4.80 5.05
PFE 141003C00025000 C 10/03/14 25.0 4.30 4.55
PFE 141003C00025500 C 10/03/14 25.5 3.80 4.05
PFE 141003C00026000 C 10/03/14 26.0 3.30 3.55
PFE 141003C00026500 C 10/03/14 26.5 2.83 3.10
PFE 141003C00027000 C 10/03/14 27.0 2.34 2.57
PFE 141003C00027500 C 10/03/14 27.5 1.85 2.08
PFE 141003C00028000 C 10/03/14 28.0 1.41 1.61
PFE 141003C00028500 C 10/03/14 28.5 0.99 1.16
PFE 141003C00029000 C 10/03/14 29.0 0.69 0.78
PFE 141003C00029500 C 10/03/14 29.5 0.41 0.45
PFE 141003C00030000 C 10/03/14 30.0 0.22 0.25
PFE 141003C00030500 C 10/03/14 30.5 0.10 0.14
PFE 141003C00031000 C 10/03/14 31.0 0.04 0.09
PFE 141003C00031500 C 10/03/14 31.5 0.01 0.10
PFE 141003C00032000 C 10/03/14 32.0 0.01 0.07
PFE 141003C00032500 C 10/03/14 32.5 0.00 0.05
PFE 141003C00033000 C 10/03/14 33.0 0.00 0.04
PFE 141003C00033500 C 10/03/14 33.5 0.00 0.03
PFE 141003C00034000 C 10/03/14 34.0 0.00 0.03
PFE 141003C00034500 C 10/03/14 34.5 0.00 0.02
PFE 141003C00035000 C 10/03/14 35.0 0.00 0.02
PFE 141003C00035500 C 10/03/14 35.5 0.00 0.02
PFE 141003C00036000 C 10/03/14 36.0 0.00 0.02
PFE 141003C00036500 C 10/03/14 36.5 0.00 0.02
PFE 141003C00037000 C 10/03/14 37.0 0.00 0.02
PFE 141003C00037500 C 10/03/14 37.5 0.00 0.02
PFE 141003C00038000 C 10/03/14 38.0 0.00 0.02
PFE 141003C00038500 C 10/03/14 38.5 0.00 0.02
PFE 141003C00039000 C 10/03/14 39.0 0.00 0.02
PFE 141003C00039500 C 10/03/14 39.5 0.00 0.02
PFE 141003P00021000 P 10/03/14 21.0 0.00 0.02
PFE 141003P00021500 P 10/03/14 21.5 0.00 0.02
PFE 141003P00022000 P 10/03/14 22.0 0.00 0.02
PFE 141003P00022500 P 10/03/14 22.5 0.00 0.02
PFE 141003P00023000 P 10/03/14 23.0 0.00 0.02
PFE 141003P00023500 P 10/03/14 23.5 0.00 0.03
PFE 141003P00024000 P 10/03/14 24.0 0.00 0.04
PFE 141003P00024500 P 10/03/14 24.5 0.00 0.05
PFE 141003P00025000 P 10/03/14 25.0 0.01 0.04
PFE 141003P00025500 P 10/03/14 25.5 0.01 0.08
PFE 141003P00026000 P 10/03/14 26.0 0.01 0.10
PFE 141003P00026500 P 10/03/14 26.5 0.02 0.12
PFE 141003P00027000 P 10/03/14 27.0 0.03 0.14
PFE 141003P00027500 P 10/03/14 27.5 0.04 0.09
PFE 141003P00028000 P 10/03/14 28.0 0.08 0.13
PFE 141003P00028500 P 10/03/14 28.5 0.17 0.20
PFE 141003P00029000 P 10/03/14 29.0 0.29 0.33
PFE 141003P00029500 P 10/03/14 29.5 0.50 0.55
PFE 141003P00030000 P 10/03/14 30.0 0.80 0.91
PFE 141003P00030500 P 10/03/14 30.5 1.15 1.33
PFE 141003P00031000 P 10/03/14 31.0 1.53 1.78
PFE 141003P00031500 P 10/03/14 31.5 2.04 2.25
PFE 141003P00032000 P 10/03/14 32.0 2.58 2.73
PFE 141003P00032500 P 10/03/14 32.5 2.99 3.25
PFE 141003P00033000 P 10/03/14 33.0 3.45 3.75
PFE 141003P00033500 P 10/03/14 33.5 3.95 4.25
PFE 141003P00034000 P 10/03/14 34.0 4.45 4.75
PFE 141003P00034500 P 10/03/14 34.5 4.90 5.25
PFE 141003P00035000 P 10/03/14 35.0 5.45 5.75
PFE 141003P00035500 P 10/03/14 35.5 5.90 6.25
PFE 141003P00036000 P 10/03/14 36.0 6.45 6.75
PFE 141003P00036500 P 10/03/14 36.5 6.90 7.25
PFE 141003P00037000 P 10/03/14 37.0 7.40 7.75
PFE 141003P00037500 P 10/03/14 37.5 7.95 8.25
PFE 141003P00038000 P 10/03/14 38.0 8.45 8.75
PFE 141003P00038500 P 10/03/14 38.5 8.95 9.25
PFE 141003P00039000 P 10/03/14 39.0 9.45 9.75
PFE 141003P00039500 P 10/03/14 39.5 9.75 10.50
PFE 141010C00021000 C 10/10/14 21.0 8.30 8.55
PFE 141010C00022000 C 10/10/14 22.0 7.30 7.55
PFE 141010C00022500 C 10/10/14 22.5 6.80 7.05
PFE 141010C00023000 C 10/10/14 23.0 6.30 6.55
PFE 141010C00023500 C 10/10/14 23.5 5.80 6.05
PFE 141010C00024000 C 10/10/14 24.0 5.30 5.55
PFE 141010C00024500 C 10/10/14 24.5 4.80 5.05
PFE 141010C00025000 C 10/10/14 25.0 4.30 4.60
PFE 141010C00025500 C 10/10/14 25.5 3.80 4.10
PFE 141010C00026000 C 10/10/14 26.0 3.35 3.50
PFE 141010C00026500 C 10/10/14 26.5 2.84 3.10
PFE 141010C00027000 C 10/10/14 27.0 2.37 2.60
PFE 141010C00027500 C 10/10/14 27.5 1.90 2.12
PFE 141010C00028000 C 10/10/14 28.0 1.44 1.67
PFE 141010C00028500 C 10/10/14 28.5 1.05 1.18
PFE 141010C00029000 C 10/10/14 29.0 0.73 0.80
PFE 141010C00029500 C 10/10/14 29.5 0.48 0.51
PFE 141010C00030000 C 10/10/14 30.0 0.25 0.31
PFE 141010C00030500 C 10/10/14 30.5 0.14 0.18
PFE 141010C00031000 C 10/10/14 31.0 0.07 0.11
PFE 141010C00031500 C 10/10/14 31.5 0.03 0.12
PFE 141010C00032000 C 10/10/14 32.0 0.01 0.09
PFE 141010C00032500 C 10/10/14 32.5 0.01 0.06
PFE 141010C00033000 C 10/10/14 33.0 0.00 0.05
PFE 141010C00033500 C 10/10/14 33.5 0.00 0.04
PFE 141010C00034000 C 10/10/14 34.0 0.00 0.03
PFE 141010C00034500 C 10/10/14 34.5 0.00 0.03
PFE 141010C00035000 C 10/10/14 35.0 0.00 0.03
PFE 141010C00035500 C 10/10/14 35.5 0.00 0.02
PFE 141010C00036000 C 10/10/14 36.0 0.00 0.02
PFE 141010C00036500 C 10/10/14 36.5 0.00 0.02
PFE 141010C00037000 C 10/10/14 37.0 0.00 0.02
PFE 141010C00037500 C 10/10/14 37.5 0.00 0.02
PFE 141010C00038000 C 10/10/14 38.0 0.00 0.02
PFE 141010C00038500 C 10/10/14 38.5 0.00 0.02
PFE 141010C00039000 C 10/10/14 39.0 0.00 0.02
PFE 141010C00039500 C 10/10/14 39.5 0.00 0.02
PFE 141010P00021000 P 10/10/14 21.0 0.00 0.02
PFE 141010P00022000 P 10/10/14 22.0 0.00 0.03
PFE 141010P00022500 P 10/10/14 22.5 0.00 0.03
PFE 141010P00023000 P 10/10/14 23.0 0.00 0.04
PFE 141010P00023500 P 10/10/14 23.5 0.00 0.04
PFE 141010P00024000 P 10/10/14 24.0 0.00 0.06
PFE 141010P00024500 P 10/10/14 24.5 0.00 0.08
PFE 141010P00025000 P 10/10/14 25.0 0.00 0.09
PFE 141010P00025500 P 10/10/14 25.5 0.01 0.10
PFE 141010P00026000 P 10/10/14 26.0 0.01 0.12
PFE 141010P00026500 P 10/10/14 26.5 0.02 0.14
PFE 141010P00027000 P 10/10/14 27.0 0.04 0.14
PFE 141010P00027500 P 10/10/14 27.5 0.06 0.10
PFE 141010P00028000 P 10/10/14 28.0 0.13 0.17
PFE 141010P00028500 P 10/10/14 28.5 0.21 0.26
PFE 141010P00029000 P 10/10/14 29.0 0.35 0.40
PFE 141010P00029500 P 10/10/14 29.5 0.56 0.59
PFE 141010P00030000 P 10/10/14 30.0 0.85 0.97
PFE 141010P00030500 P 10/10/14 30.5 1.15 1.35
PFE 141010P00031000 P 10/10/14 31.0 1.56 1.79
PFE 141010P00031500 P 10/10/14 31.5 2.02 2.25
PFE 141010P00032000 P 10/10/14 32.0 2.51 2.75
PFE 141010P00032500 P 10/10/14 32.5 2.99 3.25
PFE 141010P00033000 P 10/10/14 33.0 3.45 3.75
PFE 141010P00033500 P 10/10/14 33.5 3.95 4.25
PFE 141010P00034000 P 10/10/14 34.0 4.45 4.75
PFE 141010P00034500 P 10/10/14 34.5 4.95 5.25
PFE 141010P00035000 P 10/10/14 35.0 5.45 5.75
PFE 141010P00035500 P 10/10/14 35.5 5.90 6.25
PFE 141010P00036000 P 10/10/14 36.0 6.40 6.75
PFE 141010P00036500 P 10/10/14 36.5 6.95 7.25
PFE 141010P00037000 P 10/10/14 37.0 7.45 7.75
PFE 141010P00037500 P 10/10/14 37.5 7.95 8.25
PFE 141010P00038000 P 10/10/14 38.0 8.45 8.75
PFE 141010P00038500 P 10/10/14 38.5 8.90 9.25
PFE 141010P00039000 P 10/10/14 39.0 9.45 9.75
PFE 141010P00039500 P 10/10/14 39.5 9.75 10.50
PFE 141018C00022000 C 10/18/14 22.0 7.30 7.55
PFE 141018C00023000 C 10/18/14 23.0 6.25 6.60
PFE 141018C00024000 C 10/18/14 24.0 5.25 5.65
PFE 141018C00025000 C 10/18/14 25.0 4.30 4.65
PFE 141018C00026000 C 10/18/14 26.0 3.30 3.55
PFE 141018C00027000 C 10/18/14 27.0 2.35 2.51
PFE 141018C00028000 C 10/18/14 28.0 1.49 1.61
PFE 141018C00029000 C 10/18/14 29.0 0.81 0.85
PFE 141018C00030000 C 10/18/14 30.0 0.34 0.36
PFE 141018C00031000 C 10/18/14 31.0 0.11 0.13
PFE 141018C00032000 C 10/18/14 32.0 0.03 0.06
PFE 141018C00033000 C 10/18/14 33.0 0.01 0.04
PFE 141018C00034000 C 10/18/14 34.0 0.00 0.03
PFE 141018C00035000 C 10/18/14 35.0 0.00 0.02
PFE 141018C00036000 C 10/18/14 36.0 0.00 0.02
PFE 141018C00037000 C 10/18/14 37.0 0.00 0.02
PFE 141018C00038000 C 10/18/14 38.0 0.00 0.02
PFE 141018P00022000 P 10/18/14 22.0 0.00 0.02
PFE 141018P00023000 P 10/18/14 23.0 0.00 0.03
PFE 141018P00024000 P 10/18/14 24.0 0.01 0.03
PFE 141018P00025000 P 10/18/14 25.0 0.01 0.04
PFE 141018P00026000 P 10/18/14 26.0 0.03 0.06
PFE 141018P00027000 P 10/18/14 27.0 0.07 0.09
PFE 141018P00028000 P 10/18/14 28.0 0.16 0.18
PFE 141018P00029000 P 10/18/14 29.0 0.40 0.42
PFE 141018P00030000 P 10/18/14 30.0 0.91 0.94
PFE 141018P00031000 P 10/18/14 31.0 1.63 1.81
PFE 141018P00032000 P 10/18/14 32.0 2.42 2.77
PFE 141018P00033000 P 10/18/14 33.0 3.50 3.75
PFE 141018P00034000 P 10/18/14 34.0 4.40 4.75
PFE 141018P00035000 P 10/18/14 35.0 5.45 5.75
PFE 141018P00036000 P 10/18/14 36.0 6.35 6.80
PFE 141018P00037000 P 10/18/14 37.0 7.45 7.75
PFE 141018P00038000 P 10/18/14 38.0 8.35 8.80
PFE 141122C00022000 C 11/22/14 22.0 7.25 7.55
PFE 141122C00023000 C 11/22/14 23.0 6.25 6.65
PFE 141122C00024000 C 11/22/14 24.0 5.25 5.70
PFE 141122C00025000 C 11/22/14 25.0 4.30 4.70
PFE 141122C00026000 C 11/22/14 26.0 3.35 3.60
PFE 141122C00027000 C 11/22/14 27.0 2.46 2.63
PFE 141122C00028000 C 11/22/14 28.0 1.62 1.74
PFE 141122C00029000 C 11/22/14 29.0 0.99 1.03
PFE 141122C00030000 C 11/22/14 30.0 0.50 0.54
PFE 141122C00031000 C 11/22/14 31.0 0.23 0.24
PFE 141122C00032000 C 11/22/14 32.0 0.09 0.12
PFE 141122C00033000 C 11/22/14 33.0 0.04 0.07
PFE 141122C00034000 C 11/22/14 34.0 0.02 0.05
PFE 141122C00035000 C 11/22/14 35.0 0.00 0.03
PFE 141122C00036000 C 11/22/14 36.0 0.00 0.03
PFE 141122C00037000 C 11/22/14 37.0 0.00 0.03
PFE 141122C00038000 C 11/22/14 38.0 0.00 0.02
PFE 141122C00039000 C 11/22/14 39.0 0.00 0.02
PFE 141122P00022000 P 11/22/14 22.0 0.01 0.04
PFE 141122P00023000 P 11/22/14 23.0 0.01 0.05
PFE 141122P00024000 P 11/22/14 24.0 0.02 0.06
PFE 141122P00025000 P 11/22/14 25.0 0.05 0.08
PFE 141122P00026000 P 11/22/14 26.0 0.10 0.13
PFE 141122P00027000 P 11/22/14 27.0 0.20 0.23
PFE 141122P00028000 P 11/22/14 28.0 0.39 0.42
PFE 141122P00029000 P 11/22/14 29.0 0.73 0.76
PFE 141122P00030000 P 11/22/14 30.0 1.28 1.32
PFE 141122P00031000 P 11/22/14 31.0 1.91 2.15
PFE 141122P00032000 P 11/22/14 32.0 2.70 3.05
PFE 141122P00033000 P 11/22/14 33.0 3.65 4.05
PFE 141122P00034000 P 11/22/14 34.0 4.65 5.00
PFE 141122P00035000 P 11/22/14 35.0 5.70 5.95
PFE 141122P00036000 P 11/22/14 36.0 6.70 6.95
PFE 141122P00037000 P 11/22/14 37.0 7.70 7.95
PFE 141122P00038000 P 11/22/14 38.0 8.70 8.95
PFE 141122P00039000 P 11/22/14 39.0 9.70 10.20
PFE 141220C00018000 C 12/20/14 18.0 9.80 13.10
PFE 141220C00019000 C 12/20/14 19.0 8.90 12.10
PFE 141220C00020000 C 12/20/14 20.0 9.20 9.70
PFE 141220C00021000 C 12/20/14 21.0 8.25 8.70
PFE 141220C00023000 C 12/20/14 23.0 6.25 6.65
PFE 141220C00024000 C 12/20/14 24.0 5.25 5.70
PFE 141220C00025000 C 12/20/14 25.0 4.30 4.70
PFE 141220C00026000 C 12/20/14 26.0 3.35 3.75
PFE 141220C00027000 C 12/20/14 27.0 2.50 2.83
PFE 141220C00028000 C 12/20/14 28.0 1.76 1.82
PFE 141220C00029000 C 12/20/14 29.0 1.10 1.15
PFE 141220C00030000 C 12/20/14 30.0 0.61 0.66
PFE 141220C00031000 C 12/20/14 31.0 0.33 0.35
PFE 141220C00032000 C 12/20/14 32.0 0.16 0.18
PFE 141220C00033000 C 12/20/14 33.0 0.07 0.10
PFE 141220C00034000 C 12/20/14 34.0 0.03 0.07
PFE 141220C00035000 C 12/20/14 35.0 0.02 0.05
PFE 141220C00036000 C 12/20/14 36.0 0.00 0.03
PFE 141220C00037000 C 12/20/14 37.0 0.00 0.03
PFE 141220C00038000 C 12/20/14 38.0 0.00 0.03
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 0.03
PFE 141220P00019000 P 12/20/14 19.0 0.00 0.04
PFE 141220P00020000 P 12/20/14 20.0 0.01 0.05
PFE 141220P00021000 P 12/20/14 21.0 0.02 0.04
PFE 141220P00023000 P 12/20/14 23.0 0.05 0.07
PFE 141220P00024000 P 12/20/14 24.0 0.05 0.08
PFE 141220P00025000 P 12/20/14 25.0 0.08 0.12
PFE 141220P00026000 P 12/20/14 26.0 0.15 0.18
PFE 141220P00027000 P 12/20/14 27.0 0.28 0.31
PFE 141220P00028000 P 12/20/14 28.0 0.50 0.53
PFE 141220P00029000 P 12/20/14 29.0 0.86 0.90
PFE 141220P00030000 P 12/20/14 30.0 1.41 1.45
PFE 141220P00031000 P 12/20/14 31.0 2.11 2.16
PFE 141220P00032000 P 12/20/14 32.0 2.95 3.15
PFE 141220P00033000 P 12/20/14 33.0 3.70 4.05
PFE 141220P00034000 P 12/20/14 34.0 4.65 5.05
PFE 141220P00035000 P 12/20/14 35.0 5.60 6.05
PFE 141220P00036000 P 12/20/14 36.0 6.55 7.05
PFE 141220P00037000 P 12/20/14 37.0 7.55 8.05
PFE 141220P00038000 P 12/20/14 38.0 8.20 9.10
PFE 141220P00039000 P 12/20/14 39.0 8.15 11.45
PFE 141220P00040000 P 12/20/14 40.0 9.15 12.45
PFE 141220P00041000 P 12/20/14 41.0 10.15 13.45
PFE 141220P00042000 P 12/20/14 42.0 11.15 14.45
PFE 141220P00043000 P 12/20/14 43.0 12.15 15.45
PFE 141220P00044000 P 12/20/14 44.0 13.15 16.45
PFE 150117C00013000 C 01/17/15 13.0 14.80 18.00
PFE 150117C00015000 C 01/17/15 15.0 12.80 16.00
PFE 150117C00016000 C 01/17/15 16.0 11.80 15.05
PFE 150117C00018000 C 01/17/15 18.0 9.90 13.10
PFE 150117C00019000 C 01/17/15 19.0 8.90 12.05
PFE 150117C00020000 C 01/17/15 20.0 9.20 9.70
PFE 150117C00021000 C 01/17/15 21.0 8.25 8.70
PFE 150117C00022000 C 01/17/15 22.0 7.25 7.70
PFE 150117C00024000 C 01/17/15 24.0 5.25 5.75
PFE 150117C00025000 C 01/17/15 25.0 4.35 4.70
PFE 150117C00026000 C 01/17/15 26.0 3.40 3.75
PFE 150117C00027000 C 01/17/15 27.0 2.51 2.80
PFE 150117C00028000 C 01/17/15 28.0 1.86 1.91
PFE 150117C00029000 C 01/17/15 29.0 1.22 1.26
PFE 150117C00030000 C 01/17/15 30.0 0.75 0.78
PFE 150117C00031000 C 01/17/15 31.0 0.41 0.46
PFE 150117C00032000 C 01/17/15 32.0 0.23 0.25
PFE 150117C00033000 C 01/17/15 33.0 0.13 0.15
PFE 150117C00034000 C 01/17/15 34.0 0.06 0.09
PFE 150117C00035000 C 01/17/15 35.0 0.03 0.07
PFE 150117C00036000 C 01/17/15 36.0 0.01 0.04
PFE 150117C00037000 C 01/17/15 37.0 0.00 0.04
PFE 150117C00038000 C 01/17/15 38.0 0.00 0.03
PFE 150117C00039000 C 01/17/15 39.0 0.00 0.03
PFE 150117C00040000 C 01/17/15 40.0 0.00 0.03
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 0.02 0.05
PFE 150117P00019000 P 01/17/15 19.0 0.01 0.04
PFE 150117P00020000 P 01/17/15 20.0 0.02 0.09
PFE 150117P00021000 P 01/17/15 21.0 0.02 0.05
PFE 150117P00022000 P 01/17/15 22.0 0.05 0.07
PFE 150117P00024000 P 01/17/15 24.0 0.09 0.11
PFE 150117P00025000 P 01/17/15 25.0 0.15 0.16
PFE 150117P00026000 P 01/17/15 26.0 0.22 0.24
PFE 150117P00027000 P 01/17/15 27.0 0.37 0.40
PFE 150117P00028000 P 01/17/15 28.0 0.61 0.64
PFE 150117P00029000 P 01/17/15 29.0 0.99 1.03
PFE 150117P00030000 P 01/17/15 30.0 1.53 1.56
PFE 150117P00031000 P 01/17/15 31.0 2.21 2.25
PFE 150117P00032000 P 01/17/15 32.0 2.95 3.20
PFE 150117P00033000 P 01/17/15 33.0 3.75 4.10
PFE 150117P00034000 P 01/17/15 34.0 4.70 5.00
PFE 150117P00035000 P 01/17/15 35.0 5.60 6.05
PFE 150117P00036000 P 01/17/15 36.0 6.60 7.05
PFE 150117P00037000 P 01/17/15 37.0 7.55 8.05
PFE 150117P00038000 P 01/17/15 38.0 8.55 9.05
PFE 150117P00039000 P 01/17/15 39.0 8.15 10.80
PFE 150117P00040000 P 01/17/15 40.0 9.15 11.95
PFE 150117P00041000 P 01/17/15 41.0 10.20 13.20
PFE 150117P00042000 P 01/17/15 42.0 11.15 13.50
PFE 150117P00043000 P 01/17/15 43.0 12.15 15.45
PFE 150117P00044000 P 01/17/15 44.0 13.15 16.45
PFE 150117P00045000 P 01/17/15 45.0 14.15 17.45
PFE 150320C00016000 C 03/20/15 16.0 11.80 15.05
PFE 150320C00018000 C 03/20/15 18.0 9.80 13.05
PFE 150320C00019000 C 03/20/15 19.0 8.80 12.05
PFE 150320C00020000 C 03/20/15 20.0 9.20 9.70
PFE 150320C00021000 C 03/20/15 21.0 8.20 8.70
PFE 150320C00022000 C 03/20/15 22.0 7.25 7.65
PFE 150320C00023000 C 03/20/15 23.0 6.25 6.70
PFE 150320C00024000 C 03/20/15 24.0 5.35 5.65
PFE 150320C00025000 C 03/20/15 25.0 4.40 4.65
PFE 150320C00026000 C 03/20/15 26.0 3.45 3.85
PFE 150320C00027000 C 03/20/15 27.0 2.65 2.99
PFE 150320C00028000 C 03/20/15 28.0 2.03 2.08
PFE 150320C00029000 C 03/20/15 29.0 1.41 1.49
PFE 150320C00030000 C 03/20/15 30.0 0.95 1.01
PFE 150320C00031000 C 03/20/15 31.0 0.61 0.65
PFE 150320C00032000 C 03/20/15 32.0 0.38 0.42
PFE 150320C00033000 C 03/20/15 33.0 0.23 0.26
PFE 150320C00034000 C 03/20/15 34.0 0.14 0.17
PFE 150320C00035000 C 03/20/15 35.0 0.08 0.12
PFE 150320C00036000 C 03/20/15 36.0 0.04 0.08
PFE 150320C00037000 C 03/20/15 37.0 0.02 0.06
PFE 150320C00038000 C 03/20/15 38.0 0.01 0.05
PFE 150320P00016000 P 03/20/15 16.0 0.00 0.03
PFE 150320P00018000 P 03/20/15 18.0 0.01 0.05
PFE 150320P00019000 P 03/20/15 19.0 0.02 0.06
PFE 150320P00020000 P 03/20/15 20.0 0.03 0.07
PFE 150320P00021000 P 03/20/15 21.0 0.05 0.09
PFE 150320P00022000 P 03/20/15 22.0 0.07 0.11
PFE 150320P00023000 P 03/20/15 23.0 0.12 0.15
PFE 150320P00024000 P 03/20/15 24.0 0.18 0.21
PFE 150320P00025000 P 03/20/15 25.0 0.28 0.30
PFE 150320P00026000 P 03/20/15 26.0 0.43 0.45
PFE 150320P00027000 P 03/20/15 27.0 0.65 0.68
PFE 150320P00028000 P 03/20/15 28.0 0.95 0.99
PFE 150320P00029000 P 03/20/15 29.0 1.39 1.43
PFE 150320P00030000 P 03/20/15 30.0 1.95 2.00
PFE 150320P00031000 P 03/20/15 31.0 2.60 2.68
PFE 150320P00032000 P 03/20/15 32.0 3.35 3.50
PFE 150320P00033000 P 03/20/15 33.0 4.05 4.45
PFE 150320P00034000 P 03/20/15 34.0 5.00 5.35
PFE 150320P00035000 P 03/20/15 35.0 5.85 6.35
PFE 150320P00036000 P 03/20/15 36.0 6.85 7.30
PFE 150320P00037000 P 03/20/15 37.0 7.80 8.30
PFE 150320P00038000 P 03/20/15 38.0 8.85 9.25
PFE 150619C00023000 C 06/19/15 23.0 6.30 6.65
PFE 150619C00025000 C 06/19/15 25.0 4.45 4.75
PFE 150619C00027000 C 06/19/15 27.0 2.89 3.15
PFE 150619C00030000 C 06/19/15 30.0 1.25 1.31
PFE 150619C00032000 C 06/19/15 32.0 0.63 0.69
PFE 150619C00035000 C 06/19/15 35.0 0.21 0.24
PFE 150619C00037000 C 06/19/15 37.0 0.10 0.13
PFE 150619P00023000 P 06/19/15 23.0 0.26 0.29
PFE 150619P00025000 P 06/19/15 25.0 0.53 0.57
PFE 150619P00027000 P 06/19/15 27.0 1.03 1.07
PFE 150619P00030000 P 06/19/15 30.0 2.43 2.50
PFE 150619P00032000 P 06/19/15 32.0 3.80 3.95
PFE 150619P00035000 P 06/19/15 35.0 6.25 6.70
PFE 150619P00037000 P 06/19/15 37.0 8.10 8.50
PFE 160115C00015000 C 01/15/16 15.0 12.00 16.80
PFE 160115C00018000 C 01/15/16 18.0 9.25 13.85
PFE 160115C00020000 C 01/15/16 20.0 7.80 10.50
PFE 160115C00023000 C 01/15/16 23.0 4.90 6.90
PFE 160115C00025000 C 01/15/16 25.0 4.50 4.90
PFE 160115C00028000 C 01/15/16 28.0 2.31 2.79
PFE 160115C00030000 C 01/15/16 30.0 1.77 1.82
PFE 160115C00032000 C 01/15/16 32.0 1.06 1.16
PFE 160115C00035000 C 01/15/16 35.0 0.48 0.57
PFE 160115C00037000 C 01/15/16 37.0 0.32 0.36
PFE 160115C00040000 C 01/15/16 40.0 0.15 0.20
PFE 160115C00042000 C 01/15/16 42.0 0.10 0.14
PFE 160115C00045000 C 01/15/16 45.0 0.04 0.09
PFE 160115P00015000 P 01/15/16 15.0 0.00 0.10
PFE 160115P00018000 P 01/15/16 18.0 0.16 0.20
PFE 160115P00020000 P 01/15/16 20.0 0.29 0.34
PFE 160115P00023000 P 01/15/16 23.0 0.70 0.71
PFE 160115P00025000 P 01/15/16 25.0 1.14 1.17
PFE 160115P00028000 P 01/15/16 28.0 2.22 2.45
PFE 160115P00030000 P 01/15/16 30.0 3.35 3.45
PFE 160115P00032000 P 01/15/16 32.0 4.65 4.80
PFE 160115P00035000 P 01/15/16 35.0 6.60 7.50
PFE 160115P00037000 P 01/15/16 37.0 8.40 9.30
PFE 160115P00040000 P 01/15/16 40.0 9.25 12.15
PFE 160115P00042000 P 01/15/16 42.0 11.55 15.65
PFE 160115P00045000 P 01/15/16 45.0 15.00 19.05

OPRA data is delayed 15 minutes.