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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-07-08)Premium Content

Pfizer Inc (PFE)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PFE 160902C00027000 C 09/02/16 27.0 7.10 8.10
PFE 160902C00028000 C 09/02/16 28.0 5.45 6.90
PFE 160902C00029000 C 09/02/16 29.0 4.60 6.15
PFE 160902C00029500 C 09/02/16 29.5 4.10 6.20
PFE 160902C00030000 C 09/02/16 30.0 3.90 5.90
PFE 160902C00030500 C 09/02/16 30.5 3.70 4.50
PFE 160902C00031000 C 09/02/16 31.0 3.15 4.65
PFE 160902C00031500 C 09/02/16 31.5 3.15 3.40
PFE 160902C00032000 C 09/02/16 32.0 2.80 2.85
PFE 160902C00032500 C 09/02/16 32.5 2.26 2.54
PFE 160902C00033000 C 09/02/16 33.0 1.48 1.95
PFE 160902C00033500 C 09/02/16 33.5 1.33 1.37
PFE 160902C00034000 C 09/02/16 34.0 0.88 0.90
PFE 160902C00034500 C 09/02/16 34.5 0.47 0.49
PFE 160902C00035000 C 09/02/16 35.0 0.18 0.20
PFE 160902C00035500 C 09/02/16 35.5 0.04 0.06
PFE 160902C00036000 C 09/02/16 36.0 0.00 0.02
PFE 160902C00036500 C 09/02/16 36.5 0.00 0.05
PFE 160902C00037000 C 09/02/16 37.0 0.00 0.02
PFE 160902C00037500 C 09/02/16 37.5 0.00 0.05
PFE 160902C00038000 C 09/02/16 38.0 0.00 0.07
PFE 160902C00038500 C 09/02/16 38.5 0.00 0.10
PFE 160902C00039000 C 09/02/16 39.0 0.00 0.10
PFE 160902C00039500 C 09/02/16 39.5 0.00 0.10
PFE 160902C00040000 C 09/02/16 40.0 0.00 0.10
PFE 160902C00040500 C 09/02/16 40.5 0.00 0.10
PFE 160902C00041000 C 09/02/16 41.0 0.00 0.10
PFE 160902C00041500 C 09/02/16 41.5 0.00 0.10
PFE 160902C00042000 C 09/02/16 42.0 0.00 0.13
PFE 160902C00042500 C 09/02/16 42.5 0.00 0.13
PFE 160902C00043000 C 09/02/16 43.0 0.00 0.13
PFE 160902C00043500 C 09/02/16 43.5 0.00 0.13
PFE 160902C00044000 C 09/02/16 44.0 0.00 0.13
PFE 160902C00045000 C 09/02/16 45.0 0.00 0.13
PFE 160902C00046000 C 09/02/16 46.0 0.00 0.13
PFE 160902P00027000 P 09/02/16 27.0 0.00 0.10
PFE 160902P00028000 P 09/02/16 28.0 0.00 0.38
PFE 160902P00029000 P 09/02/16 29.0 0.00 0.10
PFE 160902P00029500 P 09/02/16 29.5 0.00 0.50
PFE 160902P00030000 P 09/02/16 30.0 0.00 0.10
PFE 160902P00030500 P 09/02/16 30.5 0.00 0.50
PFE 160902P00031000 P 09/02/16 31.0 0.00 0.10
PFE 160902P00031500 P 09/02/16 31.5 0.00 0.08
PFE 160902P00032000 P 09/02/16 32.0 0.00 0.04
PFE 160902P00032500 P 09/02/16 32.5 0.00 0.02
PFE 160902P00033000 P 09/02/16 33.0 0.00 0.03
PFE 160902P00033500 P 09/02/16 33.5 0.02 0.05
PFE 160902P00034000 P 09/02/16 34.0 0.06 0.08
PFE 160902P00034500 P 09/02/16 34.5 0.15 0.16
PFE 160902P00035000 P 09/02/16 35.0 0.35 0.37
PFE 160902P00035500 P 09/02/16 35.5 0.71 0.73
PFE 160902P00036000 P 09/02/16 36.0 1.17 1.20
PFE 160902P00036500 P 09/02/16 36.5 1.66 1.70
PFE 160902P00037000 P 09/02/16 37.0 2.13 2.24
PFE 160902P00037500 P 09/02/16 37.5 1.92 2.73
PFE 160902P00038000 P 09/02/16 38.0 2.64 3.35
PFE 160902P00038500 P 09/02/16 38.5 3.40 4.00
PFE 160902P00039000 P 09/02/16 39.0 3.60 4.40
PFE 160902P00039500 P 09/02/16 39.5 3.55 4.85
PFE 160902P00040000 P 09/02/16 40.0 3.80 5.25
PFE 160902P00040500 P 09/02/16 40.5 4.50 5.85
PFE 160902P00041000 P 09/02/16 41.0 5.50 6.35
PFE 160902P00041500 P 09/02/16 41.5 4.75 6.75
PFE 160902P00042000 P 09/02/16 42.0 6.05 7.35
PFE 160902P00042500 P 09/02/16 42.5 5.30 9.00
PFE 160902P00043000 P 09/02/16 43.0 6.10 10.45
PFE 160902P00043500 P 09/02/16 43.5 6.30 10.85
PFE 160902P00044000 P 09/02/16 44.0 7.10 9.40
PFE 160902P00045000 P 09/02/16 45.0 7.80 11.30
PFE 160902P00046000 P 09/02/16 46.0 9.20 11.85
PFE 160909C00028000 C 09/09/16 28.0 6.35 6.90
PFE 160909C00028500 C 09/09/16 28.5 5.75 6.50
PFE 160909C00029500 C 09/09/16 29.5 5.10 5.40
PFE 160909C00030000 C 09/09/16 30.0 4.50 4.90
PFE 160909C00030500 C 09/09/16 30.5 3.35 4.45
PFE 160909C00031000 C 09/09/16 31.0 3.55 4.10
PFE 160909C00031500 C 09/09/16 31.5 3.05 3.60
PFE 160909C00032000 C 09/09/16 32.0 2.34 2.97
PFE 160909C00032500 C 09/09/16 32.5 2.33 2.37
PFE 160909C00033000 C 09/09/16 33.0 1.85 1.89
PFE 160909C00033500 C 09/09/16 33.5 1.38 1.42
PFE 160909C00034000 C 09/09/16 34.0 0.94 0.98
PFE 160909C00034500 C 09/09/16 34.5 0.56 0.60
PFE 160909C00035000 C 09/09/16 35.0 0.27 0.30
PFE 160909C00035500 C 09/09/16 35.5 0.08 0.13
PFE 160909C00036000 C 09/09/16 36.0 0.02 0.06
PFE 160909C00036500 C 09/09/16 36.5 0.00 0.04
PFE 160909C00037000 C 09/09/16 37.0 0.00 0.07
PFE 160909C00037500 C 09/09/16 37.5 0.00 0.03
PFE 160909C00038000 C 09/09/16 38.0 0.00 0.02
PFE 160909C00038500 C 09/09/16 38.5 0.00 0.10
PFE 160909C00039000 C 09/09/16 39.0 0.00 0.10
PFE 160909C00039500 C 09/09/16 39.5 0.00 0.10
PFE 160909C00040000 C 09/09/16 40.0 0.00 0.10
PFE 160909C00040500 C 09/09/16 40.5 0.00 0.10
PFE 160909C00041000 C 09/09/16 41.0 0.00 0.10
PFE 160909C00041500 C 09/09/16 41.5 0.00 0.10
PFE 160909C00042000 C 09/09/16 42.0 0.00 0.10
PFE 160909C00042500 C 09/09/16 42.5 0.00 0.50
PFE 160909C00043000 C 09/09/16 43.0 0.00 0.50
PFE 160909C00043500 C 09/09/16 43.5 0.00 0.50
PFE 160909C00044000 C 09/09/16 44.0 0.00 0.13
PFE 160909P00028000 P 09/09/16 28.0 0.00 0.10
PFE 160909P00028500 P 09/09/16 28.5 0.00 0.10
PFE 160909P00029500 P 09/09/16 29.5 0.00 0.10
PFE 160909P00030000 P 09/09/16 30.0 0.00 0.10
PFE 160909P00030500 P 09/09/16 30.5 0.00 0.11
PFE 160909P00031000 P 09/09/16 31.0 0.00 0.07
PFE 160909P00031500 P 09/09/16 31.5 0.00 0.07
PFE 160909P00032000 P 09/09/16 32.0 0.00 0.08
PFE 160909P00032500 P 09/09/16 32.5 0.00 0.13
PFE 160909P00033000 P 09/09/16 33.0 0.01 0.12
PFE 160909P00033500 P 09/09/16 33.5 0.05 0.09
PFE 160909P00034000 P 09/09/16 34.0 0.11 0.15
PFE 160909P00034500 P 09/09/16 34.5 0.24 0.26
PFE 160909P00035000 P 09/09/16 35.0 0.44 0.47
PFE 160909P00035500 P 09/09/16 35.5 0.76 0.80
PFE 160909P00036000 P 09/09/16 36.0 1.19 1.22
PFE 160909P00036500 P 09/09/16 36.5 1.44 1.75
PFE 160909P00037000 P 09/09/16 37.0 2.17 2.20
PFE 160909P00037500 P 09/09/16 37.5 2.41 2.81
PFE 160909P00038000 P 09/09/16 38.0 2.35 3.30
PFE 160909P00038500 P 09/09/16 38.5 3.30 3.85
PFE 160909P00039000 P 09/09/16 39.0 3.35 4.35
PFE 160909P00039500 P 09/09/16 39.5 3.45 4.95
PFE 160909P00040000 P 09/09/16 40.0 4.20 5.45
PFE 160909P00040500 P 09/09/16 40.5 4.45 5.85
PFE 160909P00041000 P 09/09/16 41.0 4.10 8.35
PFE 160909P00041500 P 09/09/16 41.5 5.00 6.95
PFE 160909P00042000 P 09/09/16 42.0 5.20 9.35
PFE 160909P00042500 P 09/09/16 42.5 5.65 8.10
PFE 160909P00043000 P 09/09/16 43.0 5.85 10.45
PFE 160909P00043500 P 09/09/16 43.5 6.30 10.55
PFE 160909P00044000 P 09/09/16 44.0 7.20 9.55
PFE 160916C00016000 C 09/16/16 16.0 16.95 20.75
PFE 160916C00017000 C 09/16/16 17.0 15.95 19.70
PFE 160916C00018000 C 09/16/16 18.0 14.95 16.95
PFE 160916C00019000 C 09/16/16 19.0 13.95 18.20
PFE 160916C00020000 C 09/16/16 20.0 12.70 16.45
PFE 160916C00021000 C 09/16/16 21.0 11.70 15.45
PFE 160916C00022000 C 09/16/16 22.0 10.95 13.00
PFE 160916C00023000 C 09/16/16 23.0 9.75 12.05
PFE 160916C00024000 C 09/16/16 24.0 8.75 11.95
PFE 160916C00025000 C 09/16/16 25.0 7.95 10.05
PFE 160916C00026000 C 09/16/16 26.0 6.75 9.05
PFE 160916C00026500 C 09/16/16 26.5 6.20 8.50
PFE 160916C00027000 C 09/16/16 27.0 5.95 7.95
PFE 160916C00027500 C 09/16/16 27.5 7.10 7.40
PFE 160916C00028000 C 09/16/16 28.0 6.25 7.40
PFE 160916C00028500 C 09/16/16 28.5 6.15 6.40
PFE 160916C00029000 C 09/16/16 29.0 5.65 5.90
PFE 160916C00029500 C 09/16/16 29.5 5.15 5.40
PFE 160916C00030000 C 09/16/16 30.0 4.65 4.90
PFE 160916C00030500 C 09/16/16 30.5 4.20 4.45
PFE 160916C00031000 C 09/16/16 31.0 3.70 3.95
PFE 160916C00031500 C 09/16/16 31.5 3.20 3.45
PFE 160916C00032000 C 09/16/16 32.0 2.85 2.89
PFE 160916C00032500 C 09/16/16 32.5 2.37 2.40
PFE 160916C00033000 C 09/16/16 33.0 1.89 1.93
PFE 160916C00033500 C 09/16/16 33.5 1.45 1.48
PFE 160916C00034000 C 09/16/16 34.0 1.03 1.06
PFE 160916C00034500 C 09/16/16 34.5 0.66 0.69
PFE 160916C00035000 C 09/16/16 35.0 0.38 0.40
PFE 160916C00035500 C 09/16/16 35.5 0.17 0.20
PFE 160916C00036000 C 09/16/16 36.0 0.07 0.08
PFE 160916C00036500 C 09/16/16 36.5 0.02 0.04
PFE 160916C00037000 C 09/16/16 37.0 0.01 0.02
PFE 160916C00037500 C 09/16/16 37.5 0.00 0.04
PFE 160916C00038000 C 09/16/16 38.0 0.00 0.01
PFE 160916C00038500 C 09/16/16 38.5 0.00 0.04
PFE 160916C00039000 C 09/16/16 39.0 0.00 0.01
PFE 160916C00039500 C 09/16/16 39.5 0.00 0.03
PFE 160916C00040000 C 09/16/16 40.0 0.00 0.03
PFE 160916C00040500 C 09/16/16 40.5 0.00 0.03
PFE 160916C00041000 C 09/16/16 41.0 0.00 0.03
PFE 160916C00041500 C 09/16/16 41.5 0.00 0.03
PFE 160916C00042000 C 09/16/16 42.0 0.00 0.03
PFE 160916C00042500 C 09/16/16 42.5 0.00 0.03
PFE 160916C00043000 C 09/16/16 43.0 0.00 0.03
PFE 160916C00043500 C 09/16/16 43.5 0.00 0.03
PFE 160916C00044000 C 09/16/16 44.0 0.00 0.03
PFE 160916C00045000 C 09/16/16 45.0 0.00 0.03
PFE 160916P00016000 P 09/16/16 16.0 0.00 0.03
PFE 160916P00017000 P 09/16/16 17.0 0.00 0.03
PFE 160916P00018000 P 09/16/16 18.0 0.00 0.03
PFE 160916P00019000 P 09/16/16 19.0 0.00 0.03
PFE 160916P00020000 P 09/16/16 20.0 0.00 0.02
PFE 160916P00021000 P 09/16/16 21.0 0.00 0.03
PFE 160916P00022000 P 09/16/16 22.0 0.00 0.02
PFE 160916P00023000 P 09/16/16 23.0 0.00 0.03
PFE 160916P00024000 P 09/16/16 24.0 0.00 0.03
PFE 160916P00025000 P 09/16/16 25.0 0.00 0.03
PFE 160916P00026000 P 09/16/16 26.0 0.00 0.03
PFE 160916P00026500 P 09/16/16 26.5 0.00 0.03
PFE 160916P00027000 P 09/16/16 27.0 0.00 0.03
PFE 160916P00027500 P 09/16/16 27.5 0.00 0.03
PFE 160916P00028000 P 09/16/16 28.0 0.00 0.03
PFE 160916P00028500 P 09/16/16 28.5 0.00 0.03
PFE 160916P00029000 P 09/16/16 29.0 0.00 0.04
PFE 160916P00029500 P 09/16/16 29.5 0.00 0.04
PFE 160916P00030000 P 09/16/16 30.0 0.00 0.03
PFE 160916P00030500 P 09/16/16 30.5 0.00 0.04
PFE 160916P00031000 P 09/16/16 31.0 0.01 0.03
PFE 160916P00031500 P 09/16/16 31.5 0.02 0.04
PFE 160916P00032000 P 09/16/16 32.0 0.02 0.05
PFE 160916P00032500 P 09/16/16 32.5 0.05 0.06
PFE 160916P00033000 P 09/16/16 33.0 0.07 0.09
PFE 160916P00033500 P 09/16/16 33.5 0.12 0.14
PFE 160916P00034000 P 09/16/16 34.0 0.20 0.22
PFE 160916P00034500 P 09/16/16 34.5 0.33 0.35
PFE 160916P00035000 P 09/16/16 35.0 0.54 0.56
PFE 160916P00035500 P 09/16/16 35.5 0.84 0.86
PFE 160916P00036000 P 09/16/16 36.0 1.23 1.25
PFE 160916P00036500 P 09/16/16 36.5 1.68 1.71
PFE 160916P00037000 P 09/16/16 37.0 2.17 2.20
PFE 160916P00037500 P 09/16/16 37.5 2.66 2.70
PFE 160916P00038000 P 09/16/16 38.0 3.10 3.25
PFE 160916P00038500 P 09/16/16 38.5 3.40 3.85
PFE 160916P00039000 P 09/16/16 39.0 3.85 4.45
PFE 160916P00039500 P 09/16/16 39.5 4.10 4.95
PFE 160916P00040000 P 09/16/16 40.0 4.80 5.40
PFE 160916P00040500 P 09/16/16 40.5 5.15 5.85
PFE 160916P00041000 P 09/16/16 41.0 5.65 6.35
PFE 160916P00041500 P 09/16/16 41.5 6.15 6.90
PFE 160916P00042000 P 09/16/16 42.0 6.65 7.35
PFE 160916P00042500 P 09/16/16 42.5 5.70 7.85
PFE 160916P00043000 P 09/16/16 43.0 5.85 9.60
PFE 160916P00043500 P 09/16/16 43.5 6.70 9.05
PFE 160916P00044000 P 09/16/16 44.0 7.20 10.60
PFE 160916P00045000 P 09/16/16 45.0 8.20 10.55
PFE 160923C00028000 C 09/23/16 28.0 6.65 6.95
PFE 160923C00028500 C 09/23/16 28.5 5.25 6.45
PFE 160923C00029000 C 09/23/16 29.0 4.75 5.95
PFE 160923C00029500 C 09/23/16 29.5 4.60 5.50
PFE 160923C00030000 C 09/23/16 30.0 4.60 4.95
PFE 160923C00030500 C 09/23/16 30.5 3.40 4.60
PFE 160923C00031000 C 09/23/16 31.0 3.70 4.05
PFE 160923C00031500 C 09/23/16 31.5 2.65 4.25
PFE 160923C00032000 C 09/23/16 32.0 2.86 2.92
PFE 160923C00032500 C 09/23/16 32.5 2.40 2.45
PFE 160923C00033000 C 09/23/16 33.0 1.94 1.98
PFE 160923C00033500 C 09/23/16 33.5 1.50 1.54
PFE 160923C00034000 C 09/23/16 34.0 1.09 1.13
PFE 160923C00034500 C 09/23/16 34.5 0.74 0.78
PFE 160923C00035000 C 09/23/16 35.0 0.45 0.48
PFE 160923C00035500 C 09/23/16 35.5 0.23 0.27
PFE 160923C00036000 C 09/23/16 36.0 0.11 0.14
PFE 160923C00036500 C 09/23/16 36.5 0.02 0.17
PFE 160923C00037000 C 09/23/16 37.0 0.00 0.13
PFE 160923C00037500 C 09/23/16 37.5 0.00 0.10
PFE 160923C00038000 C 09/23/16 38.0 0.00 0.11
PFE 160923C00038500 C 09/23/16 38.5 0.00 0.10
PFE 160923C00039000 C 09/23/16 39.0 0.00 0.10
PFE 160923C00039500 C 09/23/16 39.5 0.00 0.10
PFE 160923C00040000 C 09/23/16 40.0 0.00 0.10
PFE 160923C00040500 C 09/23/16 40.5 0.00 0.10
PFE 160923C00041000 C 09/23/16 41.0 0.00 0.10
PFE 160923C00041500 C 09/23/16 41.5 0.00 0.10
PFE 160923C00042000 C 09/23/16 42.0 0.00 0.10
PFE 160923C00042500 C 09/23/16 42.5 0.00 0.10
PFE 160923C00043000 C 09/23/16 43.0 0.00 0.10
PFE 160923C00043500 C 09/23/16 43.5 0.00 0.10
PFE 160923C00044000 C 09/23/16 44.0 0.00 0.10
PFE 160923P00028000 P 09/23/16 28.0 0.00 0.13
PFE 160923P00028500 P 09/23/16 28.5 0.00 0.13
PFE 160923P00029000 P 09/23/16 29.0 0.00 0.13
PFE 160923P00029500 P 09/23/16 29.5 0.00 0.13
PFE 160923P00030000 P 09/23/16 30.0 0.00 0.12
PFE 160923P00030500 P 09/23/16 30.5 0.00 0.12
PFE 160923P00031000 P 09/23/16 31.0 0.00 0.13
PFE 160923P00031500 P 09/23/16 31.5 0.01 0.14
PFE 160923P00032000 P 09/23/16 32.0 0.02 0.16
PFE 160923P00032500 P 09/23/16 32.5 0.05 0.17
PFE 160923P00033000 P 09/23/16 33.0 0.08 0.15
PFE 160923P00033500 P 09/23/16 33.5 0.15 0.20
PFE 160923P00034000 P 09/23/16 34.0 0.26 0.29
PFE 160923P00034500 P 09/23/16 34.5 0.40 0.43
PFE 160923P00035000 P 09/23/16 35.0 0.61 0.64
PFE 160923P00035500 P 09/23/16 35.5 0.89 0.93
PFE 160923P00036000 P 09/23/16 36.0 1.26 1.30
PFE 160923P00036500 P 09/23/16 36.5 1.69 1.73
PFE 160923P00037000 P 09/23/16 37.0 2.17 2.44
PFE 160923P00037500 P 09/23/16 37.5 2.63 2.92
PFE 160923P00038000 P 09/23/16 38.0 3.10 3.35
PFE 160923P00038500 P 09/23/16 38.5 3.40 3.90
PFE 160923P00039000 P 09/23/16 39.0 3.20 5.05
PFE 160923P00039500 P 09/23/16 39.5 4.25 4.85
PFE 160923P00040000 P 09/23/16 40.0 4.00 5.35
PFE 160923P00040500 P 09/23/16 40.5 4.55 5.85
PFE 160923P00041000 P 09/23/16 41.0 4.15 6.85
PFE 160923P00041500 P 09/23/16 41.5 4.65 7.35
PFE 160923P00042000 P 09/23/16 42.0 4.80 8.30
PFE 160923P00042500 P 09/23/16 42.5 5.65 8.10
PFE 160923P00043000 P 09/23/16 43.0 5.85 10.50
PFE 160923P00043500 P 09/23/16 43.5 6.65 10.70
PFE 160923P00044000 P 09/23/16 44.0 7.05 9.40
PFE 160930C00027500 C 09/30/16 27.5 7.15 7.55
PFE 160930C00028000 C 09/30/16 28.0 6.70 6.95
PFE 160930C00028500 C 09/30/16 28.5 6.20 6.45
PFE 160930C00029000 C 09/30/16 29.0 5.70 6.00
PFE 160930C00029500 C 09/30/16 29.5 5.20 5.80
PFE 160930C00030000 C 09/30/16 30.0 4.70 5.00
PFE 160930C00030500 C 09/30/16 30.5 4.20 4.55
PFE 160930C00031000 C 09/30/16 31.0 3.70 4.05
PFE 160930C00031500 C 09/30/16 31.5 3.25 3.50
PFE 160930C00032000 C 09/30/16 32.0 2.89 2.94
PFE 160930C00032500 C 09/30/16 32.5 2.43 2.47
PFE 160930C00033000 C 09/30/16 33.0 1.98 2.02
PFE 160930C00033500 C 09/30/16 33.5 1.55 1.59
PFE 160930C00034000 C 09/30/16 34.0 1.16 1.19
PFE 160930C00034500 C 09/30/16 34.5 0.80 0.84
PFE 160930C00035000 C 09/30/16 35.0 0.52 0.54
PFE 160930C00035500 C 09/30/16 35.5 0.29 0.32
PFE 160930C00036000 C 09/30/16 36.0 0.15 0.19
PFE 160930C00036500 C 09/30/16 36.5 0.05 0.13
PFE 160930C00037000 C 09/30/16 37.0 0.00 0.14
PFE 160930C00037500 C 09/30/16 37.5 0.00 0.12
PFE 160930C00038000 C 09/30/16 38.0 0.00 0.07
PFE 160930C00038500 C 09/30/16 38.5 0.00 0.11
PFE 160930C00039000 C 09/30/16 39.0 0.00 0.10
PFE 160930C00039500 C 09/30/16 39.5 0.00 0.10
PFE 160930C00040000 C 09/30/16 40.0 0.00 0.10
PFE 160930C00040500 C 09/30/16 40.5 0.00 0.10
PFE 160930C00041000 C 09/30/16 41.0 0.00 0.10
PFE 160930C00041500 C 09/30/16 41.5 0.00 0.10
PFE 160930C00042000 C 09/30/16 42.0 0.00 0.10
PFE 160930C00042500 C 09/30/16 42.5 0.00 0.10
PFE 160930C00043000 C 09/30/16 43.0 0.00 0.10
PFE 160930C00043500 C 09/30/16 43.5 0.00 0.10
PFE 160930C00044000 C 09/30/16 44.0 0.00 0.10
PFE 160930P00027500 P 09/30/16 27.5 0.00 0.13
PFE 160930P00028000 P 09/30/16 28.0 0.00 0.13
PFE 160930P00028500 P 09/30/16 28.5 0.00 0.13
PFE 160930P00029000 P 09/30/16 29.0 0.00 0.11
PFE 160930P00029500 P 09/30/16 29.5 0.00 0.12
PFE 160930P00030000 P 09/30/16 30.0 0.00 0.12
PFE 160930P00030500 P 09/30/16 30.5 0.00 0.13
PFE 160930P00031000 P 09/30/16 31.0 0.01 0.14
PFE 160930P00031500 P 09/30/16 31.5 0.02 0.16
PFE 160930P00032000 P 09/30/16 32.0 0.05 0.17
PFE 160930P00032500 P 09/30/16 32.5 0.07 0.19
PFE 160930P00033000 P 09/30/16 33.0 0.13 0.18
PFE 160930P00033500 P 09/30/16 33.5 0.21 0.24
PFE 160930P00034000 P 09/30/16 34.0 0.32 0.34
PFE 160930P00034500 P 09/30/16 34.5 0.47 0.49
PFE 160930P00035000 P 09/30/16 35.0 0.67 0.70
PFE 160930P00035500 P 09/30/16 35.5 0.95 0.98
PFE 160930P00036000 P 09/30/16 36.0 1.30 1.34
PFE 160930P00036500 P 09/30/16 36.5 1.72 1.76
PFE 160930P00037000 P 09/30/16 37.0 2.18 2.23
PFE 160930P00037500 P 09/30/16 37.5 2.64 3.10
PFE 160930P00038000 P 09/30/16 38.0 3.10 3.65
PFE 160930P00038500 P 09/30/16 38.5 3.40 3.95
PFE 160930P00039000 P 09/30/16 39.0 3.50 4.45
PFE 160930P00039500 P 09/30/16 39.5 3.60 6.05
PFE 160930P00040000 P 09/30/16 40.0 4.50 5.35
PFE 160930P00040500 P 09/30/16 40.5 5.00 5.85
PFE 160930P00041000 P 09/30/16 41.0 5.10 6.35
PFE 160930P00041500 P 09/30/16 41.5 5.60 7.60
PFE 160930P00042000 P 09/30/16 42.0 6.15 8.10
PFE 160930P00042500 P 09/30/16 42.5 5.40 8.10
PFE 160930P00043000 P 09/30/16 43.0 6.15 10.50
PFE 160930P00043500 P 09/30/16 43.5 6.40 9.10
PFE 160930P00044000 P 09/30/16 44.0 7.20 9.60
PFE 161007C00027500 C 10/07/16 27.5 7.15 7.45
PFE 161007C00028000 C 10/07/16 28.0 6.70 6.95
PFE 161007C00028500 C 10/07/16 28.5 6.20 6.55
PFE 161007C00029000 C 10/07/16 29.0 5.70 5.95
PFE 161007C00029500 C 10/07/16 29.5 5.20 5.50
PFE 161007C00030000 C 10/07/16 30.0 4.70 5.05
PFE 161007C00030500 C 10/07/16 30.5 4.20 4.55
PFE 161007C00031000 C 10/07/16 31.0 3.75 4.05
PFE 161007C00031500 C 10/07/16 31.5 3.25 3.50
PFE 161007C00032000 C 10/07/16 32.0 2.93 3.10
PFE 161007C00032500 C 10/07/16 32.5 2.44 2.55
PFE 161007C00033000 C 10/07/16 33.0 2.01 2.09
PFE 161007C00033500 C 10/07/16 33.5 1.58 1.70
PFE 161007C00034000 C 10/07/16 34.0 1.21 1.27
PFE 161007C00034500 C 10/07/16 34.5 0.85 0.92
PFE 161007C00035000 C 10/07/16 35.0 0.57 0.63
PFE 161007C00035500 C 10/07/16 35.5 0.35 0.39
PFE 161007C00036000 C 10/07/16 36.0 0.19 0.25
PFE 161007C00036500 C 10/07/16 36.5 0.09 0.15
PFE 161007C00037000 C 10/07/16 37.0 0.02 0.15
PFE 161007C00037500 C 10/07/16 37.5 0.00 0.14
PFE 161007C00038000 C 10/07/16 38.0 0.00 0.07
PFE 161007C00038500 C 10/07/16 38.5 0.00 0.11
PFE 161007C00039000 C 10/07/16 39.0 0.00 0.11
PFE 161007C00039500 C 10/07/16 39.5 0.00 0.10
PFE 161007C00040000 C 10/07/16 40.0 0.00 0.10
PFE 161007C00040500 C 10/07/16 40.5 0.00 0.10
PFE 161007C00041000 C 10/07/16 41.0 0.00 0.10
PFE 161007C00041500 C 10/07/16 41.5 0.00 0.10
PFE 161007C00042000 C 10/07/16 42.0 0.00 0.10
PFE 161007C00042500 C 10/07/16 42.5 0.00 0.10
PFE 161007C00043000 C 10/07/16 43.0 0.00 0.10
PFE 161007C00043500 C 10/07/16 43.5 0.00 0.10
PFE 161007C00044000 C 10/07/16 44.0 0.00 0.10
PFE 161007P00027500 P 10/07/16 27.5 0.00 0.13
PFE 161007P00028000 P 10/07/16 28.0 0.00 0.13
PFE 161007P00028500 P 10/07/16 28.5 0.00 0.13
PFE 161007P00029000 P 10/07/16 29.0 0.00 0.13
PFE 161007P00029500 P 10/07/16 29.5 0.00 0.13
PFE 161007P00030000 P 10/07/16 30.0 0.00 0.14
PFE 161007P00030500 P 10/07/16 30.5 0.01 0.15
PFE 161007P00031000 P 10/07/16 31.0 0.03 0.11
PFE 161007P00031500 P 10/07/16 31.5 0.05 0.18
PFE 161007P00032000 P 10/07/16 32.0 0.07 0.20
PFE 161007P00032500 P 10/07/16 32.5 0.10 0.17
PFE 161007P00033000 P 10/07/16 33.0 0.17 0.24
PFE 161007P00033500 P 10/07/16 33.5 0.25 0.30
PFE 161007P00034000 P 10/07/16 34.0 0.36 0.42
PFE 161007P00034500 P 10/07/16 34.5 0.51 0.57
PFE 161007P00035000 P 10/07/16 35.0 0.72 0.79
PFE 161007P00035500 P 10/07/16 35.5 0.99 1.08
PFE 161007P00036000 P 10/07/16 36.0 1.33 1.45
PFE 161007P00036500 P 10/07/16 36.5 1.73 1.83
PFE 161007P00037000 P 10/07/16 37.0 2.18 2.26
PFE 161007P00037500 P 10/07/16 37.5 2.26 2.81
PFE 161007P00038000 P 10/07/16 38.0 3.10 3.35
PFE 161007P00038500 P 10/07/16 38.5 3.25 3.85
PFE 161007P00039000 P 10/07/16 39.0 3.15 4.80
PFE 161007P00039500 P 10/07/16 39.5 3.45 5.55
PFE 161007P00040000 P 10/07/16 40.0 3.85 5.95
PFE 161007P00040500 P 10/07/16 40.5 4.55 6.30
PFE 161007P00041000 P 10/07/16 41.0 5.05 7.05
PFE 161007P00041500 P 10/07/16 41.5 5.90 7.60
PFE 161007P00042000 P 10/07/16 42.0 6.40 7.80
PFE 161007P00042500 P 10/07/16 42.5 5.65 8.95
PFE 161007P00043000 P 10/07/16 43.0 6.10 10.50
PFE 161007P00043500 P 10/07/16 43.5 6.65 11.00
PFE 161007P00044000 P 10/07/16 44.0 7.10 9.35
PFE 161021C00023000 C 10/21/16 23.0 9.75 12.65
PFE 161021C00024000 C 10/21/16 24.0 8.75 11.70
PFE 161021C00025000 C 10/21/16 25.0 7.75 10.60
PFE 161021C00026000 C 10/21/16 26.0 6.75 9.65
PFE 161021C00027000 C 10/21/16 27.0 7.70 8.20
PFE 161021C00028000 C 10/21/16 28.0 6.70 7.00
PFE 161021C00029000 C 10/21/16 29.0 5.70 6.00
PFE 161021C00030000 C 10/21/16 30.0 4.75 5.00
PFE 161021C00031000 C 10/21/16 31.0 3.80 4.05
PFE 161021C00032000 C 10/21/16 32.0 3.00 3.15
PFE 161021C00033000 C 10/21/16 33.0 2.13 2.15
PFE 161021C00034000 C 10/21/16 34.0 1.34 1.37
PFE 161021C00035000 C 10/21/16 35.0 0.72 0.74
PFE 161021C00036000 C 10/21/16 36.0 0.31 0.33
PFE 161021C00037000 C 10/21/16 37.0 0.10 0.12
PFE 161021C00038000 C 10/21/16 38.0 0.03 0.05
PFE 161021C00039000 C 10/21/16 39.0 0.00 0.05
PFE 161021C00040000 C 10/21/16 40.0 0.00 0.03
PFE 161021C00041000 C 10/21/16 41.0 0.00 0.03
PFE 161021C00042000 C 10/21/16 42.0 0.00 0.02
PFE 161021C00043000 C 10/21/16 43.0 0.00 0.03
PFE 161021C00044000 C 10/21/16 44.0 0.00 0.03
PFE 161021P00023000 P 10/21/16 23.0 0.00 0.03
PFE 161021P00024000 P 10/21/16 24.0 0.00 0.04
PFE 161021P00025000 P 10/21/16 25.0 0.00 0.01
PFE 161021P00026000 P 10/21/16 26.0 0.00 0.04
PFE 161021P00027000 P 10/21/16 27.0 0.01 0.03
PFE 161021P00028000 P 10/21/16 28.0 0.02 0.05
PFE 161021P00029000 P 10/21/16 29.0 0.03 0.05
PFE 161021P00030000 P 10/21/16 30.0 0.05 0.08
PFE 161021P00031000 P 10/21/16 31.0 0.09 0.11
PFE 161021P00032000 P 10/21/16 32.0 0.16 0.17
PFE 161021P00033000 P 10/21/16 33.0 0.27 0.29
PFE 161021P00034000 P 10/21/16 34.0 0.49 0.51
PFE 161021P00035000 P 10/21/16 35.0 0.86 0.88
PFE 161021P00036000 P 10/21/16 36.0 1.44 1.47
PFE 161021P00037000 P 10/21/16 37.0 2.24 2.27
PFE 161021P00038000 P 10/21/16 38.0 3.10 3.35
PFE 161021P00039000 P 10/21/16 39.0 4.10 4.35
PFE 161021P00040000 P 10/21/16 40.0 4.80 5.60
PFE 161021P00041000 P 10/21/16 41.0 5.20 6.35
PFE 161021P00042000 P 10/21/16 42.0 6.65 7.40
PFE 161021P00043000 P 10/21/16 43.0 6.05 10.30
PFE 161021P00044000 P 10/21/16 44.0 7.10 11.15
PFE 161118C00028000 C 11/18/16 28.0 5.40 8.45
PFE 161118C00029000 C 11/18/16 29.0 4.50 7.50
PFE 161118C00030000 C 11/18/16 30.0 4.00 6.10
PFE 161118C00031000 C 11/18/16 31.0 3.75 4.40
PFE 161118C00032000 C 11/18/16 32.0 3.00 3.45
PFE 161118C00033000 C 11/18/16 33.0 2.27 2.32
PFE 161118C00034000 C 11/18/16 34.0 1.56 1.58
PFE 161118C00035000 C 11/18/16 35.0 0.95 0.97
PFE 161118C00036000 C 11/18/16 36.0 0.50 0.53
PFE 161118C00037000 C 11/18/16 37.0 0.23 0.26
PFE 161118C00038000 C 11/18/16 38.0 0.10 0.14
PFE 161118C00039000 C 11/18/16 39.0 0.04 0.07
PFE 161118C00040000 C 11/18/16 40.0 0.01 0.05
PFE 161118C00041000 C 11/18/16 41.0 0.00 0.04
PFE 161118C00042000 C 11/18/16 42.0 0.00 0.03
PFE 161118C00043000 C 11/18/16 43.0 0.00 0.03
PFE 161118C00044000 C 11/18/16 44.0 0.00 0.03
PFE 161118P00028000 P 11/18/16 28.0 0.08 0.11
PFE 161118P00029000 P 11/18/16 29.0 0.11 0.15
PFE 161118P00030000 P 11/18/16 30.0 0.16 0.20
PFE 161118P00031000 P 11/18/16 31.0 0.24 0.27
PFE 161118P00032000 P 11/18/16 32.0 0.36 0.39
PFE 161118P00033000 P 11/18/16 33.0 0.55 0.58
PFE 161118P00034000 P 11/18/16 34.0 0.86 0.88
PFE 161118P00035000 P 11/18/16 35.0 1.29 1.31
PFE 161118P00036000 P 11/18/16 36.0 1.87 1.92
PFE 161118P00037000 P 11/18/16 37.0 2.19 2.83
PFE 161118P00038000 P 11/18/16 38.0 3.15 3.75
PFE 161118P00039000 P 11/18/16 39.0 4.05 4.90
PFE 161118P00040000 P 11/18/16 40.0 4.70 5.90
PFE 161118P00041000 P 11/18/16 41.0 4.95 8.15
PFE 161118P00042000 P 11/18/16 42.0 5.85 9.20
PFE 161118P00043000 P 11/18/16 43.0 6.40 10.35
PFE 161118P00044000 P 11/18/16 44.0 7.40 11.30
PFE 161216C00017000 C 12/16/16 17.0 16.20 19.55
PFE 161216C00018000 C 12/16/16 18.0 14.90 18.85
PFE 161216C00019000 C 12/16/16 19.0 13.90 17.85
PFE 161216C00020000 C 12/16/16 20.0 12.90 16.85
PFE 161216C00021000 C 12/16/16 21.0 11.90 14.60
PFE 161216C00022000 C 12/16/16 22.0 10.90 14.90
PFE 161216C00023000 C 12/16/16 23.0 9.90 13.90
PFE 161216C00024000 C 12/16/16 24.0 9.30 12.45
PFE 161216C00025000 C 12/16/16 25.0 7.90 11.90
PFE 161216C00026000 C 12/16/16 26.0 6.90 10.90
PFE 161216C00027000 C 12/16/16 27.0 5.95 9.90
PFE 161216C00028000 C 12/16/16 28.0 4.95 8.90
PFE 161216C00029000 C 12/16/16 29.0 5.25 6.35
PFE 161216C00030000 C 12/16/16 30.0 4.00 6.20
PFE 161216C00031000 C 12/16/16 31.0 3.10 5.30
PFE 161216C00032000 C 12/16/16 32.0 3.10 3.40
PFE 161216C00033000 C 12/16/16 33.0 2.39 2.44
PFE 161216C00034000 C 12/16/16 34.0 1.69 1.73
PFE 161216C00035000 C 12/16/16 35.0 1.10 1.13
PFE 161216C00036000 C 12/16/16 36.0 0.64 0.69
PFE 161216C00037000 C 12/16/16 37.0 0.35 0.38
PFE 161216C00038000 C 12/16/16 38.0 0.17 0.20
PFE 161216C00039000 C 12/16/16 39.0 0.08 0.13
PFE 161216C00040000 C 12/16/16 40.0 0.03 0.08
PFE 161216C00041000 C 12/16/16 41.0 0.01 0.05
PFE 161216C00042000 C 12/16/16 42.0 0.00 0.04
PFE 161216P00017000 P 12/16/16 17.0 0.00 0.03
PFE 161216P00018000 P 12/16/16 18.0 0.00 0.03
PFE 161216P00019000 P 12/16/16 19.0 0.00 0.04
PFE 161216P00020000 P 12/16/16 20.0 0.00 0.05
PFE 161216P00021000 P 12/16/16 21.0 0.01 0.05
PFE 161216P00022000 P 12/16/16 22.0 0.02 0.06
PFE 161216P00023000 P 12/16/16 23.0 0.03 0.07
PFE 161216P00024000 P 12/16/16 24.0 0.04 0.08
PFE 161216P00025000 P 12/16/16 25.0 0.06 0.10
PFE 161216P00026000 P 12/16/16 26.0 0.07 0.12
PFE 161216P00027000 P 12/16/16 27.0 0.10 0.14
PFE 161216P00028000 P 12/16/16 28.0 0.14 0.17
PFE 161216P00029000 P 12/16/16 29.0 0.18 0.22
PFE 161216P00030000 P 12/16/16 30.0 0.25 0.29
PFE 161216P00031000 P 12/16/16 31.0 0.34 0.38
PFE 161216P00032000 P 12/16/16 32.0 0.49 0.53
PFE 161216P00033000 P 12/16/16 33.0 0.71 0.75
PFE 161216P00034000 P 12/16/16 34.0 1.03 1.06
PFE 161216P00035000 P 12/16/16 35.0 1.46 1.50
PFE 161216P00036000 P 12/16/16 36.0 2.03 2.07
PFE 161216P00037000 P 12/16/16 37.0 2.72 2.80
PFE 161216P00038000 P 12/16/16 38.0 2.44 4.65
PFE 161216P00039000 P 12/16/16 39.0 3.50 4.75
PFE 161216P00040000 P 12/16/16 40.0 3.55 7.45
PFE 161216P00041000 P 12/16/16 41.0 4.95 8.15
PFE 161216P00042000 P 12/16/16 42.0 5.90 7.65
PFE 170120C00018000 C 01/20/17 18.0 14.80 18.95
PFE 170120C00019000 C 01/20/17 19.0 13.75 18.00
PFE 170120C00020000 C 01/20/17 20.0 12.75 15.60
PFE 170120C00021000 C 01/20/17 21.0 11.75 14.60
PFE 170120C00022000 C 01/20/17 22.0 10.80 13.95
PFE 170120C00023000 C 01/20/17 23.0 9.80 13.90
PFE 170120C00024000 C 01/20/17 24.0 9.85 11.90
PFE 170120C00025000 C 01/20/17 25.0 8.40 10.60
PFE 170120C00026000 C 01/20/17 26.0 7.65 10.05
PFE 170120C00027000 C 01/20/17 27.0 6.45 9.05
PFE 170120C00028000 C 01/20/17 28.0 5.40 7.30
PFE 170120C00029000 C 01/20/17 29.0 5.00 7.25
PFE 170120C00030000 C 01/20/17 30.0 4.20 6.00
PFE 170120C00031000 C 01/20/17 31.0 3.90 4.45
PFE 170120C00032000 C 01/20/17 32.0 3.30 3.45
PFE 170120C00033000 C 01/20/17 33.0 2.55 2.62
PFE 170120C00034000 C 01/20/17 34.0 1.86 1.93
PFE 170120C00035000 C 01/20/17 35.0 1.31 1.35
PFE 170120C00036000 C 01/20/17 36.0 0.85 0.89
PFE 170120C00037000 C 01/20/17 37.0 0.51 0.56
PFE 170120C00038000 C 01/20/17 38.0 0.28 0.33
PFE 170120C00039000 C 01/20/17 39.0 0.15 0.19
PFE 170120C00040000 C 01/20/17 40.0 0.09 0.11
PFE 170120C00041000 C 01/20/17 41.0 0.04 0.07
PFE 170120C00042000 C 01/20/17 42.0 0.01 0.04
PFE 170120C00043000 C 01/20/17 43.0 0.00 0.05
PFE 170120C00044000 C 01/20/17 44.0 0.00 0.04
PFE 170120C00045000 C 01/20/17 45.0 0.00 0.04
PFE 170120C00046000 C 01/20/17 46.0 0.00 0.03
PFE 170120C00047000 C 01/20/17 47.0 0.00 0.03
PFE 170120C00050000 C 01/20/17 50.0 0.00 0.03
PFE 170120P00018000 P 01/20/17 18.0 0.01 0.04
PFE 170120P00019000 P 01/20/17 19.0 0.01 0.06
PFE 170120P00020000 P 01/20/17 20.0 0.03 0.05
PFE 170120P00021000 P 01/20/17 21.0 0.05 0.07
PFE 170120P00022000 P 01/20/17 22.0 0.06 0.09
PFE 170120P00023000 P 01/20/17 23.0 0.08 0.11
PFE 170120P00024000 P 01/20/17 24.0 0.09 0.13
PFE 170120P00025000 P 01/20/17 25.0 0.12 0.15
PFE 170120P00026000 P 01/20/17 26.0 0.14 0.19
PFE 170120P00027000 P 01/20/17 27.0 0.21 0.22
PFE 170120P00028000 P 01/20/17 28.0 0.26 0.27
PFE 170120P00029000 P 01/20/17 29.0 0.32 0.33
PFE 170120P00030000 P 01/20/17 30.0 0.40 0.41
PFE 170120P00031000 P 01/20/17 31.0 0.52 0.54
PFE 170120P00032000 P 01/20/17 32.0 0.66 0.70
PFE 170120P00033000 P 01/20/17 33.0 0.93 0.94
PFE 170120P00034000 P 01/20/17 34.0 1.22 1.28
PFE 170120P00035000 P 01/20/17 35.0 1.65 1.70
PFE 170120P00036000 P 01/20/17 36.0 2.18 2.26
PFE 170120P00037000 P 01/20/17 37.0 2.87 2.94
PFE 170120P00038000 P 01/20/17 38.0 3.00 3.90
PFE 170120P00039000 P 01/20/17 39.0 3.45 4.85
PFE 170120P00040000 P 01/20/17 40.0 5.00 6.05
PFE 170120P00041000 P 01/20/17 41.0 6.05 7.20
PFE 170120P00042000 P 01/20/17 42.0 6.50 7.90
PFE 170120P00043000 P 01/20/17 43.0 6.40 10.50
PFE 170120P00044000 P 01/20/17 44.0 7.40 11.55
PFE 170120P00045000 P 01/20/17 45.0 8.40 11.15
PFE 170120P00046000 P 01/20/17 46.0 9.30 13.55
PFE 170120P00047000 P 01/20/17 47.0 10.30 14.50
PFE 170120P00050000 P 01/20/17 50.0 13.40 17.50
PFE 170317C00018000 C 03/17/17 18.0 14.75 18.85
PFE 170317C00019000 C 03/17/17 19.0 13.75 18.15
PFE 170317C00020000 C 03/17/17 20.0 12.90 15.60
PFE 170317C00021000 C 03/17/17 21.0 11.75 14.75
PFE 170317C00022000 C 03/17/17 22.0 10.75 13.80
PFE 170317C00023000 C 03/17/17 23.0 9.80 13.90
PFE 170317C00024000 C 03/17/17 24.0 8.80 13.15
PFE 170317C00025000 C 03/17/17 25.0 7.80 12.20
PFE 170317C00026000 C 03/17/17 26.0 6.85 11.20
PFE 170317C00027000 C 03/17/17 27.0 5.90 9.95
PFE 170317C00028000 C 03/17/17 28.0 6.00 8.25
PFE 170317C00029000 C 03/17/17 29.0 5.05 7.05
PFE 170317C00030000 C 03/17/17 30.0 4.20 6.00
PFE 170317C00031000 C 03/17/17 31.0 3.00 5.70
PFE 170317C00032000 C 03/17/17 32.0 3.30 3.80
PFE 170317C00033000 C 03/17/17 33.0 2.67 2.87
PFE 170317C00034000 C 03/17/17 34.0 2.09 2.18
PFE 170317C00035000 C 03/17/17 35.0 1.53 1.62
PFE 170317C00036000 C 03/17/17 36.0 1.07 1.15
PFE 170317C00037000 C 03/17/17 37.0 0.72 0.79
PFE 170317C00038000 C 03/17/17 38.0 0.45 0.52
PFE 170317C00039000 C 03/17/17 39.0 0.28 0.35
PFE 170317C00040000 C 03/17/17 40.0 0.16 0.23
PFE 170317C00041000 C 03/17/17 41.0 0.09 0.17
PFE 170317C00042000 C 03/17/17 42.0 0.04 0.12
PFE 170317C00043000 C 03/17/17 43.0 0.02 0.10
PFE 170317C00044000 C 03/17/17 44.0 0.00 0.08
PFE 170317C00045000 C 03/17/17 45.0 0.00 0.06
PFE 170317P00018000 P 03/17/17 18.0 0.03 0.11
PFE 170317P00019000 P 03/17/17 19.0 0.04 0.12
PFE 170317P00020000 P 03/17/17 20.0 0.06 0.13
PFE 170317P00021000 P 03/17/17 21.0 0.07 0.15
PFE 170317P00022000 P 03/17/17 22.0 0.09 0.17
PFE 170317P00023000 P 03/17/17 23.0 0.12 0.20
PFE 170317P00024000 P 03/17/17 24.0 0.16 0.23
PFE 170317P00025000 P 03/17/17 25.0 0.19 0.26
PFE 170317P00026000 P 03/17/17 26.0 0.23 0.31
PFE 170317P00027000 P 03/17/17 27.0 0.29 0.37
PFE 170317P00028000 P 03/17/17 28.0 0.36 0.43
PFE 170317P00029000 P 03/17/17 29.0 0.46 0.53
PFE 170317P00030000 P 03/17/17 30.0 0.58 0.65
PFE 170317P00031000 P 03/17/17 31.0 0.76 0.83
PFE 170317P00032000 P 03/17/17 32.0 0.99 1.05
PFE 170317P00033000 P 03/17/17 33.0 1.27 1.34
PFE 170317P00034000 P 03/17/17 34.0 1.63 1.72
PFE 170317P00035000 P 03/17/17 35.0 2.06 2.18
PFE 170317P00036000 P 03/17/17 36.0 2.63 2.74
PFE 170317P00037000 P 03/17/17 37.0 3.30 3.40
PFE 170317P00038000 P 03/17/17 38.0 4.00 4.25
PFE 170317P00039000 P 03/17/17 39.0 3.50 6.35
PFE 170317P00040000 P 03/17/17 40.0 4.45 7.00
PFE 170317P00041000 P 03/17/17 41.0 5.55 7.05
PFE 170317P00042000 P 03/17/17 42.0 5.70 8.00
PFE 170317P00043000 P 03/17/17 43.0 6.65 10.80
PFE 170317P00044000 P 03/17/17 44.0 7.50 11.75
PFE 170317P00045000 P 03/17/17 45.0 8.60 12.75
PFE 170616C00018000 C 06/16/17 18.0 15.40 19.20
PFE 170616C00020000 C 06/16/17 20.0 12.85 17.10
PFE 170616C00023000 C 06/16/17 23.0 10.55 12.90
PFE 170616C00025000 C 06/16/17 25.0 8.80 10.50
PFE 170616C00028000 C 06/16/17 28.0 6.00 8.45
PFE 170616C00030000 C 06/16/17 30.0 4.15 6.30
PFE 170616C00032000 C 06/16/17 32.0 3.05 4.05
PFE 170616C00035000 C 06/16/17 35.0 1.90 2.02
PFE 170616C00037000 C 06/16/17 37.0 1.06 1.20
PFE 170616C00040000 C 06/16/17 40.0 0.37 0.41
PFE 170616C00042000 C 06/16/17 42.0 0.16 0.21
PFE 170616C00045000 C 06/16/17 45.0 0.04 0.08
PFE 170616P00018000 P 06/16/17 18.0 0.11 0.15
PFE 170616P00020000 P 06/16/17 20.0 0.14 0.20
PFE 170616P00023000 P 06/16/17 23.0 0.26 0.31
PFE 170616P00025000 P 06/16/17 25.0 0.34 0.42
PFE 170616P00028000 P 06/16/17 28.0 0.65 0.71
PFE 170616P00030000 P 06/16/17 30.0 0.97 1.02
PFE 170616P00032000 P 06/16/17 32.0 1.45 1.51
PFE 170616P00035000 P 06/16/17 35.0 2.65 2.74
PFE 170616P00037000 P 06/16/17 37.0 3.80 3.95
PFE 170616P00040000 P 06/16/17 40.0 4.55 7.85
PFE 170616P00042000 P 06/16/17 42.0 6.95 8.55
PFE 170616P00045000 P 06/16/17 45.0 9.20 12.50
PFE 180119C00015000 C 01/19/18 15.0 17.70 22.10
PFE 180119C00018000 C 01/19/18 18.0 14.60 17.80
PFE 180119C00020000 C 01/19/18 20.0 12.75 15.60
PFE 180119C00023000 C 01/19/18 23.0 9.80 12.50
PFE 180119C00025000 C 01/19/18 25.0 9.30 10.85
PFE 180119C00028000 C 01/19/18 28.0 7.10 7.60
PFE 180119C00030000 C 01/19/18 30.0 5.60 5.95
PFE 180119C00032000 C 01/19/18 32.0 4.25 4.55
PFE 180119C00035000 C 01/19/18 35.0 2.65 2.75
PFE 180119C00037000 C 01/19/18 37.0 1.80 1.93
PFE 180119C00040000 C 01/19/18 40.0 0.95 1.06
PFE 180119C00042000 C 01/19/18 42.0 0.56 0.67
PFE 180119C00045000 C 01/19/18 45.0 0.23 0.30
PFE 180119C00050000 C 01/19/18 50.0 0.07 0.11
PFE 180119P00015000 P 01/19/18 15.0 0.19 0.23
PFE 180119P00018000 P 01/19/18 18.0 0.31 0.36
PFE 180119P00020000 P 01/19/18 20.0 0.42 0.45
PFE 180119P00023000 P 01/19/18 23.0 0.65 0.70
PFE 180119P00025000 P 01/19/18 25.0 0.87 0.93
PFE 180119P00028000 P 01/19/18 28.0 1.35 1.42
PFE 180119P00030000 P 01/19/18 30.0 1.82 1.91
PFE 180119P00032000 P 01/19/18 32.0 2.45 2.55
PFE 180119P00035000 P 01/19/18 35.0 3.70 3.85
PFE 180119P00037000 P 01/19/18 37.0 4.85 5.00
PFE 180119P00040000 P 01/19/18 40.0 6.95 7.15
PFE 180119P00042000 P 01/19/18 42.0 6.75 9.25
PFE 180119P00045000 P 01/19/18 45.0 9.60 12.15
PFE 180119P00050000 P 01/19/18 50.0 14.00 16.50

OPRA data is delayed 15 minutes.