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

Pfizer Inc (PFE)
As of Dec 17 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PFE 141220C00018000 C 12/20/14 18.0 12.70 13.40
PFE 141220C00019000 C 12/20/14 19.0 11.70 12.40
PFE 141220C00020000 C 12/20/14 20.0 10.70 11.25
PFE 141220C00021000 C 12/20/14 21.0 9.70 10.25
PFE 141220C00022000 C 12/20/14 22.0 8.70 9.30
PFE 141220C00022500 C 12/20/14 22.5 8.20 8.75
PFE 141220C00023000 C 12/20/14 23.0 7.70 8.25
PFE 141220C00023500 C 12/20/14 23.5 7.20 7.75
PFE 141220C00024000 C 12/20/14 24.0 6.70 7.25
PFE 141220C00024500 C 12/20/14 24.5 6.20 6.75
PFE 141220C00025000 C 12/20/14 25.0 5.70 6.25
PFE 141220C00025500 C 12/20/14 25.5 5.20 5.75
PFE 141220C00026000 C 12/20/14 26.0 4.70 5.25
PFE 141220C00026500 C 12/20/14 26.5 4.20 4.70
PFE 141220C00027000 C 12/20/14 27.0 3.70 4.25
PFE 141220C00027500 C 12/20/14 27.5 3.15 3.75
PFE 141220C00028000 C 12/20/14 28.0 2.83 3.35
PFE 141220C00028500 C 12/20/14 28.5 2.15 2.74
PFE 141220C00029000 C 12/20/14 29.0 1.84 2.25
PFE 141220C00029500 C 12/20/14 29.5 1.11 1.88
PFE 141220C00030000 C 12/20/14 30.0 1.09 1.17
PFE 141220C00030500 C 12/20/14 30.5 0.48 0.72
PFE 141220C00031000 C 12/20/14 31.0 0.25 0.28
PFE 141220C00031500 C 12/20/14 31.5 0.06 0.08
PFE 141220C00032000 C 12/20/14 32.0 0.01 0.04
PFE 141220C00032500 C 12/20/14 32.5 0.00 0.02
PFE 141220C00033000 C 12/20/14 33.0 0.00 0.01
PFE 141220C00033500 C 12/20/14 33.5 0.00 0.02
PFE 141220C00034000 C 12/20/14 34.0 0.00 0.02
PFE 141220C00034500 C 12/20/14 34.5 0.00 0.04
PFE 141220C00035000 C 12/20/14 35.0 0.00 0.02
PFE 141220C00035500 C 12/20/14 35.5 0.00 0.02
PFE 141220C00036000 C 12/20/14 36.0 0.00 0.02
PFE 141220C00036500 C 12/20/14 36.5 0.00 0.02
PFE 141220C00037000 C 12/20/14 37.0 0.00 0.02
PFE 141220C00037500 C 12/20/14 37.5 0.00 0.02
PFE 141220C00038000 C 12/20/14 38.0 0.00 0.02
PFE 141220C00038500 C 12/20/14 38.5 0.00 0.02
PFE 141220C00039000 C 12/20/14 39.0 0.00 0.02
PFE 141220C00039500 C 12/20/14 39.5 0.00 0.02
PFE 141220C00040000 C 12/20/14 40.0 0.00 0.02
PFE 141220C00040500 C 12/20/14 40.5 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 0.00 0.02
PFE 141220P00022000 P 12/20/14 22.0 0.00 0.02
PFE 141220P00022500 P 12/20/14 22.5 0.00 0.02
PFE 141220P00023000 P 12/20/14 23.0 0.00 0.02
PFE 141220P00023500 P 12/20/14 23.5 0.00 0.02
PFE 141220P00024000 P 12/20/14 24.0 0.00 0.02
PFE 141220P00024500 P 12/20/14 24.5 0.00 0.02
PFE 141220P00025000 P 12/20/14 25.0 0.00 0.02
PFE 141220P00025500 P 12/20/14 25.5 0.00 0.02
PFE 141220P00026000 P 12/20/14 26.0 0.00 0.02
PFE 141220P00026500 P 12/20/14 26.5 0.00 0.02
PFE 141220P00027000 P 12/20/14 27.0 0.00 0.02
PFE 141220P00027500 P 12/20/14 27.5 0.00 0.02
PFE 141220P00028000 P 12/20/14 28.0 0.00 0.02
PFE 141220P00028500 P 12/20/14 28.5 0.00 0.03
PFE 141220P00029000 P 12/20/14 29.0 0.00 0.01
PFE 141220P00029500 P 12/20/14 29.5 0.00 0.04
PFE 141220P00030000 P 12/20/14 30.0 0.01 0.05
PFE 141220P00030500 P 12/20/14 30.5 0.03 0.07
PFE 141220P00031000 P 12/20/14 31.0 0.14 0.17
PFE 141220P00031500 P 12/20/14 31.5 0.44 0.49
PFE 141220P00032000 P 12/20/14 32.0 0.66 1.03
PFE 141220P00032500 P 12/20/14 32.5 1.13 1.55
PFE 141220P00033000 P 12/20/14 33.0 1.61 2.05
PFE 141220P00033500 P 12/20/14 33.5 1.96 2.55
PFE 141220P00034000 P 12/20/14 34.0 2.49 3.05
PFE 141220P00034500 P 12/20/14 34.5 3.00 3.55
PFE 141220P00035000 P 12/20/14 35.0 3.55 4.05
PFE 141220P00035500 P 12/20/14 35.5 4.05 4.55
PFE 141220P00036000 P 12/20/14 36.0 4.55 5.05
PFE 141220P00036500 P 12/20/14 36.5 5.05 5.55
PFE 141220P00037000 P 12/20/14 37.0 5.55 6.05
PFE 141220P00037500 P 12/20/14 37.5 6.05 6.45
PFE 141220P00038000 P 12/20/14 38.0 6.55 6.95
PFE 141220P00038500 P 12/20/14 38.5 7.05 7.45
PFE 141220P00039000 P 12/20/14 39.0 7.60 7.95
PFE 141220P00039500 P 12/20/14 39.5 8.05 8.45
PFE 141220P00040000 P 12/20/14 40.0 8.55 8.95
PFE 141220P00040500 P 12/20/14 40.5 9.10 9.45
PFE 141220P00041000 P 12/20/14 41.0 9.55 10.15
PFE 141220P00042000 P 12/20/14 42.0 10.55 10.95
PFE 141220P00043000 P 12/20/14 43.0 11.55 11.95
PFE 141220P00044000 P 12/20/14 44.0 12.55 12.95
PFE 141226C00021000 C 12/26/14 21.0 9.60 10.25
PFE 141226C00022000 C 12/26/14 22.0 8.65 9.25
PFE 141226C00022500 C 12/26/14 22.5 8.15 9.05
PFE 141226C00023000 C 12/26/14 23.0 7.60 8.50
PFE 141226C00023500 C 12/26/14 23.5 7.15 7.95
PFE 141226C00024000 C 12/26/14 24.0 6.65 7.40
PFE 141226C00024500 C 12/26/14 24.5 6.20 6.90
PFE 141226C00025000 C 12/26/14 25.0 5.70 6.40
PFE 141226C00025500 C 12/26/14 25.5 5.15 5.90
PFE 141226C00026000 C 12/26/14 26.0 4.65 5.40
PFE 141226C00026500 C 12/26/14 26.5 4.15 4.90
PFE 141226C00027000 C 12/26/14 27.0 3.65 4.40
PFE 141226C00027500 C 12/26/14 27.5 3.10 3.90
PFE 141226C00028000 C 12/26/14 28.0 2.60 3.40
PFE 141226C00028500 C 12/26/14 28.5 2.10 2.89
PFE 141226C00029000 C 12/26/14 29.0 1.72 2.39
PFE 141226C00029500 C 12/26/14 29.5 1.41 1.80
PFE 141226C00030000 C 12/26/14 30.0 0.96 1.30
PFE 141226C00030500 C 12/26/14 30.5 0.57 0.86
PFE 141226C00031000 C 12/26/14 31.0 0.32 0.42
PFE 141226C00031500 C 12/26/14 31.5 0.16 0.21
PFE 141226C00032000 C 12/26/14 32.0 0.05 0.12
PFE 141226C00032500 C 12/26/14 32.5 0.01 0.08
PFE 141226C00033000 C 12/26/14 33.0 0.00 0.05
PFE 141226C00033500 C 12/26/14 33.5 0.00 0.04
PFE 141226C00034000 C 12/26/14 34.0 0.00 0.04
PFE 141226C00034500 C 12/26/14 34.5 0.00 0.06
PFE 141226C00035000 C 12/26/14 35.0 0.00 0.03
PFE 141226C00035500 C 12/26/14 35.5 0.00 0.03
PFE 141226C00036000 C 12/26/14 36.0 0.00 0.04
PFE 141226C00036500 C 12/26/14 36.5 0.00 0.02
PFE 141226C00037000 C 12/26/14 37.0 0.00 0.02
PFE 141226C00037500 C 12/26/14 37.5 0.00 0.02
PFE 141226C00038000 C 12/26/14 38.0 0.00 0.02
PFE 141226C00038500 C 12/26/14 38.5 0.00 0.02
PFE 141226C00039000 C 12/26/14 39.0 0.00 0.02
PFE 141226C00039500 C 12/26/14 39.5 0.00 0.02
PFE 141226C00040000 C 12/26/14 40.0 0.00 0.02
PFE 141226C00040500 C 12/26/14 40.5 0.00 0.02
PFE 141226P00021000 P 12/26/14 21.0 0.00 0.02
PFE 141226P00022000 P 12/26/14 22.0 0.00 0.02
PFE 141226P00022500 P 12/26/14 22.5 0.00 0.02
PFE 141226P00023000 P 12/26/14 23.0 0.00 0.02
PFE 141226P00023500 P 12/26/14 23.5 0.00 0.02
PFE 141226P00024000 P 12/26/14 24.0 0.00 0.02
PFE 141226P00024500 P 12/26/14 24.5 0.00 0.02
PFE 141226P00025000 P 12/26/14 25.0 0.00 0.02
PFE 141226P00025500 P 12/26/14 25.5 0.00 0.02
PFE 141226P00026000 P 12/26/14 26.0 0.00 0.02
PFE 141226P00026500 P 12/26/14 26.5 0.00 0.03
PFE 141226P00027000 P 12/26/14 27.0 0.00 0.05
PFE 141226P00027500 P 12/26/14 27.5 0.00 0.05
PFE 141226P00028000 P 12/26/14 28.0 0.00 0.05
PFE 141226P00028500 P 12/26/14 28.5 0.00 0.06
PFE 141226P00029000 P 12/26/14 29.0 0.00 0.13
PFE 141226P00029500 P 12/26/14 29.5 0.01 0.10
PFE 141226P00030000 P 12/26/14 30.0 0.05 0.08
PFE 141226P00030500 P 12/26/14 30.5 0.13 0.16
PFE 141226P00031000 P 12/26/14 31.0 0.25 0.35
PFE 141226P00031500 P 12/26/14 31.5 0.46 0.68
PFE 141226P00032000 P 12/26/14 32.0 0.76 1.31
PFE 141226P00032500 P 12/26/14 32.5 1.17 1.75
PFE 141226P00033000 P 12/26/14 33.0 1.62 2.42
PFE 141226P00033500 P 12/26/14 33.5 2.12 2.88
PFE 141226P00034000 P 12/26/14 34.0 2.63 3.35
PFE 141226P00034500 P 12/26/14 34.5 2.94 3.85
PFE 141226P00035000 P 12/26/14 35.0 3.45 4.35
PFE 141226P00035500 P 12/26/14 35.5 4.00 4.85
PFE 141226P00036000 P 12/26/14 36.0 4.50 5.30
PFE 141226P00036500 P 12/26/14 36.5 5.00 5.80
PFE 141226P00037000 P 12/26/14 37.0 5.55 6.25
PFE 141226P00037500 P 12/26/14 37.5 6.05 6.75
PFE 141226P00038000 P 12/26/14 38.0 6.55 7.30
PFE 141226P00038500 P 12/26/14 38.5 7.05 7.80
PFE 141226P00039000 P 12/26/14 39.0 7.55 8.30
PFE 141226P00039500 P 12/26/14 39.5 8.05 8.80
PFE 141226P00040000 P 12/26/14 40.0 8.55 9.30
PFE 141226P00040500 P 12/26/14 40.5 9.05 9.80
PFE 150102C00022000 C 01/02/15 22.0 8.65 9.35
PFE 150102C00023000 C 01/02/15 23.0 7.65 8.45
PFE 150102C00023500 C 01/02/15 23.5 7.15 7.95
PFE 150102C00024000 C 01/02/15 24.0 6.65 7.45
PFE 150102C00024500 C 01/02/15 24.5 6.15 6.95
PFE 150102C00025000 C 01/02/15 25.0 5.60 6.45
PFE 150102C00025500 C 01/02/15 25.5 5.10 5.95
PFE 150102C00026000 C 01/02/15 26.0 4.60 5.45
PFE 150102C00026500 C 01/02/15 26.5 4.10 4.95
PFE 150102C00027000 C 01/02/15 27.0 3.55 4.45
PFE 150102C00027500 C 01/02/15 27.5 3.10 3.95
PFE 150102C00028000 C 01/02/15 28.0 2.62 3.45
PFE 150102C00028500 C 01/02/15 28.5 2.22 3.10
PFE 150102C00029000 C 01/02/15 29.0 1.69 2.44
PFE 150102C00029500 C 01/02/15 29.5 1.48 1.83
PFE 150102C00030000 C 01/02/15 30.0 1.17 1.38
PFE 150102C00030500 C 01/02/15 30.5 0.69 0.97
PFE 150102C00031000 C 01/02/15 31.0 0.51 0.55
PFE 150102C00031500 C 01/02/15 31.5 0.26 0.32
PFE 150102C00032000 C 01/02/15 32.0 0.12 0.18
PFE 150102C00032500 C 01/02/15 32.5 0.05 0.13
PFE 150102C00033000 C 01/02/15 33.0 0.03 0.14
PFE 150102C00033500 C 01/02/15 33.5 0.01 0.14
PFE 150102C00034000 C 01/02/15 34.0 0.00 0.11
PFE 150102C00034500 C 01/02/15 34.5 0.00 0.10
PFE 150102C00035000 C 01/02/15 35.0 0.00 0.05
PFE 150102C00035500 C 01/02/15 35.5 0.00 0.09
PFE 150102C00036000 C 01/02/15 36.0 0.00 0.08
PFE 150102C00036500 C 01/02/15 36.5 0.00 0.07
PFE 150102C00037000 C 01/02/15 37.0 0.00 0.06
PFE 150102C00037500 C 01/02/15 37.5 0.00 0.05
PFE 150102C00038000 C 01/02/15 38.0 0.00 0.05
PFE 150102C00038500 C 01/02/15 38.5 0.00 0.02
PFE 150102C00039000 C 01/02/15 39.0 0.00 0.03
PFE 150102C00039500 C 01/02/15 39.5 0.00 0.02
PFE 150102C00040000 C 01/02/15 40.0 0.00 0.02
PFE 150102C00040500 C 01/02/15 40.5 0.00 0.02
PFE 150102P00022000 P 01/02/15 22.0 0.00 0.02
PFE 150102P00023000 P 01/02/15 23.0 0.00 0.02
PFE 150102P00023500 P 01/02/15 23.5 0.00 0.03
PFE 150102P00024000 P 01/02/15 24.0 0.00 0.04
PFE 150102P00024500 P 01/02/15 24.5 0.00 0.04
PFE 150102P00025000 P 01/02/15 25.0 0.00 0.05
PFE 150102P00025500 P 01/02/15 25.5 0.00 0.06
PFE 150102P00026000 P 01/02/15 26.0 0.00 0.09
PFE 150102P00026500 P 01/02/15 26.5 0.00 0.11
PFE 150102P00027000 P 01/02/15 27.0 0.00 0.06
PFE 150102P00027500 P 01/02/15 27.5 0.00 0.07
PFE 150102P00028000 P 01/02/15 28.0 0.00 0.10
PFE 150102P00028500 P 01/02/15 28.5 0.01 0.12
PFE 150102P00029000 P 01/02/15 29.0 0.02 0.13
PFE 150102P00029500 P 01/02/15 29.5 0.05 0.14
PFE 150102P00030000 P 01/02/15 30.0 0.13 0.21
PFE 150102P00030500 P 01/02/15 30.5 0.23 0.32
PFE 150102P00031000 P 01/02/15 31.0 0.35 0.53
PFE 150102P00031500 P 01/02/15 31.5 0.65 0.73
PFE 150102P00032000 P 01/02/15 32.0 1.01 1.12
PFE 150102P00032500 P 01/02/15 32.5 1.23 1.75
PFE 150102P00033000 P 01/02/15 33.0 1.65 2.25
PFE 150102P00033500 P 01/02/15 33.5 2.12 2.75
PFE 150102P00034000 P 01/02/15 34.0 2.63 3.25
PFE 150102P00034500 P 01/02/15 34.5 3.10 3.75
PFE 150102P00035000 P 01/02/15 35.0 3.60 4.25
PFE 150102P00035500 P 01/02/15 35.5 4.05 4.75
PFE 150102P00036000 P 01/02/15 36.0 4.45 5.25
PFE 150102P00036500 P 01/02/15 36.5 4.95 5.75
PFE 150102P00037000 P 01/02/15 37.0 5.45 6.25
PFE 150102P00037500 P 01/02/15 37.5 6.00 6.75
PFE 150102P00038000 P 01/02/15 38.0 6.50 7.25
PFE 150102P00038500 P 01/02/15 38.5 7.00 7.75
PFE 150102P00039000 P 01/02/15 39.0 7.55 8.05
PFE 150102P00039500 P 01/02/15 39.5 8.05 8.60
PFE 150102P00040000 P 01/02/15 40.0 8.60 9.10
PFE 150102P00040500 P 01/02/15 40.5 9.10 9.60
PFE 150109C00022000 C 01/09/15 22.0 8.65 9.45
PFE 150109C00023000 C 01/09/15 23.0 7.60 8.45
PFE 150109C00023500 C 01/09/15 23.5 7.10 7.95
PFE 150109C00024000 C 01/09/15 24.0 6.60 7.45
PFE 150109C00024500 C 01/09/15 24.5 6.10 6.95
PFE 150109C00025000 C 01/09/15 25.0 5.60 6.45
PFE 150109C00025500 C 01/09/15 25.5 5.10 5.95
PFE 150109C00026000 C 01/09/15 26.0 4.60 5.45
PFE 150109C00026500 C 01/09/15 26.5 4.10 4.95
PFE 150109C00027000 C 01/09/15 27.0 3.60 4.45
PFE 150109C00027500 C 01/09/15 27.5 3.10 3.95
PFE 150109C00028000 C 01/09/15 28.0 2.64 3.45
PFE 150109C00028500 C 01/09/15 28.5 2.20 2.95
PFE 150109C00029000 C 01/09/15 29.0 1.98 2.35
PFE 150109C00029500 C 01/09/15 29.5 1.54 1.79
PFE 150109C00030000 C 01/09/15 30.0 1.26 1.47
PFE 150109C00030500 C 01/09/15 30.5 0.93 1.00
PFE 150109C00031000 C 01/09/15 31.0 0.59 0.69
PFE 150109C00031500 C 01/09/15 31.5 0.40 0.51
PFE 150109C00032000 C 01/09/15 32.0 0.24 0.28
PFE 150109C00032500 C 01/09/15 32.5 0.12 0.18
PFE 150109C00033000 C 01/09/15 33.0 0.08 0.15
PFE 150109C00033500 C 01/09/15 33.5 0.04 0.12
PFE 150109C00034000 C 01/09/15 34.0 0.02 0.09
PFE 150109C00034500 C 01/09/15 34.5 0.01 0.08
PFE 150109C00035000 C 01/09/15 35.0 0.01 0.07
PFE 150109C00035500 C 01/09/15 35.5 0.00 0.06
PFE 150109C00036000 C 01/09/15 36.0 0.00 0.05
PFE 150109C00036500 C 01/09/15 36.5 0.00 0.05
PFE 150109C00037000 C 01/09/15 37.0 0.00 0.05
PFE 150109C00037500 C 01/09/15 37.5 0.00 0.04
PFE 150109C00038000 C 01/09/15 38.0 0.00 0.04
PFE 150109C00038500 C 01/09/15 38.5 0.00 0.04
PFE 150109C00039000 C 01/09/15 39.0 0.00 0.04
PFE 150109C00039500 C 01/09/15 39.5 0.00 0.03
PFE 150109C00040000 C 01/09/15 40.0 0.00 0.02
PFE 150109C00040500 C 01/09/15 40.5 0.00 0.02
PFE 150109P00022000 P 01/09/15 22.0 0.00 0.02
PFE 150109P00023000 P 01/09/15 23.0 0.00 0.02
PFE 150109P00023500 P 01/09/15 23.5 0.00 0.03
PFE 150109P00024000 P 01/09/15 24.0 0.00 0.05
PFE 150109P00024500 P 01/09/15 24.5 0.00 0.06
PFE 150109P00025000 P 01/09/15 25.0 0.00 0.06
PFE 150109P00025500 P 01/09/15 25.5 0.00 0.06
PFE 150109P00026000 P 01/09/15 26.0 0.00 0.07
PFE 150109P00026500 P 01/09/15 26.5 0.00 0.07
PFE 150109P00027000 P 01/09/15 27.0 0.01 0.08
PFE 150109P00027500 P 01/09/15 27.5 0.01 0.09
PFE 150109P00028000 P 01/09/15 28.0 0.02 0.11
PFE 150109P00028500 P 01/09/15 28.5 0.03 0.13
PFE 150109P00029000 P 01/09/15 29.0 0.08 0.15
PFE 150109P00029500 P 01/09/15 29.5 0.10 0.16
PFE 150109P00030000 P 01/09/15 30.0 0.21 0.28
PFE 150109P00030500 P 01/09/15 30.5 0.33 0.38
PFE 150109P00031000 P 01/09/15 31.0 0.46 0.59
PFE 150109P00031500 P 01/09/15 31.5 0.69 0.91
PFE 150109P00032000 P 01/09/15 32.0 1.03 1.30
PFE 150109P00032500 P 01/09/15 32.5 1.41 1.86
PFE 150109P00033000 P 01/09/15 33.0 1.74 2.52
PFE 150109P00033500 P 01/09/15 33.5 2.19 2.98
PFE 150109P00034000 P 01/09/15 34.0 2.66 3.45
PFE 150109P00034500 P 01/09/15 34.5 3.10 3.90
PFE 150109P00035000 P 01/09/15 35.0 3.60 4.40
PFE 150109P00035500 P 01/09/15 35.5 4.10 4.85
PFE 150109P00036000 P 01/09/15 36.0 4.60 5.35
PFE 150109P00036500 P 01/09/15 36.5 5.10 5.85
PFE 150109P00037000 P 01/09/15 37.0 5.45 6.35
PFE 150109P00037500 P 01/09/15 37.5 5.95 6.90
PFE 150109P00038000 P 01/09/15 38.0 6.45 7.35
PFE 150109P00038500 P 01/09/15 38.5 7.00 7.80
PFE 150109P00039000 P 01/09/15 39.0 7.50 8.30
PFE 150109P00039500 P 01/09/15 39.5 8.00 8.75
PFE 150109P00040000 P 01/09/15 40.0 8.55 9.35
PFE 150109P00040500 P 01/09/15 40.5 9.05 9.80
PFE 150117C00013000 C 01/17/15 13.0 17.55 18.35
PFE 150117C00015000 C 01/17/15 15.0 15.55 16.65
PFE 150117C00016000 C 01/17/15 16.0 14.55 15.65
PFE 150117C00018000 C 01/17/15 18.0 12.55 13.35
PFE 150117C00019000 C 01/17/15 19.0 11.60 12.65
PFE 150117C00020000 C 01/17/15 20.0 10.60 11.45
PFE 150117C00021000 C 01/17/15 21.0 9.55 10.35
PFE 150117C00022000 C 01/17/15 22.0 8.60 9.45
PFE 150117C00023000 C 01/17/15 23.0 7.60 8.45
PFE 150117C00024000 C 01/17/15 24.0 6.55 7.45
PFE 150117C00025000 C 01/17/15 25.0 5.55 6.45
PFE 150117C00026000 C 01/17/15 26.0 4.55 5.45
PFE 150117C00027000 C 01/17/15 27.0 3.75 4.45
PFE 150117C00028000 C 01/17/15 28.0 2.95 3.50
PFE 150117C00029000 C 01/17/15 29.0 2.16 2.39
PFE 150117C00030000 C 01/17/15 30.0 1.39 1.48
PFE 150117C00031000 C 01/17/15 31.0 0.74 0.76
PFE 150117C00032000 C 01/17/15 32.0 0.33 0.35
PFE 150117C00033000 C 01/17/15 33.0 0.13 0.15
PFE 150117C00034000 C 01/17/15 34.0 0.05 0.09
PFE 150117C00035000 C 01/17/15 35.0 0.03 0.05
PFE 150117C00036000 C 01/17/15 36.0 0.00 0.04
PFE 150117C00037000 C 01/17/15 37.0 0.00 0.03
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 0.02
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 0.01
PFE 150117P00015000 P 01/17/15 15.0 0.00 0.01
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 0.02
PFE 150117P00020000 P 01/17/15 20.0 0.00 0.02
PFE 150117P00021000 P 01/17/15 21.0 0.01 0.02
PFE 150117P00022000 P 01/17/15 22.0 0.01 0.03
PFE 150117P00023000 P 01/17/15 23.0 0.01 0.03
PFE 150117P00024000 P 01/17/15 24.0 0.01 0.04
PFE 150117P00025000 P 01/17/15 25.0 0.02 0.05
PFE 150117P00026000 P 01/17/15 26.0 0.02 0.07
PFE 150117P00027000 P 01/17/15 27.0 0.05 0.07
PFE 150117P00028000 P 01/17/15 28.0 0.07 0.10
PFE 150117P00029000 P 01/17/15 29.0 0.13 0.15
PFE 150117P00030000 P 01/17/15 30.0 0.28 0.31
PFE 150117P00031000 P 01/17/15 31.0 0.60 0.65
PFE 150117P00032000 P 01/17/15 32.0 1.18 1.24
PFE 150117P00033000 P 01/17/15 33.0 1.81 2.29
PFE 150117P00034000 P 01/17/15 34.0 2.69 3.05
PFE 150117P00035000 P 01/17/15 35.0 3.65 4.30
PFE 150117P00036000 P 01/17/15 36.0 4.60 5.40
PFE 150117P00037000 P 01/17/15 37.0 5.60 6.35
PFE 150117P00038000 P 01/17/15 38.0 6.55 7.35
PFE 150117P00039000 P 01/17/15 39.0 7.50 8.40
PFE 150117P00040000 P 01/17/15 40.0 8.50 9.15
PFE 150117P00041000 P 01/17/15 41.0 9.45 10.35
PFE 150117P00042000 P 01/17/15 42.0 10.50 11.30
PFE 150117P00043000 P 01/17/15 43.0 11.50 12.30
PFE 150117P00044000 P 01/17/15 44.0 12.50 13.30
PFE 150117P00045000 P 01/17/15 45.0 13.50 14.30
PFE 150123C00023000 C 01/23/15 23.0 7.55 8.45
PFE 150123C00024000 C 01/23/15 24.0 6.60 7.50
PFE 150123C00024500 C 01/23/15 24.5 6.20 7.00
PFE 150123C00025000 C 01/23/15 25.0 5.70 6.50
PFE 150123C00025500 C 01/23/15 25.5 5.15 6.00
PFE 150123C00026000 C 01/23/15 26.0 4.65 5.50
PFE 150123C00026500 C 01/23/15 26.5 4.15 5.00
PFE 150123C00027000 C 01/23/15 27.0 3.65 4.55
PFE 150123C00027500 C 01/23/15 27.5 3.20 4.00
PFE 150123C00028000 C 01/23/15 28.0 2.75 3.55
PFE 150123C00028500 C 01/23/15 28.5 2.31 3.05
PFE 150123C00029000 C 01/23/15 29.0 1.87 2.61
PFE 150123C00029500 C 01/23/15 29.5 1.49 2.18
PFE 150123C00030000 C 01/23/15 30.0 1.32 1.66
PFE 150123C00030500 C 01/23/15 30.5 0.99 1.36
PFE 150123C00031000 C 01/23/15 31.0 0.73 0.93
PFE 150123C00031500 C 01/23/15 31.5 0.57 0.75
PFE 150123C00032000 C 01/23/15 32.0 0.39 0.48
PFE 150123C00032500 C 01/23/15 32.5 0.21 0.41
PFE 150123C00033000 C 01/23/15 33.0 0.17 0.25
PFE 150123C00033500 C 01/23/15 33.5 0.11 0.13
PFE 150123C00034000 C 01/23/15 34.0 0.07 0.16
PFE 150123C00034500 C 01/23/15 34.5 0.04 0.14
PFE 150123C00035000 C 01/23/15 35.0 0.03 0.13
PFE 150123C00035500 C 01/23/15 35.5 0.02 0.14
PFE 150123C00036000 C 01/23/15 36.0 0.01 0.09
PFE 150123C00036500 C 01/23/15 36.5 0.01 0.12
PFE 150123C00037000 C 01/23/15 37.0 0.00 0.11
PFE 150123C00037500 C 01/23/15 37.5 0.00 0.10
PFE 150123C00038000 C 01/23/15 38.0 0.00 0.09
PFE 150123C00038500 C 01/23/15 38.5 0.00 0.09
PFE 150123C00039000 C 01/23/15 39.0 0.00 0.09
PFE 150123C00039500 C 01/23/15 39.5 0.00 0.08
PFE 150123C00040000 C 01/23/15 40.0 0.00 0.07
PFE 150123P00023000 P 01/23/15 23.0 0.01 0.07
PFE 150123P00024000 P 01/23/15 24.0 0.02 0.13
PFE 150123P00024500 P 01/23/15 24.5 0.02 0.13
PFE 150123P00025000 P 01/23/15 25.0 0.02 0.14
PFE 150123P00025500 P 01/23/15 25.5 0.02 0.14
PFE 150123P00026000 P 01/23/15 26.0 0.02 0.14
PFE 150123P00026500 P 01/23/15 26.5 0.03 0.14
PFE 150123P00027000 P 01/23/15 27.0 0.03 0.14
PFE 150123P00027500 P 01/23/15 27.5 0.05 0.17
PFE 150123P00028000 P 01/23/15 28.0 0.07 0.19
PFE 150123P00028500 P 01/23/15 28.5 0.11 0.14
PFE 150123P00029000 P 01/23/15 29.0 0.15 0.30
PFE 150123P00029500 P 01/23/15 29.5 0.22 0.40
PFE 150123P00030000 P 01/23/15 30.0 0.32 0.48
PFE 150123P00030500 P 01/23/15 30.5 0.43 0.79
PFE 150123P00031000 P 01/23/15 31.0 0.60 0.91
PFE 150123P00031500 P 01/23/15 31.5 0.84 1.33
PFE 150123P00032000 P 01/23/15 32.0 1.12 1.71
PFE 150123P00032500 P 01/23/15 32.5 1.47 2.15
PFE 150123P00033000 P 01/23/15 33.0 1.86 2.57
PFE 150123P00033500 P 01/23/15 33.5 2.27 3.05
PFE 150123P00034000 P 01/23/15 34.0 2.72 3.55
PFE 150123P00034500 P 01/23/15 34.5 3.15 4.05
PFE 150123P00035000 P 01/23/15 35.0 3.65 4.50
PFE 150123P00035500 P 01/23/15 35.5 4.10 4.95
PFE 150123P00036000 P 01/23/15 36.0 4.60 5.40
PFE 150123P00036500 P 01/23/15 36.5 5.10 5.90
PFE 150123P00037000 P 01/23/15 37.0 5.60 6.40
PFE 150123P00037500 P 01/23/15 37.5 6.05 6.90
PFE 150123P00038000 P 01/23/15 38.0 6.55 7.35
PFE 150123P00038500 P 01/23/15 38.5 7.05 7.85
PFE 150123P00039000 P 01/23/15 39.0 7.55 8.35
PFE 150123P00039500 P 01/23/15 39.5 8.05 8.85
PFE 150123P00040000 P 01/23/15 40.0 8.55 9.35
PFE 150130C00023000 C 01/30/15 23.0 7.50 8.50
PFE 150130C00024000 C 01/30/15 24.0 6.60 7.45
PFE 150130C00025000 C 01/30/15 25.0 5.60 6.50
PFE 150130C00025500 C 01/30/15 25.5 5.10 6.00
PFE 150130C00026000 C 01/30/15 26.0 4.65 5.50
PFE 150130C00026500 C 01/30/15 26.5 4.15 5.00
PFE 150130C00027000 C 01/30/15 27.0 3.95 4.40
PFE 150130C00027500 C 01/30/15 27.5 3.25 4.05
PFE 150130C00028000 C 01/30/15 28.0 3.00 3.40
PFE 150130C00028500 C 01/30/15 28.5 2.37 3.10
PFE 150130C00029000 C 01/30/15 29.0 1.97 2.52
PFE 150130C00029500 C 01/30/15 29.5 1.59 2.25
PFE 150130C00030000 C 01/30/15 30.0 1.48 1.67
PFE 150130C00030500 C 01/30/15 30.5 0.97 1.36
PFE 150130C00031000 C 01/30/15 31.0 0.92 1.00
PFE 150130C00031500 C 01/30/15 31.5 0.53 0.88
PFE 150130C00032000 C 01/30/15 32.0 0.41 0.68
PFE 150130C00032500 C 01/30/15 32.5 0.30 0.50
PFE 150130C00033000 C 01/30/15 33.0 0.19 0.37
PFE 150130C00033500 C 01/30/15 33.5 0.17 0.27
PFE 150130C00034000 C 01/30/15 34.0 0.09 0.21
PFE 150130C00034500 C 01/30/15 34.5 0.08 0.16
PFE 150130C00035000 C 01/30/15 35.0 0.06 0.14
PFE 150130C00035500 C 01/30/15 35.5 0.04 0.14
PFE 150130C00036000 C 01/30/15 36.0 0.03 0.14
PFE 150130C00036500 C 01/30/15 36.5 0.02 0.11
PFE 150130C00037000 C 01/30/15 37.0 0.01 0.10
PFE 150130C00037500 C 01/30/15 37.5 0.01 0.10
PFE 150130C00038000 C 01/30/15 38.0 0.01 0.10
PFE 150130C00038500 C 01/30/15 38.5 0.00 0.14
PFE 150130C00039000 C 01/30/15 39.0 0.00 0.09
PFE 150130C00039500 C 01/30/15 39.5 0.00 0.08
PFE 150130C00040000 C 01/30/15 40.0 0.00 0.08
PFE 150130P00023000 P 01/30/15 23.0 0.01 0.12
PFE 150130P00024000 P 01/30/15 24.0 0.01 0.13
PFE 150130P00025000 P 01/30/15 25.0 0.02 0.14
PFE 150130P00025500 P 01/30/15 25.5 0.03 0.14
PFE 150130P00026000 P 01/30/15 26.0 0.04 0.14
PFE 150130P00026500 P 01/30/15 26.5 0.05 0.14
PFE 150130P00027000 P 01/30/15 27.0 0.06 0.15
PFE 150130P00027500 P 01/30/15 27.5 0.09 0.22
PFE 150130P00028000 P 01/30/15 28.0 0.12 0.28
PFE 150130P00028500 P 01/30/15 28.5 0.16 0.38
PFE 150130P00029000 P 01/30/15 29.0 0.22 0.52
PFE 150130P00029500 P 01/30/15 29.5 0.29 0.60
PFE 150130P00030000 P 01/30/15 30.0 0.39 0.65
PFE 150130P00030500 P 01/30/15 30.5 0.53 0.84
PFE 150130P00031000 P 01/30/15 31.0 0.74 0.84
PFE 150130P00031500 P 01/30/15 31.5 0.95 1.46
PFE 150130P00032000 P 01/30/15 32.0 1.23 1.71
PFE 150130P00032500 P 01/30/15 32.5 1.56 2.21
PFE 150130P00033000 P 01/30/15 33.0 1.95 2.57
PFE 150130P00033500 P 01/30/15 33.5 2.34 3.10
PFE 150130P00034000 P 01/30/15 34.0 2.78 3.55
PFE 150130P00034500 P 01/30/15 34.5 3.20 4.05
PFE 150130P00035000 P 01/30/15 35.0 3.65 4.50
PFE 150130P00035500 P 01/30/15 35.5 4.15 5.00
PFE 150130P00036000 P 01/30/15 36.0 4.60 5.50
PFE 150130P00036500 P 01/30/15 36.5 5.10 5.95
PFE 150130P00037000 P 01/30/15 37.0 5.60 6.45
PFE 150130P00037500 P 01/30/15 37.5 6.10 6.95
PFE 150130P00038000 P 01/30/15 38.0 6.60 7.45
PFE 150130P00038500 P 01/30/15 38.5 7.05 7.90
PFE 150130P00039000 P 01/30/15 39.0 7.55 8.40
PFE 150130P00039500 P 01/30/15 39.5 8.05 8.90
PFE 150130P00040000 P 01/30/15 40.0 8.55 9.35
PFE 150220C00020000 C 02/20/15 20.0 10.55 11.35
PFE 150220C00021000 C 02/20/15 21.0 9.55 10.40
PFE 150220C00022000 C 02/20/15 22.0 8.85 9.35
PFE 150220C00023000 C 02/20/15 23.0 7.85 8.45
PFE 150220C00024000 C 02/20/15 24.0 6.90 7.45
PFE 150220C00025000 C 02/20/15 25.0 5.90 6.45
PFE 150220C00026000 C 02/20/15 26.0 4.90 5.50
PFE 150220C00027000 C 02/20/15 27.0 3.95 4.50
PFE 150220C00028000 C 02/20/15 28.0 2.93 3.60
PFE 150220C00029000 C 02/20/15 29.0 2.38 2.54
PFE 150220C00030000 C 02/20/15 30.0 1.63 1.68
PFE 150220C00031000 C 02/20/15 31.0 1.01 1.07
PFE 150220C00032000 C 02/20/15 32.0 0.58 0.63
PFE 150220C00033000 C 02/20/15 33.0 0.31 0.34
PFE 150220C00034000 C 02/20/15 34.0 0.16 0.21
PFE 150220C00035000 C 02/20/15 35.0 0.09 0.13
PFE 150220C00036000 C 02/20/15 36.0 0.05 0.08
PFE 150220C00037000 C 02/20/15 37.0 0.03 0.05
PFE 150220C00038000 C 02/20/15 38.0 0.02 0.05
PFE 150220P00020000 P 02/20/15 20.0 0.01 0.03
PFE 150220P00021000 P 02/20/15 21.0 0.02 0.04
PFE 150220P00022000 P 02/20/15 22.0 0.02 0.05
PFE 150220P00023000 P 02/20/15 23.0 0.03 0.06
PFE 150220P00024000 P 02/20/15 24.0 0.04 0.08
PFE 150220P00025000 P 02/20/15 25.0 0.06 0.09
PFE 150220P00026000 P 02/20/15 26.0 0.09 0.13
PFE 150220P00027000 P 02/20/15 27.0 0.14 0.18
PFE 150220P00028000 P 02/20/15 28.0 0.23 0.26
PFE 150220P00029000 P 02/20/15 29.0 0.39 0.42
PFE 150220P00030000 P 02/20/15 30.0 0.66 0.69
PFE 150220P00031000 P 02/20/15 31.0 1.08 1.10
PFE 150220P00032000 P 02/20/15 32.0 1.67 1.71
PFE 150220P00033000 P 02/20/15 33.0 2.33 2.57
PFE 150220P00034000 P 02/20/15 34.0 3.10 3.60
PFE 150220P00035000 P 02/20/15 35.0 3.95 4.85
PFE 150220P00036000 P 02/20/15 36.0 4.85 5.80
PFE 150220P00037000 P 02/20/15 37.0 5.80 6.85
PFE 150220P00038000 P 02/20/15 38.0 6.80 7.80
PFE 150320C00016000 C 03/20/15 16.0 14.45 15.65
PFE 150320C00018000 C 03/20/15 18.0 12.50 13.65
PFE 150320C00019000 C 03/20/15 19.0 11.50 12.35
PFE 150320C00020000 C 03/20/15 20.0 10.55 11.75
PFE 150320C00021000 C 03/20/15 21.0 9.55 10.75
PFE 150320C00022000 C 03/20/15 22.0 8.60 9.45
PFE 150320C00023000 C 03/20/15 23.0 7.60 8.45
PFE 150320C00024000 C 03/20/15 24.0 6.90 7.45
PFE 150320C00025000 C 03/20/15 25.0 5.90 6.50
PFE 150320C00026000 C 03/20/15 26.0 4.95 5.50
PFE 150320C00027000 C 03/20/15 27.0 4.00 4.55
PFE 150320C00028000 C 03/20/15 28.0 3.10 3.50
PFE 150320C00029000 C 03/20/15 29.0 2.46 2.62
PFE 150320C00030000 C 03/20/15 30.0 1.76 1.80
PFE 150320C00031000 C 03/20/15 31.0 1.16 1.19
PFE 150320C00032000 C 03/20/15 32.0 0.72 0.75
PFE 150320C00033000 C 03/20/15 33.0 0.44 0.45
PFE 150320C00034000 C 03/20/15 34.0 0.25 0.27
PFE 150320C00035000 C 03/20/15 35.0 0.15 0.16
PFE 150320C00036000 C 03/20/15 36.0 0.09 0.10
PFE 150320C00037000 C 03/20/15 37.0 0.05 0.07
PFE 150320C00038000 C 03/20/15 38.0 0.03 0.05
PFE 150320P00016000 P 03/20/15 16.0 0.00 0.02
PFE 150320P00018000 P 03/20/15 18.0 0.01 0.03
PFE 150320P00019000 P 03/20/15 19.0 0.01 0.04
PFE 150320P00020000 P 03/20/15 20.0 0.02 0.04
PFE 150320P00021000 P 03/20/15 21.0 0.02 0.05
PFE 150320P00022000 P 03/20/15 22.0 0.03 0.07
PFE 150320P00023000 P 03/20/15 23.0 0.05 0.08
PFE 150320P00024000 P 03/20/15 24.0 0.07 0.11
PFE 150320P00025000 P 03/20/15 25.0 0.09 0.12
PFE 150320P00026000 P 03/20/15 26.0 0.14 0.16
PFE 150320P00027000 P 03/20/15 27.0 0.22 0.23
PFE 150320P00028000 P 03/20/15 28.0 0.33 0.34
PFE 150320P00029000 P 03/20/15 29.0 0.53 0.54
PFE 150320P00030000 P 03/20/15 30.0 0.82 0.84
PFE 150320P00031000 P 03/20/15 31.0 1.25 1.28
PFE 150320P00032000 P 03/20/15 32.0 1.83 1.85
PFE 150320P00033000 P 03/20/15 33.0 2.53 2.57
PFE 150320P00034000 P 03/20/15 34.0 3.25 3.65
PFE 150320P00035000 P 03/20/15 35.0 4.05 4.65
PFE 150320P00036000 P 03/20/15 36.0 5.00 5.60
PFE 150320P00037000 P 03/20/15 37.0 5.95 6.80
PFE 150320P00038000 P 03/20/15 38.0 6.90 7.80
PFE 150619C00019000 C 06/19/15 19.0 11.55 12.70
PFE 150619C00020000 C 06/19/15 20.0 10.55 11.30
PFE 150619C00021000 C 06/19/15 21.0 9.55 10.75
PFE 150619C00022000 C 06/19/15 22.0 8.55 9.80
PFE 150619C00023000 C 06/19/15 23.0 7.70 8.85
PFE 150619C00024000 C 06/19/15 24.0 6.50 7.90
PFE 150619C00025000 C 06/19/15 25.0 5.90 7.00
PFE 150619C00026000 C 06/19/15 26.0 4.95 6.15
PFE 150619C00027000 C 06/19/15 27.0 3.90 5.30
PFE 150619C00028000 C 06/19/15 28.0 2.90 4.20
PFE 150619C00029000 C 06/19/15 29.0 2.75 2.83
PFE 150619C00030000 C 06/19/15 30.0 2.09 2.16
PFE 150619C00031000 C 06/19/15 31.0 1.55 1.59
PFE 150619C00032000 C 06/19/15 32.0 1.10 1.16
PFE 150619C00033000 C 06/19/15 33.0 0.77 0.83
PFE 150619C00034000 C 06/19/15 34.0 0.53 0.57
PFE 150619C00035000 C 06/19/15 35.0 0.35 0.40
PFE 150619C00036000 C 06/19/15 36.0 0.24 0.28
PFE 150619C00037000 C 06/19/15 37.0 0.17 0.20
PFE 150619C00038000 C 06/19/15 38.0 0.12 0.14
PFE 150619P00019000 P 06/19/15 19.0 0.04 0.07
PFE 150619P00020000 P 06/19/15 20.0 0.06 0.09
PFE 150619P00021000 P 06/19/15 21.0 0.08 0.11
PFE 150619P00022000 P 06/19/15 22.0 0.11 0.14
PFE 150619P00023000 P 06/19/15 23.0 0.15 0.18
PFE 150619P00024000 P 06/19/15 24.0 0.19 0.23
PFE 150619P00025000 P 06/19/15 25.0 0.27 0.30
PFE 150619P00026000 P 06/19/15 26.0 0.37 0.40
PFE 150619P00027000 P 06/19/15 27.0 0.52 0.55
PFE 150619P00028000 P 06/19/15 28.0 0.73 0.76
PFE 150619P00029000 P 06/19/15 29.0 1.00 1.04
PFE 150619P00030000 P 06/19/15 30.0 1.37 1.42
PFE 150619P00031000 P 06/19/15 31.0 1.84 1.90
PFE 150619P00032000 P 06/19/15 32.0 2.42 2.48
PFE 150619P00033000 P 06/19/15 33.0 3.05 3.20
PFE 150619P00034000 P 06/19/15 34.0 3.85 3.95
PFE 150619P00035000 P 06/19/15 35.0 4.55 5.00
PFE 150619P00036000 P 06/19/15 36.0 4.60 6.65
PFE 150619P00037000 P 06/19/15 37.0 5.60 7.50
PFE 150619P00038000 P 06/19/15 38.0 6.55 8.40
PFE 150918C00023000 C 09/18/15 23.0 7.50 8.90
PFE 150918C00025000 C 09/18/15 25.0 5.95 7.10
PFE 150918C00028000 C 09/18/15 28.0 3.20 4.25
PFE 150918C00030000 C 09/18/15 30.0 2.35 2.43
PFE 150918C00032000 C 09/18/15 32.0 1.39 1.47
PFE 150918C00035000 C 09/18/15 35.0 0.58 0.62
PFE 150918C00037000 C 09/18/15 37.0 0.31 0.35
PFE 150918P00023000 P 09/18/15 23.0 0.28 0.30
PFE 150918P00025000 P 09/18/15 25.0 0.47 0.50
PFE 150918P00028000 P 09/18/15 28.0 1.08 1.13
PFE 150918P00030000 P 09/18/15 30.0 1.82 1.88
PFE 150918P00032000 P 09/18/15 32.0 2.91 2.98
PFE 150918P00035000 P 09/18/15 35.0 5.00 5.40
PFE 150918P00037000 P 09/18/15 37.0 5.70 7.15
PFE 160115C00015000 C 01/15/16 15.0 15.50 16.35
PFE 160115C00018000 C 01/15/16 18.0 12.50 13.35
PFE 160115C00020000 C 01/15/16 20.0 10.55 11.30
PFE 160115C00023000 C 01/15/16 23.0 7.55 8.35
PFE 160115C00025000 C 01/15/16 25.0 5.95 6.80
PFE 160115C00028000 C 01/15/16 28.0 3.20 4.80
PFE 160115C00030000 C 01/15/16 30.0 2.63 2.73
PFE 160115C00032000 C 01/15/16 32.0 1.70 1.80
PFE 160115C00035000 C 01/15/16 35.0 0.84 0.89
PFE 160115C00037000 C 01/15/16 37.0 0.51 0.55
PFE 160115C00040000 C 01/15/16 40.0 0.24 0.28
PFE 160115C00042000 C 01/15/16 42.0 0.15 0.19
PFE 160115C00045000 C 01/15/16 45.0 0.07 0.11
PFE 160115P00015000 P 01/15/16 15.0 0.09 0.11
PFE 160115P00018000 P 01/15/16 18.0 0.16 0.20
PFE 160115P00020000 P 01/15/16 20.0 0.24 0.31
PFE 160115P00023000 P 01/15/16 23.0 0.47 0.54
PFE 160115P00025000 P 01/15/16 25.0 0.75 0.82
PFE 160115P00028000 P 01/15/16 28.0 1.48 1.56
PFE 160115P00030000 P 01/15/16 30.0 2.29 2.41
PFE 160115P00032000 P 01/15/16 32.0 3.35 3.50
PFE 160115P00035000 P 01/15/16 35.0 5.50 5.65
PFE 160115P00037000 P 01/15/16 37.0 5.85 8.65
PFE 160115P00040000 P 01/15/16 40.0 8.75 11.25
PFE 160115P00042000 P 01/15/16 42.0 10.70 13.15
PFE 160115P00045000 P 01/15/16 45.0 13.70 15.90
PFE 170120C00020000 C 01/20/17 20.0 10.50 12.05
PFE 170120C00023000 C 01/20/17 23.0 7.50 9.25
PFE 170120C00025000 C 01/20/17 25.0 5.95 7.80
PFE 170120C00028000 C 01/20/17 28.0 3.65 6.05
PFE 170120C00030000 C 01/20/17 30.0 3.00 3.70
PFE 170120C00032000 C 01/20/17 32.0 2.21 2.60
PFE 170120C00035000 C 01/20/17 35.0 1.36 2.56
PFE 170120C00037000 C 01/20/17 37.0 0.78 1.27
PFE 170120C00040000 C 01/20/17 40.0 0.32 0.82
PFE 170120C00042000 C 01/20/17 42.0 0.26 0.76
PFE 170120C00045000 C 01/20/17 45.0 0.04 0.54
PFE 170120P00020000 P 01/20/17 20.0 0.32 0.82
PFE 170120P00023000 P 01/20/17 23.0 0.70 1.33
PFE 170120P00025000 P 01/20/17 25.0 1.36 1.84
PFE 170120P00028000 P 01/20/17 28.0 2.18 2.90
PFE 170120P00030000 P 01/20/17 30.0 3.25 3.70
PFE 170120P00032000 P 01/20/17 32.0 3.90 5.05
PFE 170120P00035000 P 01/20/17 35.0 5.00 8.75
PFE 170120P00037000 P 01/20/17 37.0 7.00 10.30
PFE 170120P00040000 P 01/20/17 40.0 9.10 12.75
PFE 170120P00042000 P 01/20/17 42.0 10.95 14.45
PFE 170120P00045000 P 01/20/17 45.0 13.50 17.40

OPRA data is delayed 15 minutes.