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 Nov 25 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PFE 141128C00021000 C 11/28/14 21.0 8.95 9.80
PFE 141128C00022000 C 11/28/14 22.0 8.00 8.75
PFE 141128C00022500 C 11/28/14 22.5 7.50 8.25
PFE 141128C00023000 C 11/28/14 23.0 7.05 7.75
PFE 141128C00023500 C 11/28/14 23.5 6.60 7.20
PFE 141128C00024000 C 11/28/14 24.0 6.10 6.70
PFE 141128C00024500 C 11/28/14 24.5 5.60 6.20
PFE 141128C00025000 C 11/28/14 25.0 5.10 5.70
PFE 141128C00025500 C 11/28/14 25.5 4.50 5.40
PFE 141128C00026000 C 11/28/14 26.0 4.10 4.70
PFE 141128C00026500 C 11/28/14 26.5 3.60 4.20
PFE 141128C00027000 C 11/28/14 27.0 3.10 3.70
PFE 141128C00027500 C 11/28/14 27.5 2.63 3.20
PFE 141128C00028000 C 11/28/14 28.0 2.13 2.69
PFE 141128C00028500 C 11/28/14 28.5 1.65 2.19
PFE 141128C00029000 C 11/28/14 29.0 1.15 1.69
PFE 141128C00029500 C 11/28/14 29.5 0.66 1.18
PFE 141128C00030000 C 11/28/14 30.0 0.47 0.69
PFE 141128C00030500 C 11/28/14 30.5 0.11 0.13
PFE 141128C00031000 C 11/28/14 31.0 0.01 0.04
PFE 141128C00031500 C 11/28/14 31.5 0.00 0.02
PFE 141128C00032000 C 11/28/14 32.0 0.00 0.03
PFE 141128C00032500 C 11/28/14 32.5 0.00 0.02
PFE 141128C00033000 C 11/28/14 33.0 0.00 0.02
PFE 141128C00033500 C 11/28/14 33.5 0.00 0.02
PFE 141128C00034000 C 11/28/14 34.0 0.00 0.02
PFE 141128C00034500 C 11/28/14 34.5 0.00 0.02
PFE 141128C00035000 C 11/28/14 35.0 0.00 0.02
PFE 141128C00035500 C 11/28/14 35.5 0.00 0.02
PFE 141128C00036000 C 11/28/14 36.0 0.00 0.02
PFE 141128C00036500 C 11/28/14 36.5 0.00 0.02
PFE 141128C00037000 C 11/28/14 37.0 0.00 0.02
PFE 141128C00037500 C 11/28/14 37.5 0.00 0.02
PFE 141128C00038000 C 11/28/14 38.0 0.00 0.02
PFE 141128C00038500 C 11/28/14 38.5 0.00 0.02
PFE 141128C00039000 C 11/28/14 39.0 0.00 0.02
PFE 141128C00039500 C 11/28/14 39.5 0.00 0.02
PFE 141128P00021000 P 11/28/14 21.0 0.00 0.02
PFE 141128P00022000 P 11/28/14 22.0 0.00 0.02
PFE 141128P00022500 P 11/28/14 22.5 0.00 0.02
PFE 141128P00023000 P 11/28/14 23.0 0.00 0.02
PFE 141128P00023500 P 11/28/14 23.5 0.00 0.02
PFE 141128P00024000 P 11/28/14 24.0 0.00 0.02
PFE 141128P00024500 P 11/28/14 24.5 0.00 0.02
PFE 141128P00025000 P 11/28/14 25.0 0.00 0.02
PFE 141128P00025500 P 11/28/14 25.5 0.00 0.02
PFE 141128P00026000 P 11/28/14 26.0 0.00 0.02
PFE 141128P00026500 P 11/28/14 26.5 0.00 0.02
PFE 141128P00027000 P 11/28/14 27.0 0.00 0.02
PFE 141128P00027500 P 11/28/14 27.5 0.00 0.02
PFE 141128P00028000 P 11/28/14 28.0 0.00 0.02
PFE 141128P00028500 P 11/28/14 28.5 0.00 0.02
PFE 141128P00029000 P 11/28/14 29.0 0.00 0.04
PFE 141128P00029500 P 11/28/14 29.5 0.00 0.05
PFE 141128P00030000 P 11/28/14 30.0 0.01 0.05
PFE 141128P00030500 P 11/28/14 30.5 0.10 0.15
PFE 141128P00031000 P 11/28/14 31.0 0.35 0.68
PFE 141128P00031500 P 11/28/14 31.5 0.82 1.11
PFE 141128P00032000 P 11/28/14 32.0 1.33 1.87
PFE 141128P00032500 P 11/28/14 32.5 1.81 2.36
PFE 141128P00033000 P 11/28/14 33.0 2.28 2.86
PFE 141128P00033500 P 11/28/14 33.5 2.81 3.15
PFE 141128P00034000 P 11/28/14 34.0 3.25 3.65
PFE 141128P00034500 P 11/28/14 34.5 3.75 4.15
PFE 141128P00035000 P 11/28/14 35.0 4.25 4.65
PFE 141128P00035500 P 11/28/14 35.5 4.75 5.15
PFE 141128P00036000 P 11/28/14 36.0 5.30 5.65
PFE 141128P00036500 P 11/28/14 36.5 5.80 6.15
PFE 141128P00037000 P 11/28/14 37.0 6.30 6.65
PFE 141128P00037500 P 11/28/14 37.5 6.80 7.15
PFE 141128P00038000 P 11/28/14 38.0 7.30 7.90
PFE 141128P00038500 P 11/28/14 38.5 7.45 8.50
PFE 141128P00039000 P 11/28/14 39.0 7.95 9.00
PFE 141128P00039500 P 11/28/14 39.5 8.45 9.50
PFE 141205C00021000 C 12/05/14 21.0 8.65 10.15
PFE 141205C00021500 C 12/05/14 21.5 8.15 9.65
PFE 141205C00022000 C 12/05/14 22.0 7.65 9.15
PFE 141205C00022500 C 12/05/14 22.5 7.15 8.65
PFE 141205C00023000 C 12/05/14 23.0 6.70 8.10
PFE 141205C00023500 C 12/05/14 23.5 6.25 7.25
PFE 141205C00024000 C 12/05/14 24.0 5.85 6.90
PFE 141205C00024500 C 12/05/14 24.5 5.35 6.50
PFE 141205C00025000 C 12/05/14 25.0 5.10 5.75
PFE 141205C00025500 C 12/05/14 25.5 4.60 5.25
PFE 141205C00026000 C 12/05/14 26.0 4.10 4.75
PFE 141205C00026500 C 12/05/14 26.5 3.60 4.20
PFE 141205C00027000 C 12/05/14 27.0 3.15 3.70
PFE 141205C00027500 C 12/05/14 27.5 2.67 3.20
PFE 141205C00028000 C 12/05/14 28.0 2.17 2.68
PFE 141205C00028500 C 12/05/14 28.5 1.68 2.18
PFE 141205C00029000 C 12/05/14 29.0 1.18 1.70
PFE 141205C00029500 C 12/05/14 29.5 0.94 1.22
PFE 141205C00030000 C 12/05/14 30.0 0.57 0.73
PFE 141205C00030500 C 12/05/14 30.5 0.25 0.36
PFE 141205C00031000 C 12/05/14 31.0 0.09 0.11
PFE 141205C00031500 C 12/05/14 31.5 0.00 0.05
PFE 141205C00032000 C 12/05/14 32.0 0.00 0.04
PFE 141205C00032500 C 12/05/14 32.5 0.00 0.05
PFE 141205C00033000 C 12/05/14 33.0 0.00 0.05
PFE 141205C00033500 C 12/05/14 33.5 0.00 0.05
PFE 141205C00034000 C 12/05/14 34.0 0.00 0.05
PFE 141205C00034500 C 12/05/14 34.5 0.00 0.04
PFE 141205C00035000 C 12/05/14 35.0 0.00 0.03
PFE 141205C00035500 C 12/05/14 35.5 0.00 0.02
PFE 141205C00036000 C 12/05/14 36.0 0.00 0.02
PFE 141205C00036500 C 12/05/14 36.5 0.00 0.02
PFE 141205C00037000 C 12/05/14 37.0 0.00 0.02
PFE 141205C00037500 C 12/05/14 37.5 0.00 0.02
PFE 141205C00038000 C 12/05/14 38.0 0.00 0.02
PFE 141205C00038500 C 12/05/14 38.5 0.00 0.02
PFE 141205C00039000 C 12/05/14 39.0 0.00 0.02
PFE 141205C00039500 C 12/05/14 39.5 0.00 0.02
PFE 141205P00021000 P 12/05/14 21.0 0.00 0.02
PFE 141205P00021500 P 12/05/14 21.5 0.00 0.02
PFE 141205P00022000 P 12/05/14 22.0 0.00 0.02
PFE 141205P00022500 P 12/05/14 22.5 0.00 0.02
PFE 141205P00023000 P 12/05/14 23.0 0.00 0.02
PFE 141205P00023500 P 12/05/14 23.5 0.00 0.02
PFE 141205P00024000 P 12/05/14 24.0 0.00 0.02
PFE 141205P00024500 P 12/05/14 24.5 0.00 0.02
PFE 141205P00025000 P 12/05/14 25.0 0.00 0.02
PFE 141205P00025500 P 12/05/14 25.5 0.00 0.02
PFE 141205P00026000 P 12/05/14 26.0 0.00 0.03
PFE 141205P00026500 P 12/05/14 26.5 0.00 0.04
PFE 141205P00027000 P 12/05/14 27.0 0.00 0.07
PFE 141205P00027500 P 12/05/14 27.5 0.00 0.08
PFE 141205P00028000 P 12/05/14 28.0 0.00 0.08
PFE 141205P00028500 P 12/05/14 28.5 0.00 0.05
PFE 141205P00029000 P 12/05/14 29.0 0.01 0.07
PFE 141205P00029500 P 12/05/14 29.5 0.02 0.08
PFE 141205P00030000 P 12/05/14 30.0 0.09 0.11
PFE 141205P00030500 P 12/05/14 30.5 0.26 0.29
PFE 141205P00031000 P 12/05/14 31.0 0.56 0.78
PFE 141205P00031500 P 12/05/14 31.5 0.86 1.08
PFE 141205P00032000 P 12/05/14 32.0 1.34 1.56
PFE 141205P00032500 P 12/05/14 32.5 1.83 2.34
PFE 141205P00033000 P 12/05/14 33.0 2.30 2.87
PFE 141205P00033500 P 12/05/14 33.5 2.79 3.40
PFE 141205P00034000 P 12/05/14 34.0 3.25 3.90
PFE 141205P00034500 P 12/05/14 34.5 3.75 4.40
PFE 141205P00035000 P 12/05/14 35.0 4.25 4.90
PFE 141205P00035500 P 12/05/14 35.5 4.75 5.40
PFE 141205P00036000 P 12/05/14 36.0 5.00 6.20
PFE 141205P00036500 P 12/05/14 36.5 5.65 6.60
PFE 141205P00037000 P 12/05/14 37.0 5.90 7.20
PFE 141205P00037500 P 12/05/14 37.5 6.65 7.70
PFE 141205P00038000 P 12/05/14 38.0 7.00 7.95
PFE 141205P00038500 P 12/05/14 38.5 7.35 8.70
PFE 141205P00039000 P 12/05/14 39.0 7.85 9.20
PFE 141205P00039500 P 12/05/14 39.5 8.35 9.70
PFE 141212C00021000 C 12/12/14 21.0 8.95 10.05
PFE 141212C00022000 C 12/12/14 22.0 7.95 8.95
PFE 141212C00022500 C 12/12/14 22.5 7.45 8.45
PFE 141212C00023000 C 12/12/14 23.0 7.10 7.80
PFE 141212C00023500 C 12/12/14 23.5 6.60 7.25
PFE 141212C00024000 C 12/12/14 24.0 6.10 6.75
PFE 141212C00024500 C 12/12/14 24.5 5.65 6.25
PFE 141212C00025000 C 12/12/14 25.0 5.15 5.75
PFE 141212C00025500 C 12/12/14 25.5 4.65 5.20
PFE 141212C00026000 C 12/12/14 26.0 4.15 4.70
PFE 141212C00026500 C 12/12/14 26.5 3.65 4.20
PFE 141212C00027000 C 12/12/14 27.0 3.15 3.70
PFE 141212C00027500 C 12/12/14 27.5 2.68 3.20
PFE 141212C00028000 C 12/12/14 28.0 2.19 2.71
PFE 141212C00028500 C 12/12/14 28.5 1.70 2.21
PFE 141212C00029000 C 12/12/14 29.0 1.23 1.72
PFE 141212C00029500 C 12/12/14 29.5 0.91 1.25
PFE 141212C00030000 C 12/12/14 30.0 0.65 0.73
PFE 141212C00030500 C 12/12/14 30.5 0.35 0.39
PFE 141212C00031000 C 12/12/14 31.0 0.16 0.18
PFE 141212C00031500 C 12/12/14 31.5 0.04 0.09
PFE 141212C00032000 C 12/12/14 32.0 0.00 0.06
PFE 141212C00032500 C 12/12/14 32.5 0.00 0.10
PFE 141212C00033000 C 12/12/14 33.0 0.00 0.08
PFE 141212C00033500 C 12/12/14 33.5 0.00 0.08
PFE 141212C00034000 C 12/12/14 34.0 0.00 0.07
PFE 141212C00034500 C 12/12/14 34.5 0.00 0.07
PFE 141212C00035000 C 12/12/14 35.0 0.00 0.05
PFE 141212C00035500 C 12/12/14 35.5 0.00 0.05
PFE 141212C00036000 C 12/12/14 36.0 0.00 0.04
PFE 141212C00036500 C 12/12/14 36.5 0.00 0.04
PFE 141212C00037000 C 12/12/14 37.0 0.00 0.02
PFE 141212C00037500 C 12/12/14 37.5 0.00 0.02
PFE 141212C00038000 C 12/12/14 38.0 0.00 0.02
PFE 141212C00038500 C 12/12/14 38.5 0.00 0.02
PFE 141212C00039000 C 12/12/14 39.0 0.00 0.02
PFE 141212C00039500 C 12/12/14 39.5 0.00 0.02
PFE 141212P00021000 P 12/12/14 21.0 0.00 0.02
PFE 141212P00022000 P 12/12/14 22.0 0.00 0.02
PFE 141212P00022500 P 12/12/14 22.5 0.00 0.02
PFE 141212P00023000 P 12/12/14 23.0 0.00 0.02
PFE 141212P00023500 P 12/12/14 23.5 0.00 0.02
PFE 141212P00024000 P 12/12/14 24.0 0.00 0.02
PFE 141212P00024500 P 12/12/14 24.5 0.00 0.03
PFE 141212P00025000 P 12/12/14 25.0 0.00 0.04
PFE 141212P00025500 P 12/12/14 25.5 0.00 0.06
PFE 141212P00026000 P 12/12/14 26.0 0.00 0.07
PFE 141212P00026500 P 12/12/14 26.5 0.00 0.07
PFE 141212P00027000 P 12/12/14 27.0 0.00 0.07
PFE 141212P00027500 P 12/12/14 27.5 0.00 0.08
PFE 141212P00028000 P 12/12/14 28.0 0.01 0.06
PFE 141212P00028500 P 12/12/14 28.5 0.01 0.08
PFE 141212P00029000 P 12/12/14 29.0 0.03 0.08
PFE 141212P00029500 P 12/12/14 29.5 0.05 0.12
PFE 141212P00030000 P 12/12/14 30.0 0.15 0.19
PFE 141212P00030500 P 12/12/14 30.5 0.34 0.38
PFE 141212P00031000 P 12/12/14 31.0 0.65 0.69
PFE 141212P00031500 P 12/12/14 31.5 0.97 1.10
PFE 141212P00032000 P 12/12/14 32.0 1.35 1.56
PFE 141212P00032500 P 12/12/14 32.5 1.81 2.05
PFE 141212P00033000 P 12/12/14 33.0 2.32 2.55
PFE 141212P00033500 P 12/12/14 33.5 2.81 3.05
PFE 141212P00034000 P 12/12/14 34.0 3.25 3.55
PFE 141212P00034500 P 12/12/14 34.5 3.75 4.05
PFE 141212P00035000 P 12/12/14 35.0 4.25 4.55
PFE 141212P00035500 P 12/12/14 35.5 4.75 5.05
PFE 141212P00036000 P 12/12/14 36.0 5.05 5.55
PFE 141212P00036500 P 12/12/14 36.5 5.55 6.05
PFE 141212P00037000 P 12/12/14 37.0 6.05 7.20
PFE 141212P00037500 P 12/12/14 37.5 6.55 7.70
PFE 141212P00038000 P 12/12/14 38.0 6.90 7.95
PFE 141212P00038500 P 12/12/14 38.5 7.55 8.45
PFE 141212P00039000 P 12/12/14 39.0 7.85 8.95
PFE 141212P00039500 P 12/12/14 39.5 8.35 9.45
PFE 141220C00018000 C 12/20/14 18.0 11.00 13.55
PFE 141220C00019000 C 12/20/14 19.0 10.90 12.55
PFE 141220C00020000 C 12/20/14 20.0 9.95 10.75
PFE 141220C00021000 C 12/20/14 21.0 9.10 9.75
PFE 141220C00022000 C 12/20/14 22.0 8.10 8.75
PFE 141220C00022500 C 12/20/14 22.5 7.60 8.35
PFE 141220C00023000 C 12/20/14 23.0 7.10 7.75
PFE 141220C00023500 C 12/20/14 23.5 6.85 7.20
PFE 141220C00024000 C 12/20/14 24.0 6.35 6.70
PFE 141220C00024500 C 12/20/14 24.5 5.85 6.20
PFE 141220C00025000 C 12/20/14 25.0 5.35 5.75
PFE 141220C00025500 C 12/20/14 25.5 4.85 5.25
PFE 141220C00026000 C 12/20/14 26.0 4.35 4.65
PFE 141220C00026500 C 12/20/14 26.5 3.85 4.15
PFE 141220C00027000 C 12/20/14 27.0 3.35 3.65
PFE 141220C00027500 C 12/20/14 27.5 2.87 3.25
PFE 141220C00028000 C 12/20/14 28.0 2.38 2.60
PFE 141220C00028500 C 12/20/14 28.5 1.91 2.24
PFE 141220C00029000 C 12/20/14 29.0 1.55 1.75
PFE 141220C00029500 C 12/20/14 29.5 1.12 1.27
PFE 141220C00030000 C 12/20/14 30.0 0.73 0.76
PFE 141220C00030500 C 12/20/14 30.5 0.43 0.45
PFE 141220C00031000 C 12/20/14 31.0 0.23 0.25
PFE 141220C00031500 C 12/20/14 31.5 0.11 0.12
PFE 141220C00032000 C 12/20/14 32.0 0.05 0.08
PFE 141220C00032500 C 12/20/14 32.5 0.02 0.04
PFE 141220C00033000 C 12/20/14 33.0 0.01 0.03
PFE 141220C00033500 C 12/20/14 33.5 0.00 0.03
PFE 141220C00034000 C 12/20/14 34.0 0.00 0.03
PFE 141220C00034500 C 12/20/14 34.5 0.00 0.02
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 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 0.03
PFE 141220P00025500 P 12/20/14 25.5 0.00 0.03
PFE 141220P00026000 P 12/20/14 26.0 0.01 0.03
PFE 141220P00026500 P 12/20/14 26.5 0.00 0.04
PFE 141220P00027000 P 12/20/14 27.0 0.01 0.04
PFE 141220P00027500 P 12/20/14 27.5 0.01 0.04
PFE 141220P00028000 P 12/20/14 28.0 0.02 0.04
PFE 141220P00028500 P 12/20/14 28.5 0.03 0.05
PFE 141220P00029000 P 12/20/14 29.0 0.05 0.08
PFE 141220P00029500 P 12/20/14 29.5 0.12 0.14
PFE 141220P00030000 P 12/20/14 30.0 0.23 0.25
PFE 141220P00030500 P 12/20/14 30.5 0.42 0.45
PFE 141220P00031000 P 12/20/14 31.0 0.71 0.76
PFE 141220P00031500 P 12/20/14 31.5 1.05 1.15
PFE 141220P00032000 P 12/20/14 32.0 1.39 1.59
PFE 141220P00032500 P 12/20/14 32.5 1.84 2.16
PFE 141220P00033000 P 12/20/14 33.0 2.33 2.66
PFE 141220P00033500 P 12/20/14 33.5 2.82 3.20
PFE 141220P00034000 P 12/20/14 34.0 3.30 3.70
PFE 141220P00034500 P 12/20/14 34.5 3.80 4.20
PFE 141220P00035000 P 12/20/14 35.0 4.30 4.70
PFE 141220P00035500 P 12/20/14 35.5 4.80 5.20
PFE 141220P00036000 P 12/20/14 36.0 5.30 5.70
PFE 141220P00036500 P 12/20/14 36.5 5.80 6.20
PFE 141220P00037000 P 12/20/14 37.0 6.30 6.70
PFE 141220P00037500 P 12/20/14 37.5 6.80 7.20
PFE 141220P00038000 P 12/20/14 38.0 7.30 7.70
PFE 141220P00038500 P 12/20/14 38.5 7.75 8.05
PFE 141220P00039000 P 12/20/14 39.0 8.30 8.55
PFE 141220P00039500 P 12/20/14 39.5 8.45 9.05
PFE 141220P00040000 P 12/20/14 40.0 9.25 9.60
PFE 141220P00041000 P 12/20/14 41.0 9.45 10.95
PFE 141220P00042000 P 12/20/14 42.0 10.45 12.00
PFE 141220P00043000 P 12/20/14 43.0 11.45 12.95
PFE 141220P00044000 P 12/20/14 44.0 12.45 13.95
PFE 141226C00021000 C 12/26/14 21.0 9.15 9.75
PFE 141226C00022000 C 12/26/14 22.0 8.15 8.75
PFE 141226C00022500 C 12/26/14 22.5 7.65 8.25
PFE 141226C00023000 C 12/26/14 23.0 7.15 7.75
PFE 141226C00023500 C 12/26/14 23.5 6.65 7.25
PFE 141226C00024000 C 12/26/14 24.0 6.15 6.75
PFE 141226C00024500 C 12/26/14 24.5 5.65 6.25
PFE 141226C00025000 C 12/26/14 25.0 5.15 5.75
PFE 141226C00025500 C 12/26/14 25.5 4.65 5.25
PFE 141226C00026000 C 12/26/14 26.0 4.15 4.75
PFE 141226C00026500 C 12/26/14 26.5 3.65 4.25
PFE 141226C00027000 C 12/26/14 27.0 3.20 3.75
PFE 141226C00027500 C 12/26/14 27.5 2.71 3.25
PFE 141226C00028000 C 12/26/14 28.0 2.22 2.74
PFE 141226C00028500 C 12/26/14 28.5 1.75 2.25
PFE 141226C00029000 C 12/26/14 29.0 1.48 1.78
PFE 141226C00029500 C 12/26/14 29.5 1.07 1.33
PFE 141226C00030000 C 12/26/14 30.0 0.76 0.92
PFE 141226C00030500 C 12/26/14 30.5 0.46 0.59
PFE 141226C00031000 C 12/26/14 31.0 0.26 0.34
PFE 141226C00031500 C 12/26/14 31.5 0.14 0.16
PFE 141226C00032000 C 12/26/14 32.0 0.02 0.11
PFE 141226C00032500 C 12/26/14 32.5 0.02 0.07
PFE 141226C00033000 C 12/26/14 33.0 0.00 0.06
PFE 141226C00033500 C 12/26/14 33.5 0.00 0.08
PFE 141226C00034000 C 12/26/14 34.0 0.00 0.05
PFE 141226C00034500 C 12/26/14 34.5 0.00 0.05
PFE 141226C00035000 C 12/26/14 35.0 0.00 0.05
PFE 141226C00035500 C 12/26/14 35.5 0.00 0.05
PFE 141226C00036000 C 12/26/14 36.0 0.00 0.05
PFE 141226C00036500 C 12/26/14 36.5 0.00 0.04
PFE 141226C00037000 C 12/26/14 37.0 0.00 0.04
PFE 141226C00037500 C 12/26/14 37.5 0.00 0.03
PFE 141226C00038000 C 12/26/14 38.0 0.00 0.03
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 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 0.03
PFE 141226P00024500 P 12/26/14 24.5 0.00 0.06
PFE 141226P00025000 P 12/26/14 25.0 0.00 0.05
PFE 141226P00025500 P 12/26/14 25.5 0.00 0.05
PFE 141226P00026000 P 12/26/14 26.0 0.00 0.05
PFE 141226P00026500 P 12/26/14 26.5 0.01 0.06
PFE 141226P00027000 P 12/26/14 27.0 0.01 0.08
PFE 141226P00027500 P 12/26/14 27.5 0.02 0.07
PFE 141226P00028000 P 12/26/14 28.0 0.02 0.08
PFE 141226P00028500 P 12/26/14 28.5 0.04 0.09
PFE 141226P00029000 P 12/26/14 29.0 0.06 0.15
PFE 141226P00029500 P 12/26/14 29.5 0.12 0.26
PFE 141226P00030000 P 12/26/14 30.0 0.22 0.30
PFE 141226P00030500 P 12/26/14 30.5 0.43 0.50
PFE 141226P00031000 P 12/26/14 31.0 0.70 0.80
PFE 141226P00031500 P 12/26/14 31.5 0.96 1.35
PFE 141226P00032000 P 12/26/14 32.0 1.38 1.89
PFE 141226P00032500 P 12/26/14 32.5 1.85 2.37
PFE 141226P00033000 P 12/26/14 33.0 2.32 2.86
PFE 141226P00033500 P 12/26/14 33.5 2.81 3.40
PFE 141226P00034000 P 12/26/14 34.0 3.30 3.85
PFE 141226P00034500 P 12/26/14 34.5 3.80 4.35
PFE 141226P00035000 P 12/26/14 35.0 4.25 4.90
PFE 141226P00035500 P 12/26/14 35.5 4.75 5.40
PFE 141226P00036000 P 12/26/14 36.0 5.25 5.90
PFE 141226P00036500 P 12/26/14 36.5 5.75 6.35
PFE 141226P00037000 P 12/26/14 37.0 6.25 6.90
PFE 141226P00037500 P 12/26/14 37.5 6.75 7.45
PFE 141226P00038000 P 12/26/14 38.0 7.25 7.95
PFE 141226P00038500 P 12/26/14 38.5 7.70 8.45
PFE 141226P00039000 P 12/26/14 39.0 8.25 8.95
PFE 141226P00039500 P 12/26/14 39.5 8.75 9.45
PFE 150102C00022000 C 01/02/15 22.0 8.15 8.75
PFE 150102C00023000 C 01/02/15 23.0 7.15 7.75
PFE 150102C00023500 C 01/02/15 23.5 6.65 7.25
PFE 150102C00024000 C 01/02/15 24.0 6.15 6.75
PFE 150102C00024500 C 01/02/15 24.5 5.65 6.25
PFE 150102C00025000 C 01/02/15 25.0 5.15 5.75
PFE 150102C00025500 C 01/02/15 25.5 4.65 5.25
PFE 150102C00026000 C 01/02/15 26.0 4.15 4.75
PFE 150102C00026500 C 01/02/15 26.5 3.70 4.25
PFE 150102C00027000 C 01/02/15 27.0 3.20 3.75
PFE 150102C00027500 C 01/02/15 27.5 2.72 3.25
PFE 150102C00028000 C 01/02/15 28.0 2.24 2.75
PFE 150102C00028500 C 01/02/15 28.5 1.78 2.27
PFE 150102C00029000 C 01/02/15 29.0 1.46 1.80
PFE 150102C00029500 C 01/02/15 29.5 1.17 1.37
PFE 150102C00030000 C 01/02/15 30.0 0.80 0.97
PFE 150102C00030500 C 01/02/15 30.5 0.52 0.56
PFE 150102C00031000 C 01/02/15 31.0 0.31 0.40
PFE 150102C00031500 C 01/02/15 31.5 0.17 0.22
PFE 150102C00032000 C 01/02/15 32.0 0.06 0.14
PFE 150102C00032500 C 01/02/15 32.5 0.02 0.09
PFE 150102C00033000 C 01/02/15 33.0 0.01 0.07
PFE 150102C00033500 C 01/02/15 33.5 0.00 0.06
PFE 150102C00034000 C 01/02/15 34.0 0.00 0.08
PFE 150102C00034500 C 01/02/15 34.5 0.00 0.07
PFE 150102C00035000 C 01/02/15 35.0 0.00 0.06
PFE 150102C00035500 C 01/02/15 35.5 0.00 0.05
PFE 150102C00036000 C 01/02/15 36.0 0.00 0.06
PFE 150102C00036500 C 01/02/15 36.5 0.00 0.05
PFE 150102C00037000 C 01/02/15 37.0 0.00 0.05
PFE 150102C00037500 C 01/02/15 37.5 0.00 0.05
PFE 150102C00038000 C 01/02/15 38.0 0.00 0.03
PFE 150102C00039000 C 01/02/15 39.0 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 0.04
PFE 150102P00024000 P 01/02/15 24.0 0.00 0.05
PFE 150102P00024500 P 01/02/15 24.5 0.00 0.06
PFE 150102P00025000 P 01/02/15 25.0 0.00 0.09
PFE 150102P00025500 P 01/02/15 25.5 0.01 0.07
PFE 150102P00026000 P 01/02/15 26.0 0.01 0.07
PFE 150102P00026500 P 01/02/15 26.5 0.02 0.07
PFE 150102P00027000 P 01/02/15 27.0 0.02 0.08
PFE 150102P00027500 P 01/02/15 27.5 0.01 0.08
PFE 150102P00028000 P 01/02/15 28.0 0.02 0.09
PFE 150102P00028500 P 01/02/15 28.5 0.03 0.14
PFE 150102P00029000 P 01/02/15 29.0 0.09 0.14
PFE 150102P00029500 P 01/02/15 29.5 0.15 0.21
PFE 150102P00030000 P 01/02/15 30.0 0.31 0.35
PFE 150102P00030500 P 01/02/15 30.5 0.50 0.56
PFE 150102P00031000 P 01/02/15 31.0 0.77 0.87
PFE 150102P00031500 P 01/02/15 31.5 1.02 1.47
PFE 150102P00032000 P 01/02/15 32.0 1.42 1.91
PFE 150102P00032500 P 01/02/15 32.5 1.87 2.38
PFE 150102P00033000 P 01/02/15 33.0 2.33 2.86
PFE 150102P00033500 P 01/02/15 33.5 2.81 3.40
PFE 150102P00034000 P 01/02/15 34.0 3.30 3.85
PFE 150102P00034500 P 01/02/15 34.5 3.80 4.35
PFE 150102P00035000 P 01/02/15 35.0 4.30 4.90
PFE 150102P00035500 P 01/02/15 35.5 4.75 5.40
PFE 150102P00036000 P 01/02/15 36.0 5.25 5.90
PFE 150102P00036500 P 01/02/15 36.5 5.75 6.45
PFE 150102P00037000 P 01/02/15 37.0 6.25 6.95
PFE 150102P00037500 P 01/02/15 37.5 6.75 7.45
PFE 150102P00038000 P 01/02/15 38.0 7.25 7.95
PFE 150102P00039000 P 01/02/15 39.0 8.20 8.95
PFE 150117C00013000 C 01/17/15 13.0 16.80 19.15
PFE 150117C00015000 C 01/17/15 15.0 14.00 15.75
PFE 150117C00016000 C 01/17/15 16.0 13.85 15.55
PFE 150117C00018000 C 01/17/15 18.0 11.85 12.85
PFE 150117C00019000 C 01/17/15 19.0 10.85 11.75
PFE 150117C00020000 C 01/17/15 20.0 10.15 10.75
PFE 150117C00021000 C 01/17/15 21.0 9.15 9.75
PFE 150117C00022000 C 01/17/15 22.0 8.15 8.75
PFE 150117C00023000 C 01/17/15 23.0 7.15 7.80
PFE 150117C00024000 C 01/17/15 24.0 6.15 6.75
PFE 150117C00025000 C 01/17/15 25.0 5.20 5.75
PFE 150117C00026000 C 01/17/15 26.0 4.20 4.75
PFE 150117C00027000 C 01/17/15 27.0 3.25 3.80
PFE 150117C00028000 C 01/17/15 28.0 2.50 2.82
PFE 150117C00029000 C 01/17/15 29.0 1.72 1.85
PFE 150117C00030000 C 01/17/15 30.0 0.97 0.99
PFE 150117C00031000 C 01/17/15 31.0 0.47 0.49
PFE 150117C00032000 C 01/17/15 32.0 0.20 0.22
PFE 150117C00033000 C 01/17/15 33.0 0.08 0.10
PFE 150117C00034000 C 01/17/15 34.0 0.02 0.05
PFE 150117C00035000 C 01/17/15 35.0 0.01 0.03
PFE 150117C00036000 C 01/17/15 36.0 0.01 0.03
PFE 150117C00037000 C 01/17/15 37.0 0.00 0.02
PFE 150117C00038000 C 01/17/15 38.0 0.00 0.02
PFE 150117C00039000 C 01/17/15 39.0 0.00 0.02
PFE 150117C00040000 C 01/17/15 40.0 0.00 0.02
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 0.02
PFE 150117P00015000 P 01/17/15 15.0 0.00 0.02
PFE 150117P00016000 P 01/17/15 16.0 0.00 0.02
PFE 150117P00018000 P 01/17/15 18.0 0.00 0.02
PFE 150117P00019000 P 01/17/15 19.0 0.00 0.02
PFE 150117P00020000 P 01/17/15 20.0 0.00 0.02
PFE 150117P00021000 P 01/17/15 21.0 0.00 0.02
PFE 150117P00022000 P 01/17/15 22.0 0.00 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 0.03 0.05
PFE 150117P00026000 P 01/17/15 26.0 0.03 0.06
PFE 150117P00027000 P 01/17/15 27.0 0.06 0.07
PFE 150117P00028000 P 01/17/15 28.0 0.09 0.11
PFE 150117P00029000 P 01/17/15 29.0 0.20 0.23
PFE 150117P00030000 P 01/17/15 30.0 0.46 0.48
PFE 150117P00031000 P 01/17/15 31.0 0.93 0.98
PFE 150117P00032000 P 01/17/15 32.0 1.52 1.86
PFE 150117P00033000 P 01/17/15 33.0 2.37 2.88
PFE 150117P00034000 P 01/17/15 34.0 3.30 3.90
PFE 150117P00035000 P 01/17/15 35.0 4.30 4.85
PFE 150117P00036000 P 01/17/15 36.0 5.30 5.90
PFE 150117P00037000 P 01/17/15 37.0 6.25 6.90
PFE 150117P00038000 P 01/17/15 38.0 7.25 7.90
PFE 150117P00039000 P 01/17/15 39.0 8.25 8.90
PFE 150117P00040000 P 01/17/15 40.0 9.25 9.95
PFE 150117P00041000 P 01/17/15 41.0 8.85 10.95
PFE 150117P00042000 P 01/17/15 42.0 9.85 12.00
PFE 150117P00043000 P 01/17/15 43.0 10.85 12.95
PFE 150117P00044000 P 01/17/15 44.0 11.85 13.95
PFE 150117P00045000 P 01/17/15 45.0 13.00 16.00
PFE 150220C00020000 C 02/20/15 20.0 10.15 10.80
PFE 150220C00021000 C 02/20/15 21.0 9.15 9.75
PFE 150220C00022000 C 02/20/15 22.0 8.20 8.80
PFE 150220C00023000 C 02/20/15 23.0 7.20 7.75
PFE 150220C00024000 C 02/20/15 24.0 6.25 6.75
PFE 150220C00025000 C 02/20/15 25.0 5.25 5.80
PFE 150220C00026000 C 02/20/15 26.0 4.30 4.80
PFE 150220C00027000 C 02/20/15 27.0 3.35 3.80
PFE 150220C00028000 C 02/20/15 28.0 2.48 2.87
PFE 150220C00029000 C 02/20/15 29.0 1.71 1.99
PFE 150220C00030000 C 02/20/15 30.0 1.15 1.18
PFE 150220C00031000 C 02/20/15 31.0 0.65 0.67
PFE 150220C00032000 C 02/20/15 32.0 0.34 0.36
PFE 150220C00033000 C 02/20/15 33.0 0.16 0.18
PFE 150220C00034000 C 02/20/15 34.0 0.08 0.10
PFE 150220C00035000 C 02/20/15 35.0 0.03 0.06
PFE 150220C00036000 C 02/20/15 36.0 0.01 0.04
PFE 150220C00037000 C 02/20/15 37.0 0.00 0.03
PFE 150220P00020000 P 02/20/15 20.0 0.00 0.03
PFE 150220P00021000 P 02/20/15 21.0 0.00 0.03
PFE 150220P00022000 P 02/20/15 22.0 0.01 0.04
PFE 150220P00023000 P 02/20/15 23.0 0.02 0.05
PFE 150220P00024000 P 02/20/15 24.0 0.03 0.06
PFE 150220P00025000 P 02/20/15 25.0 0.05 0.08
PFE 150220P00026000 P 02/20/15 26.0 0.08 0.11
PFE 150220P00027000 P 02/20/15 27.0 0.13 0.16
PFE 150220P00028000 P 02/20/15 28.0 0.24 0.27
PFE 150220P00029000 P 02/20/15 29.0 0.44 0.47
PFE 150220P00030000 P 02/20/15 30.0 0.80 0.82
PFE 150220P00031000 P 02/20/15 31.0 1.32 1.36
PFE 150220P00032000 P 02/20/15 32.0 2.01 2.07
PFE 150220P00033000 P 02/20/15 33.0 2.70 2.91
PFE 150220P00034000 P 02/20/15 34.0 3.60 3.90
PFE 150220P00035000 P 02/20/15 35.0 4.55 5.05
PFE 150220P00036000 P 02/20/15 36.0 5.55 6.10
PFE 150220P00037000 P 02/20/15 37.0 6.50 7.05
PFE 150320C00016000 C 03/20/15 16.0 13.00 15.70
PFE 150320C00018000 C 03/20/15 18.0 11.85 13.55
PFE 150320C00019000 C 03/20/15 19.0 10.85 12.00
PFE 150320C00020000 C 03/20/15 20.0 10.15 10.80
PFE 150320C00021000 C 03/20/15 21.0 9.15 9.75
PFE 150320C00022000 C 03/20/15 22.0 8.15 8.75
PFE 150320C00023000 C 03/20/15 23.0 7.25 7.75
PFE 150320C00024000 C 03/20/15 24.0 6.25 6.75
PFE 150320C00025000 C 03/20/15 25.0 5.30 5.75
PFE 150320C00026000 C 03/20/15 26.0 4.30 4.80
PFE 150320C00027000 C 03/20/15 27.0 3.40 3.85
PFE 150320C00028000 C 03/20/15 28.0 2.54 2.90
PFE 150320C00029000 C 03/20/15 29.0 1.91 1.96
PFE 150320C00030000 C 03/20/15 30.0 1.25 1.28
PFE 150320C00031000 C 03/20/15 31.0 0.75 0.78
PFE 150320C00032000 C 03/20/15 32.0 0.42 0.44
PFE 150320C00033000 C 03/20/15 33.0 0.22 0.24
PFE 150320C00034000 C 03/20/15 34.0 0.11 0.13
PFE 150320C00035000 C 03/20/15 35.0 0.05 0.07
PFE 150320C00036000 C 03/20/15 36.0 0.02 0.05
PFE 150320C00037000 C 03/20/15 37.0 0.01 0.04
PFE 150320C00038000 C 03/20/15 38.0 0.00 0.03
PFE 150320P00016000 P 03/20/15 16.0 0.00 0.02
PFE 150320P00018000 P 03/20/15 18.0 0.00 0.03
PFE 150320P00019000 P 03/20/15 19.0 0.01 0.03
PFE 150320P00020000 P 03/20/15 20.0 0.01 0.03
PFE 150320P00021000 P 03/20/15 21.0 0.02 0.04
PFE 150320P00022000 P 03/20/15 22.0 0.02 0.05
PFE 150320P00023000 P 03/20/15 23.0 0.03 0.06
PFE 150320P00024000 P 03/20/15 24.0 0.05 0.08
PFE 150320P00025000 P 03/20/15 25.0 0.07 0.10
PFE 150320P00026000 P 03/20/15 26.0 0.12 0.15
PFE 150320P00027000 P 03/20/15 27.0 0.20 0.23
PFE 150320P00028000 P 03/20/15 28.0 0.33 0.36
PFE 150320P00029000 P 03/20/15 29.0 0.56 0.60
PFE 150320P00030000 P 03/20/15 30.0 0.93 0.96
PFE 150320P00031000 P 03/20/15 31.0 1.45 1.49
PFE 150320P00032000 P 03/20/15 32.0 2.12 2.17
PFE 150320P00033000 P 03/20/15 33.0 2.79 3.10
PFE 150320P00034000 P 03/20/15 34.0 3.65 4.05
PFE 150320P00035000 P 03/20/15 35.0 4.60 5.05
PFE 150320P00036000 P 03/20/15 36.0 5.55 6.10
PFE 150320P00037000 P 03/20/15 37.0 6.55 7.10
PFE 150320P00038000 P 03/20/15 38.0 7.55 8.05
PFE 150619C00019000 C 06/19/15 19.0 10.80 12.55
PFE 150619C00020000 C 06/19/15 20.0 9.85 10.85
PFE 150619C00021000 C 06/19/15 21.0 9.10 9.80
PFE 150619C00022000 C 06/19/15 22.0 8.15 8.80
PFE 150619C00023000 C 06/19/15 23.0 7.15 7.80
PFE 150619C00024000 C 06/19/15 24.0 6.15 6.80
PFE 150619C00025000 C 06/19/15 25.0 5.20 5.85
PFE 150619C00026000 C 06/19/15 26.0 4.25 4.85
PFE 150619C00027000 C 06/19/15 27.0 3.40 3.90
PFE 150619C00028000 C 06/19/15 28.0 2.66 3.05
PFE 150619C00029000 C 06/19/15 29.0 2.12 2.17
PFE 150619C00030000 C 06/19/15 30.0 1.51 1.55
PFE 150619C00031000 C 06/19/15 31.0 1.02 1.06
PFE 150619C00032000 C 06/19/15 32.0 0.67 0.70
PFE 150619C00033000 C 06/19/15 33.0 0.42 0.45
PFE 150619C00034000 C 06/19/15 34.0 0.26 0.29
PFE 150619C00035000 C 06/19/15 35.0 0.16 0.18
PFE 150619C00036000 C 06/19/15 36.0 0.09 0.12
PFE 150619C00037000 C 06/19/15 37.0 0.05 0.08
PFE 150619C00038000 C 06/19/15 38.0 0.03 0.06
PFE 150619P00019000 P 06/19/15 19.0 0.02 0.05
PFE 150619P00020000 P 06/19/15 20.0 0.03 0.06
PFE 150619P00021000 P 06/19/15 21.0 0.05 0.08
PFE 150619P00022000 P 06/19/15 22.0 0.07 0.10
PFE 150619P00023000 P 06/19/15 23.0 0.09 0.13
PFE 150619P00024000 P 06/19/15 24.0 0.15 0.17
PFE 150619P00025000 P 06/19/15 25.0 0.20 0.23
PFE 150619P00026000 P 06/19/15 26.0 0.29 0.33
PFE 150619P00027000 P 06/19/15 27.0 0.45 0.48
PFE 150619P00028000 P 06/19/15 28.0 0.66 0.70
PFE 150619P00029000 P 06/19/15 29.0 0.97 1.01
PFE 150619P00030000 P 06/19/15 30.0 1.39 1.43
PFE 150619P00031000 P 06/19/15 31.0 1.93 1.98
PFE 150619P00032000 P 06/19/15 32.0 2.59 2.64
PFE 150619P00033000 P 06/19/15 33.0 3.35 3.45
PFE 150619P00034000 P 06/19/15 34.0 4.00 4.50
PFE 150619P00035000 P 06/19/15 35.0 4.90 5.45
PFE 150619P00036000 P 06/19/15 36.0 5.85 6.45
PFE 150619P00037000 P 06/19/15 37.0 6.80 7.45
PFE 150619P00038000 P 06/19/15 38.0 7.75 8.35
PFE 150918C00023000 C 09/18/15 23.0 6.95 7.90
PFE 150918C00025000 C 09/18/15 25.0 5.05 5.90
PFE 150918C00028000 C 09/18/15 28.0 2.63 3.25
PFE 150918C00030000 C 09/18/15 30.0 1.75 1.80
PFE 150918C00032000 C 09/18/15 32.0 0.91 0.96
PFE 150918C00035000 C 09/18/15 35.0 0.30 0.33
PFE 150918C00037000 C 09/18/15 37.0 0.13 0.16
PFE 150918P00023000 P 09/18/15 23.0 0.20 0.24
PFE 150918P00025000 P 09/18/15 25.0 0.38 0.42
PFE 150918P00028000 P 09/18/15 28.0 1.01 1.06
PFE 150918P00030000 P 09/18/15 30.0 1.84 1.88
PFE 150918P00032000 P 09/18/15 32.0 3.00 3.10
PFE 150918P00035000 P 09/18/15 35.0 5.25 6.05
PFE 150918P00037000 P 09/18/15 37.0 7.05 8.05
PFE 160115C00015000 C 01/15/16 15.0 14.00 16.10
PFE 160115C00018000 C 01/15/16 18.0 10.80 13.00
PFE 160115C00020000 C 01/15/16 20.0 9.85 10.85
PFE 160115C00023000 C 01/15/16 23.0 7.15 7.80
PFE 160115C00025000 C 01/15/16 25.0 5.30 5.90
PFE 160115C00028000 C 01/15/16 28.0 3.20 3.40
PFE 160115C00030000 C 01/15/16 30.0 2.04 2.08
PFE 160115C00032000 C 01/15/16 32.0 1.21 1.27
PFE 160115C00035000 C 01/15/16 35.0 0.50 0.54
PFE 160115C00037000 C 01/15/16 37.0 0.27 0.31
PFE 160115C00040000 C 01/15/16 40.0 0.11 0.13
PFE 160115C00042000 C 01/15/16 42.0 0.06 0.09
PFE 160115C00045000 C 01/15/16 45.0 0.02 0.06
PFE 160115P00015000 P 01/15/16 15.0 0.03 0.06
PFE 160115P00018000 P 01/15/16 18.0 0.10 0.14
PFE 160115P00020000 P 01/15/16 20.0 0.16 0.22
PFE 160115P00023000 P 01/15/16 23.0 0.39 0.42
PFE 160115P00025000 P 01/15/16 25.0 0.67 0.71
PFE 160115P00028000 P 01/15/16 28.0 1.45 1.49
PFE 160115P00030000 P 01/15/16 30.0 2.32 2.35
PFE 160115P00032000 P 01/15/16 32.0 3.50 3.60
PFE 160115P00035000 P 01/15/16 35.0 5.65 6.25
PFE 160115P00037000 P 01/15/16 37.0 7.40 8.05
PFE 160115P00040000 P 01/15/16 40.0 9.70 10.90
PFE 160115P00042000 P 01/15/16 42.0 11.25 12.85
PFE 160115P00045000 P 01/15/16 45.0 14.25 15.80
PFE 170120C00020000 C 01/20/17 20.0 9.65 12.35
PFE 170120C00023000 C 01/20/17 23.0 6.80 8.00
PFE 170120C00025000 C 01/20/17 25.0 5.50 6.20
PFE 170120C00028000 C 01/20/17 28.0 3.45 4.05
PFE 170120C00030000 C 01/20/17 30.0 2.43 2.94
PFE 170120C00032000 C 01/20/17 32.0 1.66 2.15
PFE 170120C00035000 C 01/20/17 35.0 0.88 1.26
PFE 170120C00037000 C 01/20/17 37.0 0.56 0.94
PFE 170120C00040000 C 01/20/17 40.0 0.35 0.54
PFE 170120C00042000 C 01/20/17 42.0 0.16 0.47
PFE 170120C00045000 C 01/20/17 45.0 0.07 0.35
PFE 170120P00020000 P 01/20/17 20.0 0.43 0.60
PFE 170120P00023000 P 01/20/17 23.0 0.89 1.30
PFE 170120P00025000 P 01/20/17 25.0 1.50 1.64
PFE 170120P00028000 P 01/20/17 28.0 2.43 2.90
PFE 170120P00030000 P 01/20/17 30.0 3.35 3.85
PFE 170120P00032000 P 01/20/17 32.0 4.50 5.25
PFE 170120P00035000 P 01/20/17 35.0 6.45 7.55
PFE 170120P00037000 P 01/20/17 37.0 8.10 9.20
PFE 170120P00040000 P 01/20/17 40.0 9.95 11.85
PFE 170120P00042000 P 01/20/17 42.0 11.75 13.70
PFE 170120P00045000 P 01/20/17 45.0 14.30 16.55

OPRA data is delayed 15 minutes.