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 (2016-10-07)Premium Content

Pfizer Inc (PFE)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PFE 161209C00023500 C 12/09/16 23.5 7.70 8.40
PFE 161209C00024000 C 12/09/16 24.0 5.55 9.70
PFE 161209C00025000 C 12/09/16 25.0 4.35 8.50
PFE 161209C00025500 C 12/09/16 25.5 3.75 8.05
PFE 161209C00026000 C 12/09/16 26.0 3.20 7.55
PFE 161209C00026500 C 12/09/16 26.5 3.55 6.95
PFE 161209C00027000 C 12/09/16 27.0 3.60 6.15
PFE 161209C00027500 C 12/09/16 27.5 1.97 6.00
PFE 161209C00028000 C 12/09/16 28.0 1.60 5.55
PFE 161209C00028500 C 12/09/16 28.5 1.00 5.05
PFE 161209C00029000 C 12/09/16 29.0 0.41 4.50
PFE 161209C00029500 C 12/09/16 29.5 0.15 4.00
PFE 161209C00030000 C 12/09/16 30.0 1.62 1.70
PFE 161209C00030500 C 12/09/16 30.5 1.16 1.22
PFE 161209C00031000 C 12/09/16 31.0 0.73 0.78
PFE 161209C00031500 C 12/09/16 31.5 0.38 0.40
PFE 161209C00032000 C 12/09/16 32.0 0.16 0.18
PFE 161209C00032500 C 12/09/16 32.5 0.05 0.07
PFE 161209C00033000 C 12/09/16 33.0 0.02 0.05
PFE 161209C00033500 C 12/09/16 33.5 0.00 0.09
PFE 161209C00034000 C 12/09/16 34.0 0.00 0.06
PFE 161209C00034500 C 12/09/16 34.5 0.00 0.03
PFE 161209C00035000 C 12/09/16 35.0 0.00 0.08
PFE 161209C00035500 C 12/09/16 35.5 0.00 0.07
PFE 161209C00036000 C 12/09/16 36.0 0.00 0.31
PFE 161209C00036500 C 12/09/16 36.5 0.00 0.31
PFE 161209C00037000 C 12/09/16 37.0 0.00 0.07
PFE 161209C00037500 C 12/09/16 37.5 0.00 0.31
PFE 161209C00038000 C 12/09/16 38.0 0.00 0.06
PFE 161209C00038500 C 12/09/16 38.5 0.00 0.29
PFE 161209C00039000 C 12/09/16 39.0 0.00 0.30
PFE 161209C00039500 C 12/09/16 39.5 0.00 0.07
PFE 161209P00023500 P 12/09/16 23.5 0.00 0.07
PFE 161209P00024000 P 12/09/16 24.0 0.00 0.30
PFE 161209P00025000 P 12/09/16 25.0 0.00 0.08
PFE 161209P00025500 P 12/09/16 25.5 0.00 0.31
PFE 161209P00026000 P 12/09/16 26.0 0.00 0.32
PFE 161209P00026500 P 12/09/16 26.5 0.00 0.32
PFE 161209P00027000 P 12/09/16 27.0 0.00 0.33
PFE 161209P00027500 P 12/09/16 27.5 0.00 0.37
PFE 161209P00028000 P 12/09/16 28.0 0.00 0.08
PFE 161209P00028500 P 12/09/16 28.5 0.00 0.08
PFE 161209P00029000 P 12/09/16 29.0 0.00 0.07
PFE 161209P00029500 P 12/09/16 29.5 0.00 0.11
PFE 161209P00030000 P 12/09/16 30.0 0.02 0.04
PFE 161209P00030500 P 12/09/16 30.5 0.05 0.08
PFE 161209P00031000 P 12/09/16 31.0 0.10 0.13
PFE 161209P00031500 P 12/09/16 31.5 0.24 0.26
PFE 161209P00032000 P 12/09/16 32.0 0.51 0.54
PFE 161209P00032500 P 12/09/16 32.5 0.89 0.94
PFE 161209P00033000 P 12/09/16 33.0 1.26 1.43
PFE 161209P00033500 P 12/09/16 33.5 1.83 1.90
PFE 161209P00034000 P 12/09/16 34.0 0.57 4.65
PFE 161209P00034500 P 12/09/16 34.5 0.99 4.95
PFE 161209P00035000 P 12/09/16 35.0 1.48 5.65
PFE 161209P00035500 P 12/09/16 35.5 1.98 6.00
PFE 161209P00036000 P 12/09/16 36.0 2.49 6.70
PFE 161209P00036500 P 12/09/16 36.5 2.98 7.20
PFE 161209P00037000 P 12/09/16 37.0 3.55 7.45
PFE 161209P00037500 P 12/09/16 37.5 4.05 7.95
PFE 161209P00038000 P 12/09/16 38.0 4.50 8.75
PFE 161209P00038500 P 12/09/16 38.5 5.05 9.20
PFE 161209P00039000 P 12/09/16 39.0 5.60 9.30
PFE 161209P00039500 P 12/09/16 39.5 7.65 8.30
PFE 161216C00017000 C 12/16/16 17.0 14.25 16.75
PFE 161216C00018000 C 12/16/16 18.0 11.20 15.55
PFE 161216C00019000 C 12/16/16 19.0 10.20 14.50
PFE 161216C00020000 C 12/16/16 20.0 9.60 13.50
PFE 161216C00021000 C 12/16/16 21.0 8.50 12.55
PFE 161216C00022000 C 12/16/16 22.0 7.55 11.55
PFE 161216C00023000 C 12/16/16 23.0 6.60 10.55
PFE 161216C00023500 C 12/16/16 23.5 6.05 9.90
PFE 161216C00024000 C 12/16/16 24.0 5.40 9.55
PFE 161216C00024500 C 12/16/16 24.5 5.10 9.00
PFE 161216C00025000 C 12/16/16 25.0 5.55 8.45
PFE 161216C00025500 C 12/16/16 25.5 4.15 8.00
PFE 161216C00026000 C 12/16/16 26.0 5.35 5.80
PFE 161216C00026500 C 12/16/16 26.5 4.85 5.30
PFE 161216C00027000 C 12/16/16 27.0 4.25 5.10
PFE 161216C00027500 C 12/16/16 27.5 3.65 5.95
PFE 161216C00028000 C 12/16/16 28.0 3.45 3.80
PFE 161216C00028500 C 12/16/16 28.5 2.90 3.35
PFE 161216C00029000 C 12/16/16 29.0 2.62 2.79
PFE 161216C00029500 C 12/16/16 29.5 1.94 2.31
PFE 161216C00030000 C 12/16/16 30.0 1.69 1.75
PFE 161216C00030500 C 12/16/16 30.5 1.25 1.31
PFE 161216C00031000 C 12/16/16 31.0 0.85 0.89
PFE 161216C00031500 C 12/16/16 31.5 0.52 0.55
PFE 161216C00032000 C 12/16/16 32.0 0.29 0.30
PFE 161216C00032500 C 12/16/16 32.5 0.14 0.16
PFE 161216C00033000 C 12/16/16 33.0 0.06 0.09
PFE 161216C00033500 C 12/16/16 33.5 0.03 0.05
PFE 161216C00034000 C 12/16/16 34.0 0.02 0.04
PFE 161216C00034500 C 12/16/16 34.5 0.00 0.03
PFE 161216C00035000 C 12/16/16 35.0 0.01 0.03
PFE 161216C00035500 C 12/16/16 35.5 0.00 0.03
PFE 161216C00036000 C 12/16/16 36.0 0.00 0.01
PFE 161216C00036500 C 12/16/16 36.5 0.00 0.03
PFE 161216C00037000 C 12/16/16 37.0 0.00 0.01
PFE 161216C00037500 C 12/16/16 37.5 0.00 0.03
PFE 161216C00038000 C 12/16/16 38.0 0.00 0.02
PFE 161216C00038500 C 12/16/16 38.5 0.00 0.01
PFE 161216C00039000 C 12/16/16 39.0 0.00 0.01
PFE 161216C00039500 C 12/16/16 39.5 0.00 0.01
PFE 161216C00040000 C 12/16/16 40.0 0.00 0.02
PFE 161216C00040500 C 12/16/16 40.5 0.00 0.01
PFE 161216C00041000 C 12/16/16 41.0 0.00 0.02
PFE 161216C00042000 C 12/16/16 42.0 0.00 0.02
PFE 161216C00043000 C 12/16/16 43.0 0.00 0.01
PFE 161216C00044000 C 12/16/16 44.0 0.00 0.01
PFE 161216P00017000 P 12/16/16 17.0 0.00 0.02
PFE 161216P00018000 P 12/16/16 18.0 0.00 0.02
PFE 161216P00019000 P 12/16/16 19.0 0.00 0.01
PFE 161216P00020000 P 12/16/16 20.0 0.00 0.01
PFE 161216P00021000 P 12/16/16 21.0 0.00 0.02
PFE 161216P00022000 P 12/16/16 22.0 0.00 0.02
PFE 161216P00023000 P 12/16/16 23.0 0.00 0.01
PFE 161216P00023500 P 12/16/16 23.5 0.00 0.02
PFE 161216P00024000 P 12/16/16 24.0 0.00 0.01
PFE 161216P00024500 P 12/16/16 24.5 0.00 0.01
PFE 161216P00025000 P 12/16/16 25.0 0.00 0.02
PFE 161216P00025500 P 12/16/16 25.5 0.00 0.02
PFE 161216P00026000 P 12/16/16 26.0 0.00 0.02
PFE 161216P00026500 P 12/16/16 26.5 0.00 0.02
PFE 161216P00027000 P 12/16/16 27.0 0.00 0.02
PFE 161216P00027500 P 12/16/16 27.5 0.01 0.03
PFE 161216P00028000 P 12/16/16 28.0 0.02 0.03
PFE 161216P00028500 P 12/16/16 28.5 0.02 0.04
PFE 161216P00029000 P 12/16/16 29.0 0.03 0.04
PFE 161216P00029500 P 12/16/16 29.5 0.05 0.07
PFE 161216P00030000 P 12/16/16 30.0 0.07 0.09
PFE 161216P00030500 P 12/16/16 30.5 0.13 0.15
PFE 161216P00031000 P 12/16/16 31.0 0.22 0.24
PFE 161216P00031500 P 12/16/16 31.5 0.38 0.39
PFE 161216P00032000 P 12/16/16 32.0 0.64 0.66
PFE 161216P00032500 P 12/16/16 32.5 0.98 1.03
PFE 161216P00033000 P 12/16/16 33.0 1.40 1.46
PFE 161216P00033500 P 12/16/16 33.5 1.84 1.94
PFE 161216P00034000 P 12/16/16 34.0 2.33 2.42
PFE 161216P00034500 P 12/16/16 34.5 2.76 3.15
PFE 161216P00035000 P 12/16/16 35.0 3.25 3.45
PFE 161216P00035500 P 12/16/16 35.5 2.67 5.95
PFE 161216P00036000 P 12/16/16 36.0 4.20 4.60
PFE 161216P00036500 P 12/16/16 36.5 3.80 7.00
PFE 161216P00037000 P 12/16/16 37.0 5.05 5.70
PFE 161216P00037500 P 12/16/16 37.5 4.15 8.00
PFE 161216P00038000 P 12/16/16 38.0 4.50 6.95
PFE 161216P00038500 P 12/16/16 38.5 5.05 9.00
PFE 161216P00039000 P 12/16/16 39.0 6.30 9.40
PFE 161216P00039500 P 12/16/16 39.5 6.70 9.75
PFE 161216P00040000 P 12/16/16 40.0 6.85 10.40
PFE 161216P00040500 P 12/16/16 40.5 7.05 11.00
PFE 161216P00041000 P 12/16/16 41.0 7.45 11.35
PFE 161216P00042000 P 12/16/16 42.0 8.45 12.40
PFE 161216P00043000 P 12/16/16 43.0 10.20 13.25
PFE 161216P00044000 P 12/16/16 44.0 12.25 13.30
PFE 161223C00023000 C 12/23/16 23.0 7.30 9.80
PFE 161223C00023500 C 12/23/16 23.5 6.05 10.05
PFE 161223C00024000 C 12/23/16 24.0 5.30 9.55
PFE 161223C00024500 C 12/23/16 24.5 5.45 9.05
PFE 161223C00025000 C 12/23/16 25.0 4.30 8.55
PFE 161223C00025500 C 12/23/16 25.5 4.40 7.60
PFE 161223C00026000 C 12/23/16 26.0 3.70 7.20
PFE 161223C00026500 C 12/23/16 26.5 3.15 7.00
PFE 161223C00027000 C 12/23/16 27.0 2.63 6.55
PFE 161223C00027500 C 12/23/16 27.5 2.28 5.95
PFE 161223C00028000 C 12/23/16 28.0 1.76 5.55
PFE 161223C00028500 C 12/23/16 28.5 2.83 3.40
PFE 161223C00029000 C 12/23/16 29.0 2.44 2.85
PFE 161223C00029500 C 12/23/16 29.5 1.98 2.38
PFE 161223C00030000 C 12/23/16 30.0 1.68 1.94
PFE 161223C00030500 C 12/23/16 30.5 1.32 1.44
PFE 161223C00031000 C 12/23/16 31.0 0.93 0.99
PFE 161223C00031500 C 12/23/16 31.5 0.61 0.65
PFE 161223C00032000 C 12/23/16 32.0 0.36 0.40
PFE 161223C00032500 C 12/23/16 32.5 0.21 0.24
PFE 161223C00033000 C 12/23/16 33.0 0.11 0.14
PFE 161223C00033500 C 12/23/16 33.5 0.05 0.09
PFE 161223C00034000 C 12/23/16 34.0 0.02 0.06
PFE 161223C00034500 C 12/23/16 34.5 0.00 0.10
PFE 161223C00035000 C 12/23/16 35.0 0.00 0.09
PFE 161223C00035500 C 12/23/16 35.5 0.00 0.07
PFE 161223C00036000 C 12/23/16 36.0 0.00 0.27
PFE 161223C00036500 C 12/23/16 36.5 0.00 0.08
PFE 161223C00037000 C 12/23/16 37.0 0.00 0.12
PFE 161223C00037500 C 12/23/16 37.5 0.00 0.36
PFE 161223C00038000 C 12/23/16 38.0 0.00 0.06
PFE 161223C00038500 C 12/23/16 38.5 0.00 0.34
PFE 161223C00039000 C 12/23/16 39.0 0.00 0.34
PFE 161223C00039500 C 12/23/16 39.5 0.00 0.33
PFE 161223P00023000 P 12/23/16 23.0 0.00 0.10
PFE 161223P00023500 P 12/23/16 23.5 0.00 0.33
PFE 161223P00024000 P 12/23/16 24.0 0.00 0.35
PFE 161223P00024500 P 12/23/16 24.5 0.00 0.37
PFE 161223P00025000 P 12/23/16 25.0 0.00 0.11
PFE 161223P00025500 P 12/23/16 25.5 0.00 0.38
PFE 161223P00026000 P 12/23/16 26.0 0.00 0.28
PFE 161223P00026500 P 12/23/16 26.5 0.00 0.18
PFE 161223P00027000 P 12/23/16 27.0 0.00 0.17
PFE 161223P00027500 P 12/23/16 27.5 0.01 0.10
PFE 161223P00028000 P 12/23/16 28.0 0.01 0.05
PFE 161223P00028500 P 12/23/16 28.5 0.02 0.12
PFE 161223P00029000 P 12/23/16 29.0 0.05 0.08
PFE 161223P00029500 P 12/23/16 29.5 0.08 0.11
PFE 161223P00030000 P 12/23/16 30.0 0.12 0.15
PFE 161223P00030500 P 12/23/16 30.5 0.18 0.20
PFE 161223P00031000 P 12/23/16 31.0 0.29 0.32
PFE 161223P00031500 P 12/23/16 31.5 0.46 0.50
PFE 161223P00032000 P 12/23/16 32.0 0.70 0.75
PFE 161223P00032500 P 12/23/16 32.5 1.03 1.08
PFE 161223P00033000 P 12/23/16 33.0 1.40 1.52
PFE 161223P00033500 P 12/23/16 33.5 1.81 2.25
PFE 161223P00034000 P 12/23/16 34.0 2.28 2.48
PFE 161223P00034500 P 12/23/16 34.5 1.00 4.45
PFE 161223P00035000 P 12/23/16 35.0 3.25 3.55
PFE 161223P00035500 P 12/23/16 35.5 1.99 6.10
PFE 161223P00036000 P 12/23/16 36.0 2.49 6.35
PFE 161223P00036500 P 12/23/16 36.5 2.98 7.10
PFE 161223P00037000 P 12/23/16 37.0 3.55 7.50
PFE 161223P00037500 P 12/23/16 37.5 4.05 8.00
PFE 161223P00038000 P 12/23/16 38.0 4.50 8.75
PFE 161223P00038500 P 12/23/16 38.5 5.00 9.25
PFE 161223P00039000 P 12/23/16 39.0 5.50 9.75
PFE 161223P00039500 P 12/23/16 39.5 7.55 8.95
PFE 161230C00025000 C 12/30/16 25.0 6.25 6.95
PFE 161230C00025500 C 12/30/16 25.5 4.60 8.00
PFE 161230C00026000 C 12/30/16 26.0 4.05 7.55
PFE 161230C00026500 C 12/30/16 26.5 3.60 7.05
PFE 161230C00027000 C 12/30/16 27.0 3.20 6.50
PFE 161230C00027500 C 12/30/16 27.5 2.65 6.05
PFE 161230C00028000 C 12/30/16 28.0 3.00 5.60
PFE 161230C00028500 C 12/30/16 28.5 2.76 3.40
PFE 161230C00029000 C 12/30/16 29.0 2.40 2.90
PFE 161230C00029500 C 12/30/16 29.5 2.05 2.42
PFE 161230C00030000 C 12/30/16 30.0 1.72 1.97
PFE 161230C00030500 C 12/30/16 30.5 1.28 1.54
PFE 161230C00031000 C 12/30/16 31.0 1.01 1.06
PFE 161230C00031500 C 12/30/16 31.5 0.69 0.73
PFE 161230C00032000 C 12/30/16 32.0 0.45 0.48
PFE 161230C00032500 C 12/30/16 32.5 0.27 0.30
PFE 161230C00033000 C 12/30/16 33.0 0.16 0.20
PFE 161230C00033500 C 12/30/16 33.5 0.05 0.18
PFE 161230C00034000 C 12/30/16 34.0 0.03 0.13
PFE 161230C00034500 C 12/30/16 34.5 0.02 0.10
PFE 161230C00035000 C 12/30/16 35.0 0.01 0.08
PFE 161230C00035500 C 12/30/16 35.5 0.00 0.35
PFE 161230C00036000 C 12/30/16 36.0 0.00 0.34
PFE 161230C00036500 C 12/30/16 36.5 0.00 0.28
PFE 161230C00037000 C 12/30/16 37.0 0.00 0.08
PFE 161230C00037500 C 12/30/16 37.5 0.00 0.34
PFE 161230C00038000 C 12/30/16 38.0 0.00 0.02
PFE 161230C00038500 C 12/30/16 38.5 0.00 0.34
PFE 161230C00039000 C 12/30/16 39.0 0.00 0.35
PFE 161230C00039500 C 12/30/16 39.5 0.00 0.07
PFE 161230P00025000 P 12/30/16 25.0 0.00 0.08
PFE 161230P00025500 P 12/30/16 25.5 0.00 0.19
PFE 161230P00026000 P 12/30/16 26.0 0.00 0.31
PFE 161230P00026500 P 12/30/16 26.5 0.00 0.15
PFE 161230P00027000 P 12/30/16 27.0 0.00 0.18
PFE 161230P00027500 P 12/30/16 27.5 0.01 0.06
PFE 161230P00028000 P 12/30/16 28.0 0.02 0.11
PFE 161230P00028500 P 12/30/16 28.5 0.04 0.14
PFE 161230P00029000 P 12/30/16 29.0 0.07 0.19
PFE 161230P00029500 P 12/30/16 29.5 0.11 0.16
PFE 161230P00030000 P 12/30/16 30.0 0.16 0.19
PFE 161230P00030500 P 12/30/16 30.5 0.24 0.27
PFE 161230P00031000 P 12/30/16 31.0 0.36 0.39
PFE 161230P00031500 P 12/30/16 31.5 0.54 0.57
PFE 161230P00032000 P 12/30/16 32.0 0.78 0.82
PFE 161230P00032500 P 12/30/16 32.5 1.02 1.29
PFE 161230P00033000 P 12/30/16 33.0 1.40 1.59
PFE 161230P00033500 P 12/30/16 33.5 1.82 2.25
PFE 161230P00034000 P 12/30/16 34.0 0.54 4.45
PFE 161230P00034500 P 12/30/16 34.5 1.02 3.75
PFE 161230P00035000 P 12/30/16 35.0 1.51 5.65
PFE 161230P00035500 P 12/30/16 35.5 2.01 5.35
PFE 161230P00036000 P 12/30/16 36.0 2.51 6.45
PFE 161230P00036500 P 12/30/16 36.5 2.98 7.00
PFE 161230P00037000 P 12/30/16 37.0 3.55 7.80
PFE 161230P00037500 P 12/30/16 37.5 4.05 7.95
PFE 161230P00038000 P 12/30/16 38.0 4.55 8.50
PFE 161230P00038500 P 12/30/16 38.5 5.00 9.00
PFE 161230P00039000 P 12/30/16 39.0 5.50 9.65
PFE 161230P00039500 P 12/30/16 39.5 7.65 8.30
PFE 170106C00024000 C 01/06/17 24.0 7.40 7.85
PFE 170106C00024500 C 01/06/17 24.5 6.60 7.55
PFE 170106C00025000 C 01/06/17 25.0 6.10 7.05
PFE 170106C00025500 C 01/06/17 25.5 5.75 6.50
PFE 170106C00026000 C 01/06/17 26.0 5.25 6.00
PFE 170106C00026500 C 01/06/17 26.5 4.75 5.45
PFE 170106C00027000 C 01/06/17 27.0 2.66 6.50
PFE 170106C00027500 C 01/06/17 27.5 2.20 6.05
PFE 170106C00028000 C 01/06/17 28.0 3.35 3.95
PFE 170106C00028500 C 01/06/17 28.5 2.83 3.45
PFE 170106C00029000 C 01/06/17 29.0 2.53 2.92
PFE 170106C00029500 C 01/06/17 29.5 2.02 2.47
PFE 170106C00030000 C 01/06/17 30.0 1.70 2.01
PFE 170106C00030500 C 01/06/17 30.5 1.41 1.52
PFE 170106C00031000 C 01/06/17 31.0 1.08 1.14
PFE 170106C00031500 C 01/06/17 31.5 0.77 0.81
PFE 170106C00032000 C 01/06/17 32.0 0.51 0.55
PFE 170106C00032500 C 01/06/17 32.5 0.33 0.36
PFE 170106C00033000 C 01/06/17 33.0 0.20 0.24
PFE 170106C00033500 C 01/06/17 33.5 0.12 0.16
PFE 170106C00034000 C 01/06/17 34.0 0.07 0.13
PFE 170106C00034500 C 01/06/17 34.5 0.03 0.12
PFE 170106C00035000 C 01/06/17 35.0 0.00 0.12
PFE 170106C00035500 C 01/06/17 35.5 0.00 0.10
PFE 170106C00036000 C 01/06/17 36.0 0.00 0.08
PFE 170106C00036500 C 01/06/17 36.5 0.00 0.08
PFE 170106C00037000 C 01/06/17 37.0 0.00 0.08
PFE 170106C00037500 C 01/06/17 37.5 0.00 0.07
PFE 170106C00038000 C 01/06/17 38.0 0.00 0.08
PFE 170106C00038500 C 01/06/17 38.5 0.00 0.08
PFE 170106C00039000 C 01/06/17 39.0 0.00 0.08
PFE 170106C00039500 C 01/06/17 39.5 0.00 0.09
PFE 170106P00024000 P 01/06/17 24.0 0.00 0.08
PFE 170106P00024500 P 01/06/17 24.5 0.00 0.09
PFE 170106P00025000 P 01/06/17 25.0 0.00 0.09
PFE 170106P00025500 P 01/06/17 25.5 0.00 0.09
PFE 170106P00026000 P 01/06/17 26.0 0.00 0.12
PFE 170106P00026500 P 01/06/17 26.5 0.01 0.12
PFE 170106P00027000 P 01/06/17 27.0 0.03 0.12
PFE 170106P00027500 P 01/06/17 27.5 0.03 0.15
PFE 170106P00028000 P 01/06/17 28.0 0.06 0.15
PFE 170106P00028500 P 01/06/17 28.5 0.08 0.17
PFE 170106P00029000 P 01/06/17 29.0 0.11 0.15
PFE 170106P00029500 P 01/06/17 29.5 0.15 0.19
PFE 170106P00030000 P 01/06/17 30.0 0.21 0.24
PFE 170106P00030500 P 01/06/17 30.5 0.29 0.33
PFE 170106P00031000 P 01/06/17 31.0 0.42 0.45
PFE 170106P00031500 P 01/06/17 31.5 0.60 0.64
PFE 170106P00032000 P 01/06/17 32.0 0.84 0.89
PFE 170106P00032500 P 01/06/17 32.5 1.14 1.23
PFE 170106P00033000 P 01/06/17 33.0 1.47 1.61
PFE 170106P00033500 P 01/06/17 33.5 1.83 2.28
PFE 170106P00034000 P 01/06/17 34.0 2.30 2.53
PFE 170106P00034500 P 01/06/17 34.5 2.71 3.25
PFE 170106P00035000 P 01/06/17 35.0 3.20 3.70
PFE 170106P00035500 P 01/06/17 35.5 3.60 4.30
PFE 170106P00036000 P 01/06/17 36.0 4.15 4.85
PFE 170106P00036500 P 01/06/17 36.5 3.00 6.40
PFE 170106P00037000 P 01/06/17 37.0 3.50 7.40
PFE 170106P00037500 P 01/06/17 37.5 4.00 7.90
PFE 170106P00038000 P 01/06/17 38.0 4.50 8.40
PFE 170106P00038500 P 01/06/17 38.5 5.00 8.90
PFE 170106P00039000 P 01/06/17 39.0 5.55 9.40
PFE 170106P00039500 P 01/06/17 39.5 7.60 8.40
PFE 170113C00025000 C 01/13/17 25.0 6.45 6.85
PFE 170113C00025500 C 01/13/17 25.5 5.70 6.50
PFE 170113C00026000 C 01/13/17 26.0 5.15 6.05
PFE 170113C00026500 C 01/13/17 26.5 4.60 6.95
PFE 170113C00027000 C 01/13/17 27.0 2.81 6.60
PFE 170113C00027500 C 01/13/17 27.5 2.25 6.15
PFE 170113C00028000 C 01/13/17 28.0 3.30 4.10
PFE 170113C00028500 C 01/13/17 28.5 2.88 3.45
PFE 170113C00029000 C 01/13/17 29.0 2.38 2.98
PFE 170113C00029500 C 01/13/17 29.5 2.06 2.63
PFE 170113C00030000 C 01/13/17 30.0 1.71 2.08
PFE 170113C00030500 C 01/13/17 30.5 1.48 1.65
PFE 170113C00031000 C 01/13/17 31.0 1.16 1.22
PFE 170113C00031500 C 01/13/17 31.5 0.86 0.90
PFE 170113C00032000 C 01/13/17 32.0 0.60 0.63
PFE 170113C00032500 C 01/13/17 32.5 0.40 0.43
PFE 170113C00033000 C 01/13/17 33.0 0.25 0.29
PFE 170113C00033500 C 01/13/17 33.5 0.16 0.20
PFE 170113C00034000 C 01/13/17 34.0 0.07 0.16
PFE 170113C00034500 C 01/13/17 34.5 0.05 0.10
PFE 170113C00035000 C 01/13/17 35.0 0.03 0.09
PFE 170113C00035500 C 01/13/17 35.5 0.00 0.38
PFE 170113C00036000 C 01/13/17 36.0 0.00 0.06
PFE 170113C00036500 C 01/13/17 36.5 0.00 0.37
PFE 170113C00037000 C 01/13/17 37.0 0.00 0.08
PFE 170113C00037500 C 01/13/17 37.5 0.00 0.34
PFE 170113C00038000 C 01/13/17 38.0 0.00 0.06
PFE 170113C00038500 C 01/13/17 38.5 0.00 0.33
PFE 170113C00039000 C 01/13/17 39.0 0.00 0.35
PFE 170113C00039500 C 01/13/17 39.5 0.00 0.08
PFE 170113P00025000 P 01/13/17 25.0 0.00 0.11
PFE 170113P00025500 P 01/13/17 25.5 0.00 0.46
PFE 170113P00026000 P 01/13/17 26.0 0.02 0.11
PFE 170113P00026500 P 01/13/17 26.5 0.02 0.13
PFE 170113P00027000 P 01/13/17 27.0 0.04 0.13
PFE 170113P00027500 P 01/13/17 27.5 0.05 0.14
PFE 170113P00028000 P 01/13/17 28.0 0.07 0.17
PFE 170113P00028500 P 01/13/17 28.5 0.09 0.21
PFE 170113P00029000 P 01/13/17 29.0 0.14 0.20
PFE 170113P00029500 P 01/13/17 29.5 0.18 0.24
PFE 170113P00030000 P 01/13/17 30.0 0.26 0.30
PFE 170113P00030500 P 01/13/17 30.5 0.36 0.39
PFE 170113P00031000 P 01/13/17 31.0 0.49 0.53
PFE 170113P00031500 P 01/13/17 31.5 0.68 0.71
PFE 170113P00032000 P 01/13/17 32.0 0.91 0.96
PFE 170113P00032500 P 01/13/17 32.5 1.20 1.27
PFE 170113P00033000 P 01/13/17 33.0 1.50 1.69
PFE 170113P00033500 P 01/13/17 33.5 1.89 2.33
PFE 170113P00034000 P 01/13/17 34.0 2.33 2.57
PFE 170113P00034500 P 01/13/17 34.5 2.71 3.35
PFE 170113P00035000 P 01/13/17 35.0 3.25 3.85
PFE 170113P00035500 P 01/13/17 35.5 3.60 4.25
PFE 170113P00036000 P 01/13/17 36.0 4.15 4.85
PFE 170113P00036500 P 01/13/17 36.5 4.10 5.35
PFE 170113P00037000 P 01/13/17 37.0 3.50 7.05
PFE 170113P00037500 P 01/13/17 37.5 4.00 7.90
PFE 170113P00038000 P 01/13/17 38.0 4.50 8.40
PFE 170113P00038500 P 01/13/17 38.5 5.00 8.90
PFE 170113P00039000 P 01/13/17 39.0 5.55 9.35
PFE 170113P00039500 P 01/13/17 39.5 7.65 8.25
PFE 170120C00018000 C 01/20/17 18.0 12.85 15.75
PFE 170120C00019000 C 01/20/17 19.0 10.30 14.55
PFE 170120C00020000 C 01/20/17 20.0 10.80 13.55
PFE 170120C00021000 C 01/20/17 21.0 8.55 12.55
PFE 170120C00022000 C 01/20/17 22.0 7.60 11.55
PFE 170120C00023000 C 01/20/17 23.0 6.95 10.55
PFE 170120C00024000 C 01/20/17 24.0 6.00 9.60
PFE 170120C00025000 C 01/20/17 25.0 6.40 7.00
PFE 170120C00026000 C 01/20/17 26.0 5.15 6.35
PFE 170120C00027000 C 01/20/17 27.0 4.10 6.65
PFE 170120C00028000 C 01/20/17 28.0 3.70 3.95
PFE 170120C00029000 C 01/20/17 29.0 2.85 2.92
PFE 170120C00030000 C 01/20/17 30.0 1.97 2.04
PFE 170120C00031000 C 01/20/17 31.0 1.24 1.28
PFE 170120C00032000 C 01/20/17 32.0 0.67 0.69
PFE 170120C00033000 C 01/20/17 33.0 0.31 0.33
PFE 170120C00034000 C 01/20/17 34.0 0.13 0.15
PFE 170120C00035000 C 01/20/17 35.0 0.06 0.07
PFE 170120C00036000 C 01/20/17 36.0 0.02 0.03
PFE 170120C00037000 C 01/20/17 37.0 0.02 0.04
PFE 170120C00038000 C 01/20/17 38.0 0.00 0.03
PFE 170120C00039000 C 01/20/17 39.0 0.00 0.02
PFE 170120C00040000 C 01/20/17 40.0 0.00 0.03
PFE 170120C00041000 C 01/20/17 41.0 0.00 0.03
PFE 170120C00042000 C 01/20/17 42.0 0.00 0.03
PFE 170120C00043000 C 01/20/17 43.0 0.00 0.02
PFE 170120C00044000 C 01/20/17 44.0 0.00 0.02
PFE 170120C00045000 C 01/20/17 45.0 0.00 0.01
PFE 170120C00046000 C 01/20/17 46.0 0.00 0.02
PFE 170120C00047000 C 01/20/17 47.0 0.00 0.02
PFE 170120C00050000 C 01/20/17 50.0 0.00 0.01
PFE 170120P00018000 P 01/20/17 18.0 0.00 0.02
PFE 170120P00019000 P 01/20/17 19.0 0.00 0.01
PFE 170120P00020000 P 01/20/17 20.0 0.00 0.02
PFE 170120P00021000 P 01/20/17 21.0 0.00 0.02
PFE 170120P00022000 P 01/20/17 22.0 0.00 0.03
PFE 170120P00023000 P 01/20/17 23.0 0.01 0.04
PFE 170120P00024000 P 01/20/17 24.0 0.01 0.05
PFE 170120P00025000 P 01/20/17 25.0 0.03 0.05
PFE 170120P00026000 P 01/20/17 26.0 0.04 0.10
PFE 170120P00027000 P 01/20/17 27.0 0.07 0.09
PFE 170120P00028000 P 01/20/17 28.0 0.12 0.14
PFE 170120P00029000 P 01/20/17 29.0 0.19 0.21
PFE 170120P00030000 P 01/20/17 30.0 0.31 0.33
PFE 170120P00031000 P 01/20/17 31.0 0.55 0.58
PFE 170120P00032000 P 01/20/17 32.0 0.98 1.00
PFE 170120P00033000 P 01/20/17 33.0 1.62 1.68
PFE 170120P00034000 P 01/20/17 34.0 2.42 2.50
PFE 170120P00035000 P 01/20/17 35.0 3.30 3.50
PFE 170120P00036000 P 01/20/17 36.0 4.25 4.65
PFE 170120P00037000 P 01/20/17 37.0 5.25 5.45
PFE 170120P00038000 P 01/20/17 38.0 4.65 8.30
PFE 170120P00039000 P 01/20/17 39.0 5.55 9.50
PFE 170120P00040000 P 01/20/17 40.0 8.15 8.85
PFE 170120P00041000 P 01/20/17 41.0 7.55 11.40
PFE 170120P00042000 P 01/20/17 42.0 8.50 12.40
PFE 170120P00043000 P 01/20/17 43.0 9.50 13.40
PFE 170120P00044000 P 01/20/17 44.0 10.55 14.40
PFE 170120P00045000 P 01/20/17 45.0 11.50 15.50
PFE 170120P00046000 P 01/20/17 46.0 12.50 16.50
PFE 170120P00047000 P 01/20/17 47.0 13.50 17.40
PFE 170120P00050000 P 01/20/17 50.0 17.75 19.30
PFE 170217C00018000 C 02/17/17 18.0 13.30 13.95
PFE 170217C00019000 C 02/17/17 19.0 10.70 14.55
PFE 170217C00020000 C 02/17/17 20.0 9.65 13.50
PFE 170217C00021000 C 02/17/17 21.0 9.05 12.60
PFE 170217C00022000 C 02/17/17 22.0 8.10 11.60
PFE 170217C00023000 C 02/17/17 23.0 8.00 10.55
PFE 170217C00024000 C 02/17/17 24.0 7.40 8.05
PFE 170217C00025000 C 02/17/17 25.0 6.50 6.95
PFE 170217C00026000 C 02/17/17 26.0 5.45 6.05
PFE 170217C00027000 C 02/17/17 27.0 4.55 4.95
PFE 170217C00028000 C 02/17/17 28.0 3.75 4.05
PFE 170217C00029000 C 02/17/17 29.0 2.94 3.10
PFE 170217C00030000 C 02/17/17 30.0 2.11 2.20
PFE 170217C00031000 C 02/17/17 31.0 1.45 1.49
PFE 170217C00032000 C 02/17/17 32.0 0.89 0.93
PFE 170217C00033000 C 02/17/17 33.0 0.50 0.53
PFE 170217C00034000 C 02/17/17 34.0 0.26 0.29
PFE 170217C00035000 C 02/17/17 35.0 0.13 0.16
PFE 170217C00036000 C 02/17/17 36.0 0.06 0.09
PFE 170217C00037000 C 02/17/17 37.0 0.03 0.07
PFE 170217C00038000 C 02/17/17 38.0 0.01 0.04
PFE 170217C00039000 C 02/17/17 39.0 0.00 0.04
PFE 170217C00040000 C 02/17/17 40.0 0.00 0.03
PFE 170217C00041000 C 02/17/17 41.0 0.00 0.02
PFE 170217C00042000 C 02/17/17 42.0 0.00 0.02
PFE 170217C00043000 C 02/17/17 43.0 0.00 0.02
PFE 170217C00044000 C 02/17/17 44.0 0.00 0.03
PFE 170217C00045000 C 02/17/17 45.0 0.00 0.01
PFE 170217C00046000 C 02/17/17 46.0 0.00 0.02
PFE 170217C00047000 C 02/17/17 47.0 0.00 0.01
PFE 170217C00048000 C 02/17/17 48.0 0.00 0.01
PFE 170217C00049000 C 02/17/17 49.0 0.00 0.02
PFE 170217C00050000 C 02/17/17 50.0 0.00 0.02
PFE 170217P00018000 P 02/17/17 18.0 0.00 0.02
PFE 170217P00019000 P 02/17/17 19.0 0.00 0.03
PFE 170217P00020000 P 02/17/17 20.0 0.00 0.03
PFE 170217P00021000 P 02/17/17 21.0 0.01 0.03
PFE 170217P00022000 P 02/17/17 22.0 0.02 0.04
PFE 170217P00023000 P 02/17/17 23.0 0.03 0.07
PFE 170217P00024000 P 02/17/17 24.0 0.05 0.07
PFE 170217P00025000 P 02/17/17 25.0 0.08 0.10
PFE 170217P00026000 P 02/17/17 26.0 0.10 0.14
PFE 170217P00027000 P 02/17/17 27.0 0.17 0.19
PFE 170217P00028000 P 02/17/17 28.0 0.26 0.28
PFE 170217P00029000 P 02/17/17 29.0 0.39 0.42
PFE 170217P00030000 P 02/17/17 30.0 0.61 0.64
PFE 170217P00031000 P 02/17/17 31.0 0.95 0.98
PFE 170217P00032000 P 02/17/17 32.0 1.43 1.46
PFE 170217P00033000 P 02/17/17 33.0 2.05 2.11
PFE 170217P00034000 P 02/17/17 34.0 2.77 2.99
PFE 170217P00035000 P 02/17/17 35.0 3.60 3.85
PFE 170217P00036000 P 02/17/17 36.0 4.55 5.00
PFE 170217P00037000 P 02/17/17 37.0 5.50 6.05
PFE 170217P00038000 P 02/17/17 38.0 6.50 6.95
PFE 170217P00039000 P 02/17/17 39.0 7.45 8.20
PFE 170217P00040000 P 02/17/17 40.0 6.70 10.85
PFE 170217P00041000 P 02/17/17 41.0 7.70 11.95
PFE 170217P00042000 P 02/17/17 42.0 8.70 12.95
PFE 170217P00043000 P 02/17/17 43.0 9.70 13.95
PFE 170217P00044000 P 02/17/17 44.0 11.00 14.65
PFE 170217P00045000 P 02/17/17 45.0 11.70 15.65
PFE 170217P00046000 P 02/17/17 46.0 12.70 16.65
PFE 170217P00047000 P 02/17/17 47.0 14.30 17.60
PFE 170217P00048000 P 02/17/17 48.0 15.25 18.60
PFE 170217P00049000 P 02/17/17 49.0 15.70 19.70
PFE 170217P00050000 P 02/17/17 50.0 18.40 19.40
PFE 170317C00018000 C 03/17/17 18.0 12.90 15.15
PFE 170317C00019000 C 03/17/17 19.0 10.55 14.55
PFE 170317C00020000 C 03/17/17 20.0 9.35 13.50
PFE 170317C00021000 C 03/17/17 21.0 8.60 12.55
PFE 170317C00022000 C 03/17/17 22.0 7.95 11.50
PFE 170317C00023000 C 03/17/17 23.0 6.55 10.60
PFE 170317C00024000 C 03/17/17 24.0 5.70 9.60
PFE 170317C00025000 C 03/17/17 25.0 4.75 8.00
PFE 170317C00026000 C 03/17/17 26.0 5.40 7.65
PFE 170317C00027000 C 03/17/17 27.0 4.75 5.00
PFE 170317C00028000 C 03/17/17 28.0 3.75 4.05
PFE 170317C00029000 C 03/17/17 29.0 3.00 3.15
PFE 170317C00030000 C 03/17/17 30.0 2.23 2.32
PFE 170317C00031000 C 03/17/17 31.0 1.59 1.63
PFE 170317C00032000 C 03/17/17 32.0 1.05 1.09
PFE 170317C00033000 C 03/17/17 33.0 0.65 0.68
PFE 170317C00034000 C 03/17/17 34.0 0.38 0.41
PFE 170317C00035000 C 03/17/17 35.0 0.21 0.23
PFE 170317C00036000 C 03/17/17 36.0 0.11 0.14
PFE 170317C00037000 C 03/17/17 37.0 0.06 0.08
PFE 170317C00038000 C 03/17/17 38.0 0.04 0.07
PFE 170317C00039000 C 03/17/17 39.0 0.01 0.05
PFE 170317C00040000 C 03/17/17 40.0 0.00 0.04
PFE 170317C00041000 C 03/17/17 41.0 0.00 0.03
PFE 170317C00042000 C 03/17/17 42.0 0.00 0.03
PFE 170317C00043000 C 03/17/17 43.0 0.00 0.03
PFE 170317C00044000 C 03/17/17 44.0 0.00 0.02
PFE 170317C00045000 C 03/17/17 45.0 0.00 0.02
PFE 170317P00018000 P 03/17/17 18.0 0.00 0.03
PFE 170317P00019000 P 03/17/17 19.0 0.01 0.03
PFE 170317P00020000 P 03/17/17 20.0 0.01 0.04
PFE 170317P00021000 P 03/17/17 21.0 0.03 0.05
PFE 170317P00022000 P 03/17/17 22.0 0.05 0.06
PFE 170317P00023000 P 03/17/17 23.0 0.06 0.08
PFE 170317P00024000 P 03/17/17 24.0 0.08 0.11
PFE 170317P00025000 P 03/17/17 25.0 0.12 0.14
PFE 170317P00026000 P 03/17/17 26.0 0.17 0.19
PFE 170317P00027000 P 03/17/17 27.0 0.24 0.27
PFE 170317P00028000 P 03/17/17 28.0 0.36 0.38
PFE 170317P00029000 P 03/17/17 29.0 0.52 0.55
PFE 170317P00030000 P 03/17/17 30.0 0.77 0.79
PFE 170317P00031000 P 03/17/17 31.0 1.12 1.15
PFE 170317P00032000 P 03/17/17 32.0 1.59 1.63
PFE 170317P00033000 P 03/17/17 33.0 2.18 2.24
PFE 170317P00034000 P 03/17/17 34.0 2.90 3.05
PFE 170317P00035000 P 03/17/17 35.0 3.70 3.85
PFE 170317P00036000 P 03/17/17 36.0 4.55 5.05
PFE 170317P00037000 P 03/17/17 37.0 5.50 5.95
PFE 170317P00038000 P 03/17/17 38.0 4.85 8.75
PFE 170317P00039000 P 03/17/17 39.0 5.90 9.65
PFE 170317P00040000 P 03/17/17 40.0 6.75 10.70
PFE 170317P00041000 P 03/17/17 41.0 7.75 11.95
PFE 170317P00042000 P 03/17/17 42.0 8.70 12.95
PFE 170317P00043000 P 03/17/17 43.0 9.75 13.60
PFE 170317P00044000 P 03/17/17 44.0 10.75 14.65
PFE 170317P00045000 P 03/17/17 45.0 13.15 15.60
PFE 170616C00018000 C 06/16/17 18.0 12.95 13.95
PFE 170616C00019000 C 06/16/17 19.0 10.50 14.50
PFE 170616C00020000 C 06/16/17 20.0 9.75 13.50
PFE 170616C00021000 C 06/16/17 21.0 8.70 12.60
PFE 170616C00022000 C 06/16/17 22.0 7.80 11.55
PFE 170616C00023000 C 06/16/17 23.0 8.35 8.95
PFE 170616C00024000 C 06/16/17 24.0 5.75 9.65
PFE 170616C00025000 C 06/16/17 25.0 6.55 7.00
PFE 170616C00026000 C 06/16/17 26.0 5.60 6.30
PFE 170616C00027000 C 06/16/17 27.0 4.80 5.15
PFE 170616C00028000 C 06/16/17 28.0 3.95 4.30
PFE 170616C00029000 C 06/16/17 29.0 3.20 3.50
PFE 170616C00030000 C 06/16/17 30.0 2.60 2.66
PFE 170616C00031000 C 06/16/17 31.0 1.98 2.04
PFE 170616C00032000 C 06/16/17 32.0 1.46 1.51
PFE 170616C00033000 C 06/16/17 33.0 1.05 1.08
PFE 170616C00034000 C 06/16/17 34.0 0.71 0.76
PFE 170616C00035000 C 06/16/17 35.0 0.48 0.52
PFE 170616C00036000 C 06/16/17 36.0 0.31 0.35
PFE 170616C00037000 C 06/16/17 37.0 0.20 0.24
PFE 170616C00038000 C 06/16/17 38.0 0.13 0.16
PFE 170616C00039000 C 06/16/17 39.0 0.08 0.12
PFE 170616C00040000 C 06/16/17 40.0 0.05 0.09
PFE 170616C00041000 C 06/16/17 41.0 0.03 0.06
PFE 170616C00042000 C 06/16/17 42.0 0.02 0.06
PFE 170616C00045000 C 06/16/17 45.0 0.01 0.03
PFE 170616P00018000 P 06/16/17 18.0 0.05 0.08
PFE 170616P00019000 P 06/16/17 19.0 0.07 0.10
PFE 170616P00020000 P 06/16/17 20.0 0.08 0.12
PFE 170616P00021000 P 06/16/17 21.0 0.11 0.14
PFE 170616P00022000 P 06/16/17 22.0 0.14 0.17
PFE 170616P00023000 P 06/16/17 23.0 0.19 0.22
PFE 170616P00024000 P 06/16/17 24.0 0.24 0.27
PFE 170616P00025000 P 06/16/17 25.0 0.32 0.35
PFE 170616P00026000 P 06/16/17 26.0 0.42 0.45
PFE 170616P00027000 P 06/16/17 27.0 0.55 0.58
PFE 170616P00028000 P 06/16/17 28.0 0.73 0.77
PFE 170616P00029000 P 06/16/17 29.0 0.97 1.01
PFE 170616P00030000 P 06/16/17 30.0 1.28 1.32
PFE 170616P00031000 P 06/16/17 31.0 1.69 1.72
PFE 170616P00032000 P 06/16/17 32.0 2.17 2.22
PFE 170616P00033000 P 06/16/17 33.0 2.76 2.81
PFE 170616P00034000 P 06/16/17 34.0 3.40 3.50
PFE 170616P00035000 P 06/16/17 35.0 4.10 4.50
PFE 170616P00036000 P 06/16/17 36.0 4.90 5.45
PFE 170616P00037000 P 06/16/17 37.0 5.85 6.30
PFE 170616P00038000 P 06/16/17 38.0 5.10 7.60
PFE 170616P00039000 P 06/16/17 39.0 6.00 9.95
PFE 170616P00040000 P 06/16/17 40.0 7.15 10.40
PFE 170616P00041000 P 06/16/17 41.0 7.95 11.75
PFE 170616P00042000 P 06/16/17 42.0 10.05 12.20
PFE 170616P00045000 P 06/16/17 45.0 13.15 14.70
PFE 170915C00018000 C 09/15/17 18.0 13.25 13.90
PFE 170915C00020000 C 09/15/17 20.0 11.20 12.40
PFE 170915C00023000 C 09/15/17 23.0 8.25 10.65
PFE 170915C00025000 C 09/15/17 25.0 6.65 7.05
PFE 170915C00028000 C 09/15/17 28.0 4.15 4.45
PFE 170915C00030000 C 09/15/17 30.0 2.89 2.96
PFE 170915C00032000 C 09/15/17 32.0 1.78 1.85
PFE 170915C00035000 C 09/15/17 35.0 0.74 0.79
PFE 170915C00037000 C 09/15/17 37.0 0.38 0.42
PFE 170915C00040000 C 09/15/17 40.0 0.13 0.16
PFE 170915C00042000 C 09/15/17 42.0 0.06 0.10
PFE 170915C00045000 C 09/15/17 45.0 0.02 0.05
PFE 170915C00047000 C 09/15/17 47.0 0.00 0.03
PFE 170915P00018000 P 09/15/17 18.0 0.12 0.16
PFE 170915P00020000 P 09/15/17 20.0 0.19 0.22
PFE 170915P00023000 P 09/15/17 23.0 0.35 0.39
PFE 170915P00025000 P 09/15/17 25.0 0.55 0.60
PFE 170915P00028000 P 09/15/17 28.0 1.10 1.15
PFE 170915P00030000 P 09/15/17 30.0 1.73 1.79
PFE 170915P00032000 P 09/15/17 32.0 2.67 2.73
PFE 170915P00035000 P 09/15/17 35.0 4.60 4.70
PFE 170915P00037000 P 09/15/17 37.0 6.15 6.60
PFE 170915P00040000 P 09/15/17 40.0 7.15 9.80
PFE 170915P00042000 P 09/15/17 42.0 10.70 11.95
PFE 170915P00045000 P 09/15/17 45.0 13.30 15.95
PFE 170915P00047000 P 09/15/17 47.0 15.30 16.50
PFE 180119C00015000 C 01/19/18 15.0 16.40 17.05
PFE 180119C00018000 C 01/19/18 18.0 11.40 16.00
PFE 180119C00020000 C 01/19/18 20.0 11.30 13.05
PFE 180119C00023000 C 01/19/18 23.0 8.30 9.25
PFE 180119C00025000 C 01/19/18 25.0 6.90 7.15
PFE 180119C00028000 C 01/19/18 28.0 4.55 4.70
PFE 180119C00030000 C 01/19/18 30.0 3.25 3.35
PFE 180119C00032000 C 01/19/18 32.0 2.22 2.26
PFE 180119C00035000 C 01/19/18 35.0 1.10 1.14
PFE 180119C00037000 C 01/19/18 37.0 0.65 0.69
PFE 180119C00040000 C 01/19/18 40.0 0.29 0.32
PFE 180119C00042000 C 01/19/18 42.0 0.16 0.19
PFE 180119C00045000 C 01/19/18 45.0 0.07 0.10
PFE 180119C00050000 C 01/19/18 50.0 0.02 0.04
PFE 180119P00015000 P 01/19/18 15.0 0.13 0.17
PFE 180119P00018000 P 01/19/18 18.0 0.24 0.27
PFE 180119P00020000 P 01/19/18 20.0 0.35 0.36
PFE 180119P00023000 P 01/19/18 23.0 0.62 0.64
PFE 180119P00025000 P 01/19/18 25.0 0.91 0.92
PFE 180119P00028000 P 01/19/18 28.0 1.60 1.62
PFE 180119P00030000 P 01/19/18 30.0 2.29 2.33
PFE 180119P00032000 P 01/19/18 32.0 3.20 3.30
PFE 180119P00035000 P 01/19/18 35.0 5.10 5.20
PFE 180119P00037000 P 01/19/18 37.0 6.60 6.90
PFE 180119P00040000 P 01/19/18 40.0 9.15 9.75
PFE 180119P00042000 P 01/19/18 42.0 10.15 13.15
PFE 180119P00045000 P 01/19/18 45.0 12.25 16.40
PFE 180119P00050000 P 01/19/18 50.0 18.10 19.90
PFE 190118C00020000 C 01/18/19 20.0 11.30 12.15
PFE 190118C00023000 C 01/18/19 23.0 8.55 9.80
PFE 190118C00025000 C 01/18/19 25.0 7.05 7.55
PFE 190118C00028000 C 01/18/19 28.0 4.90 5.40
PFE 190118C00030000 C 01/18/19 30.0 3.95 4.20
PFE 190118C00032000 C 01/18/19 32.0 3.00 3.15
PFE 190118C00035000 C 01/18/19 35.0 1.81 2.05
PFE 190118C00037000 C 01/18/19 37.0 1.30 1.51
PFE 190118C00040000 C 01/18/19 40.0 0.76 0.95
PFE 190118C00042000 C 01/18/19 42.0 0.54 0.70
PFE 190118C00045000 C 01/18/19 45.0 0.20 0.47
PFE 190118C00050000 C 01/18/19 50.0 0.04 0.49
PFE 190118P00020000 P 01/18/19 20.0 0.78 0.94
PFE 190118P00023000 P 01/18/19 23.0 1.36 1.45
PFE 190118P00025000 P 01/18/19 25.0 1.78 1.94
PFE 190118P00028000 P 01/18/19 28.0 2.80 2.94
PFE 190118P00030000 P 01/18/19 30.0 3.60 3.70
PFE 190118P00032000 P 01/18/19 32.0 4.40 5.10
PFE 190118P00035000 P 01/18/19 35.0 6.35 6.90
PFE 190118P00037000 P 01/18/19 37.0 7.85 8.25
PFE 190118P00040000 P 01/18/19 40.0 10.05 11.15
PFE 190118P00042000 P 01/18/19 42.0 11.80 13.15
PFE 190118P00045000 P 01/18/19 45.0 13.65 16.05
PFE 190118P00050000 P 01/18/19 50.0 18.55 20.15

OPRA data is delayed 15 minutes.