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 (2017-01-06)Premium Content

Pfizer Inc (PFE)
As of Mar 29 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PFE 170331C00025000 C 03/31/17 25.0 9.05 9.65
PFE 170331C00025500 C 03/31/17 25.5 6.60 10.85
PFE 170331C00026000 C 03/31/17 26.0 6.00 10.35
PFE 170331C00026500 C 03/31/17 26.5 5.60 9.85
PFE 170331C00027000 C 03/31/17 27.0 5.15 9.35
PFE 170331C00027500 C 03/31/17 27.5 4.60 8.85
PFE 170331C00028000 C 03/31/17 28.0 5.00 8.05
PFE 170331C00028500 C 03/31/17 28.5 3.60 7.85
PFE 170331C00029000 C 03/31/17 29.0 3.60 7.05
PFE 170331C00029500 C 03/31/17 29.5 3.90 6.25
PFE 170331C00030000 C 03/31/17 30.0 3.95 4.90
PFE 170331C00030500 C 03/31/17 30.5 2.31 5.40
PFE 170331C00031000 C 03/31/17 31.0 2.81 3.60
PFE 170331C00031500 C 03/31/17 31.5 2.47 4.40
PFE 170331C00032000 C 03/31/17 32.0 2.11 2.49
PFE 170331C00032500 C 03/31/17 32.5 1.77 1.98
PFE 170331C00033000 C 03/31/17 33.0 1.31 1.38
PFE 170331C00033500 C 03/31/17 33.5 0.80 0.88
PFE 170331C00034000 C 03/31/17 34.0 0.32 0.40
PFE 170331C00034500 C 03/31/17 34.5 0.05 0.08
PFE 170331C00035000 C 03/31/17 35.0 0.00 0.02
PFE 170331C00035500 C 03/31/17 35.5 0.00 0.02
PFE 170331C00036000 C 03/31/17 36.0 0.00 0.02
PFE 170331C00036500 C 03/31/17 36.5 0.00 0.03
PFE 170331C00037000 C 03/31/17 37.0 0.00 0.03
PFE 170331C00037500 C 03/31/17 37.5 0.00 0.04
PFE 170331C00038000 C 03/31/17 38.0 0.00 0.04
PFE 170331C00038500 C 03/31/17 38.5 0.00 0.03
PFE 170331C00039000 C 03/31/17 39.0 0.00 0.03
PFE 170331C00039500 C 03/31/17 39.5 0.00 0.03
PFE 170331C00040000 C 03/31/17 40.0 0.00 0.03
PFE 170331C00040500 C 03/31/17 40.5 0.00 0.03
PFE 170331C00041000 C 03/31/17 41.0 0.00 0.03
PFE 170331C00041500 C 03/31/17 41.5 0.00 0.04
PFE 170331P00025000 P 03/31/17 25.0 0.00 0.04
PFE 170331P00025500 P 03/31/17 25.5 0.00 0.04
PFE 170331P00026000 P 03/31/17 26.0 0.00 0.04
PFE 170331P00026500 P 03/31/17 26.5 0.00 0.03
PFE 170331P00027000 P 03/31/17 27.0 0.00 0.02
PFE 170331P00027500 P 03/31/17 27.5 0.00 0.02
PFE 170331P00028000 P 03/31/17 28.0 0.00 0.04
PFE 170331P00028500 P 03/31/17 28.5 0.00 0.04
PFE 170331P00029000 P 03/31/17 29.0 0.00 0.05
PFE 170331P00029500 P 03/31/17 29.5 0.00 0.01
PFE 170331P00030000 P 03/31/17 30.0 0.00 0.01
PFE 170331P00030500 P 03/31/17 30.5 0.00 0.03
PFE 170331P00031000 P 03/31/17 31.0 0.00 0.03
PFE 170331P00031500 P 03/31/17 31.5 0.00 0.03
PFE 170331P00032000 P 03/31/17 32.0 0.00 0.05
PFE 170331P00032500 P 03/31/17 32.5 0.00 0.02
PFE 170331P00033000 P 03/31/17 33.0 0.00 0.01
PFE 170331P00033500 P 03/31/17 33.5 0.00 0.02
PFE 170331P00034000 P 03/31/17 34.0 0.02 0.04
PFE 170331P00034500 P 03/31/17 34.5 0.21 0.26
PFE 170331P00035000 P 03/31/17 35.0 0.64 0.69
PFE 170331P00035500 P 03/31/17 35.5 1.11 1.25
PFE 170331P00036000 P 03/31/17 36.0 1.60 1.74
PFE 170331P00036500 P 03/31/17 36.5 0.70 3.80
PFE 170331P00037000 P 03/31/17 37.0 1.09 4.30
PFE 170331P00037500 P 03/31/17 37.5 1.31 5.15
PFE 170331P00038000 P 03/31/17 38.0 2.09 5.30
PFE 170331P00038500 P 03/31/17 38.5 2.39 6.15
PFE 170331P00039000 P 03/31/17 39.0 3.10 6.35
PFE 170331P00039500 P 03/31/17 39.5 3.55 7.20
PFE 170331P00040000 P 03/31/17 40.0 4.40 7.40
PFE 170331P00040500 P 03/31/17 40.5 4.15 8.45
PFE 170331P00041000 P 03/31/17 41.0 5.20 8.90
PFE 170331P00041500 P 03/31/17 41.5 6.90 7.35
PFE 170407C00026500 C 04/07/17 26.5 7.65 8.05
PFE 170407C00027000 C 04/07/17 27.0 5.70 9.15
PFE 170407C00027500 C 04/07/17 27.5 4.85 8.45
PFE 170407C00028000 C 04/07/17 28.0 4.35 8.35
PFE 170407C00028500 C 04/07/17 28.5 4.20 7.65
PFE 170407C00029000 C 04/07/17 29.0 3.40 7.15
PFE 170407C00029500 C 04/07/17 29.5 2.97 6.85
PFE 170407C00030000 C 04/07/17 30.0 2.67 5.95
PFE 170407C00030500 C 04/07/17 30.5 3.05 4.45
PFE 170407C00031000 C 04/07/17 31.0 1.70 4.90
PFE 170407C00031500 C 04/07/17 31.5 1.21 4.40
PFE 170407C00032000 C 04/07/17 32.0 2.13 2.49
PFE 170407C00032500 C 04/07/17 32.5 0.22 3.35
PFE 170407C00033000 C 04/07/17 33.0 1.31 1.39
PFE 170407C00033500 C 04/07/17 33.5 0.87 0.95
PFE 170407C00034000 C 04/07/17 34.0 0.45 0.51
PFE 170407C00034500 C 04/07/17 34.5 0.17 0.21
PFE 170407C00035000 C 04/07/17 35.0 0.04 0.07
PFE 170407C00035500 C 04/07/17 35.5 0.00 0.03
PFE 170407C00036000 C 04/07/17 36.0 0.00 0.04
PFE 170407C00036500 C 04/07/17 36.5 0.00 0.04
PFE 170407C00037000 C 04/07/17 37.0 0.00 0.04
PFE 170407C00037500 C 04/07/17 37.5 0.00 0.06
PFE 170407C00038000 C 04/07/17 38.0 0.00 0.03
PFE 170407C00038500 C 04/07/17 38.5 0.00 0.06
PFE 170407C00039000 C 04/07/17 39.0 0.00 0.05
PFE 170407C00039500 C 04/07/17 39.5 0.00 0.29
PFE 170407C00040000 C 04/07/17 40.0 0.00 0.03
PFE 170407C00040500 C 04/07/17 40.5 0.00 0.26
PFE 170407C00041000 C 04/07/17 41.0 0.00 0.29
PFE 170407C00041500 C 04/07/17 41.5 0.00 0.29
PFE 170407C00042000 C 04/07/17 42.0 0.00 0.29
PFE 170407C00042500 C 04/07/17 42.5 0.00 0.31
PFE 170407C00043000 C 04/07/17 43.0 0.00 0.03
PFE 170407P00026500 P 04/07/17 26.5 0.00 0.03
PFE 170407P00027000 P 04/07/17 27.0 0.00 0.03
PFE 170407P00027500 P 04/07/17 27.5 0.00 0.28
PFE 170407P00028000 P 04/07/17 28.0 0.00 0.03
PFE 170407P00028500 P 04/07/17 28.5 0.00 0.05
PFE 170407P00029000 P 04/07/17 29.0 0.00 0.04
PFE 170407P00029500 P 04/07/17 29.5 0.00 0.04
PFE 170407P00030000 P 04/07/17 30.0 0.00 0.05
PFE 170407P00030500 P 04/07/17 30.5 0.00 0.04
PFE 170407P00031000 P 04/07/17 31.0 0.00 0.04
PFE 170407P00031500 P 04/07/17 31.5 0.00 0.02
PFE 170407P00032000 P 04/07/17 32.0 0.00 0.02
PFE 170407P00032500 P 04/07/17 32.5 0.00 0.03
PFE 170407P00033000 P 04/07/17 33.0 0.01 0.03
PFE 170407P00033500 P 04/07/17 33.5 0.04 0.07
PFE 170407P00034000 P 04/07/17 34.0 0.12 0.14
PFE 170407P00034500 P 04/07/17 34.5 0.31 0.37
PFE 170407P00035000 P 04/07/17 35.0 0.67 0.77
PFE 170407P00035500 P 04/07/17 35.5 1.15 1.25
PFE 170407P00036000 P 04/07/17 36.0 0.12 3.15
PFE 170407P00036500 P 04/07/17 36.5 0.59 3.85
PFE 170407P00037000 P 04/07/17 37.0 1.09 4.35
PFE 170407P00037500 P 04/07/17 37.5 2.01 3.75
PFE 170407P00038000 P 04/07/17 38.0 2.08 5.30
PFE 170407P00038500 P 04/07/17 38.5 2.59 5.85
PFE 170407P00039000 P 04/07/17 39.0 2.78 6.80
PFE 170407P00039500 P 04/07/17 39.5 3.15 7.20
PFE 170407P00040000 P 04/07/17 40.0 3.90 7.30
PFE 170407P00040500 P 04/07/17 40.5 4.15 8.15
PFE 170407P00041000 P 04/07/17 41.0 4.65 8.65
PFE 170407P00041500 P 04/07/17 41.5 5.15 9.15
PFE 170407P00042000 P 04/07/17 42.0 5.65 9.70
PFE 170407P00042500 P 04/07/17 42.5 6.15 10.15
PFE 170407P00043000 P 04/07/17 43.0 8.45 9.05
PFE 170413C00024500 C 04/13/17 24.5 9.45 10.05
PFE 170413C00025500 C 04/13/17 25.5 6.90 10.85
PFE 170413C00026000 C 04/13/17 26.0 6.30 10.35
PFE 170413C00026500 C 04/13/17 26.5 5.85 9.85
PFE 170413C00027000 C 04/13/17 27.0 5.40 9.15
PFE 170413C00027500 C 04/13/17 27.5 4.60 8.65
PFE 170413C00028000 C 04/13/17 28.0 4.20 8.30
PFE 170413C00028500 C 04/13/17 28.5 3.85 7.80
PFE 170413C00029000 C 04/13/17 29.0 3.25 6.65
PFE 170413C00029500 C 04/13/17 29.5 4.30 5.00
PFE 170413C00030000 C 04/13/17 30.0 2.71 5.85
PFE 170413C00030500 C 04/13/17 30.5 3.30 4.00
PFE 170413C00031000 C 04/13/17 31.0 2.75 3.50
PFE 170413C00031500 C 04/13/17 31.5 1.21 4.40
PFE 170413C00032000 C 04/13/17 32.0 0.65 3.95
PFE 170413C00032500 C 04/13/17 32.5 1.22 2.07
PFE 170413C00033000 C 04/13/17 33.0 1.20 1.56
PFE 170413C00033500 C 04/13/17 33.5 0.89 1.13
PFE 170413C00034000 C 04/13/17 34.0 0.52 0.58
PFE 170413C00034500 C 04/13/17 34.5 0.24 0.32
PFE 170413C00035000 C 04/13/17 35.0 0.08 0.14
PFE 170413C00035500 C 04/13/17 35.5 0.01 0.05
PFE 170413C00036000 C 04/13/17 36.0 0.00 0.03
PFE 170413C00036500 C 04/13/17 36.5 0.00 0.04
PFE 170413C00037000 C 04/13/17 37.0 0.00 0.04
PFE 170413C00037500 C 04/13/17 37.5 0.00 0.33
PFE 170413C00038000 C 04/13/17 38.0 0.00 0.05
PFE 170413C00038500 C 04/13/17 38.5 0.00 0.06
PFE 170413C00039000 C 04/13/17 39.0 0.00 0.04
PFE 170413C00039500 C 04/13/17 39.5 0.00 0.29
PFE 170413C00040000 C 04/13/17 40.0 0.00 0.03
PFE 170413C00040500 C 04/13/17 40.5 0.00 0.29
PFE 170413C00041000 C 04/13/17 41.0 0.00 0.29
PFE 170413C00041500 C 04/13/17 41.5 0.00 0.28
PFE 170413C00042000 C 04/13/17 42.0 0.00 0.29
PFE 170413C00042500 C 04/13/17 42.5 0.00 0.29
PFE 170413C00043000 C 04/13/17 43.0 0.00 0.05
PFE 170413C00043500 C 04/13/17 43.5 0.00 0.30
PFE 170413C00044000 C 04/13/17 44.0 0.00 0.04
PFE 170413P00024500 P 04/13/17 24.5 0.00 0.03
PFE 170413P00025500 P 04/13/17 25.5 0.00 0.05
PFE 170413P00026000 P 04/13/17 26.0 0.00 0.04
PFE 170413P00026500 P 04/13/17 26.5 0.00 0.05
PFE 170413P00027000 P 04/13/17 27.0 0.00 0.03
PFE 170413P00027500 P 04/13/17 27.5 0.00 0.04
PFE 170413P00028000 P 04/13/17 28.0 0.00 0.04
PFE 170413P00028500 P 04/13/17 28.5 0.00 0.30
PFE 170413P00029000 P 04/13/17 29.0 0.00 0.03
PFE 170413P00029500 P 04/13/17 29.5 0.00 0.34
PFE 170413P00030000 P 04/13/17 30.0 0.00 0.05
PFE 170413P00030500 P 04/13/17 30.5 0.00 0.04
PFE 170413P00031000 P 04/13/17 31.0 0.00 0.03
PFE 170413P00031500 P 04/13/17 31.5 0.00 0.07
PFE 170413P00032000 P 04/13/17 32.0 0.00 0.06
PFE 170413P00032500 P 04/13/17 32.5 0.01 0.07
PFE 170413P00033000 P 04/13/17 33.0 0.03 0.07
PFE 170413P00033500 P 04/13/17 33.5 0.07 0.12
PFE 170413P00034000 P 04/13/17 34.0 0.17 0.23
PFE 170413P00034500 P 04/13/17 34.5 0.37 0.45
PFE 170413P00035000 P 04/13/17 35.0 0.65 0.80
PFE 170413P00035500 P 04/13/17 35.5 0.62 1.42
PFE 170413P00036000 P 04/13/17 36.0 0.11 3.30
PFE 170413P00036500 P 04/13/17 36.5 1.67 2.52
PFE 170413P00037000 P 04/13/17 37.0 1.09 4.35
PFE 170413P00037500 P 04/13/17 37.5 1.57 4.85
PFE 170413P00038000 P 04/13/17 38.0 2.08 5.35
PFE 170413P00038500 P 04/13/17 38.5 2.37 5.80
PFE 170413P00039000 P 04/13/17 39.0 3.10 6.30
PFE 170413P00039500 P 04/13/17 39.5 3.55 6.85
PFE 170413P00040000 P 04/13/17 40.0 3.90 7.35
PFE 170413P00040500 P 04/13/17 40.5 4.15 8.15
PFE 170413P00041000 P 04/13/17 41.0 4.65 8.65
PFE 170413P00041500 P 04/13/17 41.5 5.15 9.15
PFE 170413P00042000 P 04/13/17 42.0 5.65 9.75
PFE 170413P00042500 P 04/13/17 42.5 6.15 10.20
PFE 170413P00043000 P 04/13/17 43.0 6.65 10.75
PFE 170413P00043500 P 04/13/17 43.5 7.15 11.15
PFE 170413P00044000 P 04/13/17 44.0 9.50 9.90
PFE 170421C00023000 C 04/21/17 23.0 11.15 11.60
PFE 170421C00024000 C 04/21/17 24.0 9.85 10.50
PFE 170421C00025000 C 04/21/17 25.0 7.75 11.10
PFE 170421C00025500 C 04/21/17 25.5 7.20 10.50
PFE 170421C00026000 C 04/21/17 26.0 6.75 9.95
PFE 170421C00026500 C 04/21/17 26.5 6.20 9.60
PFE 170421C00027000 C 04/21/17 27.0 7.10 7.50
PFE 170421C00027500 C 04/21/17 27.5 6.65 7.00
PFE 170421C00028000 C 04/21/17 28.0 5.75 6.70
PFE 170421C00028500 C 04/21/17 28.5 4.20 7.40
PFE 170421C00029000 C 04/21/17 29.0 5.15 5.50
PFE 170421C00029500 C 04/21/17 29.5 4.60 5.00
PFE 170421C00030000 C 04/21/17 30.0 4.25 4.40
PFE 170421C00030500 C 04/21/17 30.5 3.70 4.00
PFE 170421C00031000 C 04/21/17 31.0 3.15 3.55
PFE 170421C00031500 C 04/21/17 31.5 2.65 3.05
PFE 170421C00032000 C 04/21/17 32.0 2.29 2.51
PFE 170421C00032500 C 04/21/17 32.5 1.77 2.03
PFE 170421C00033000 C 04/21/17 33.0 1.41 1.51
PFE 170421C00033500 C 04/21/17 33.5 1.00 1.04
PFE 170421C00034000 C 04/21/17 34.0 0.62 0.66
PFE 170421C00034500 C 04/21/17 34.5 0.34 0.36
PFE 170421C00035000 C 04/21/17 35.0 0.16 0.17
PFE 170421C00035500 C 04/21/17 35.5 0.05 0.08
PFE 170421C00036000 C 04/21/17 36.0 0.02 0.03
PFE 170421C00036500 C 04/21/17 36.5 0.00 0.03
PFE 170421C00037000 C 04/21/17 37.0 0.00 0.02
PFE 170421C00037500 C 04/21/17 37.5 0.00 0.02
PFE 170421C00038000 C 04/21/17 38.0 0.00 0.01
PFE 170421C00038500 C 04/21/17 38.5 0.00 0.02
PFE 170421C00039000 C 04/21/17 39.0 0.00 0.02
PFE 170421C00039500 C 04/21/17 39.5 0.00 0.02
PFE 170421C00040000 C 04/21/17 40.0 0.00 0.01
PFE 170421C00040500 C 04/21/17 40.5 0.00 0.01
PFE 170421C00041000 C 04/21/17 41.0 0.00 0.01
PFE 170421C00041500 C 04/21/17 41.5 0.00 0.01
PFE 170421C00042000 C 04/21/17 42.0 0.00 0.02
PFE 170421C00043000 C 04/21/17 43.0 0.00 0.02
PFE 170421P00023000 P 04/21/17 23.0 0.00 0.01
PFE 170421P00024000 P 04/21/17 24.0 0.00 0.01
PFE 170421P00025000 P 04/21/17 25.0 0.00 0.01
PFE 170421P00025500 P 04/21/17 25.5 0.00 0.01
PFE 170421P00026000 P 04/21/17 26.0 0.00 0.01
PFE 170421P00026500 P 04/21/17 26.5 0.00 0.01
PFE 170421P00027000 P 04/21/17 27.0 0.00 0.02
PFE 170421P00027500 P 04/21/17 27.5 0.00 0.02
PFE 170421P00028000 P 04/21/17 28.0 0.00 0.02
PFE 170421P00028500 P 04/21/17 28.5 0.00 0.02
PFE 170421P00029000 P 04/21/17 29.0 0.00 0.02
PFE 170421P00029500 P 04/21/17 29.5 0.00 0.02
PFE 170421P00030000 P 04/21/17 30.0 0.01 0.03
PFE 170421P00030500 P 04/21/17 30.5 0.00 0.02
PFE 170421P00031000 P 04/21/17 31.0 0.01 0.03
PFE 170421P00031500 P 04/21/17 31.5 0.02 0.04
PFE 170421P00032000 P 04/21/17 32.0 0.03 0.05
PFE 170421P00032500 P 04/21/17 32.5 0.05 0.07
PFE 170421P00033000 P 04/21/17 33.0 0.09 0.10
PFE 170421P00033500 P 04/21/17 33.5 0.15 0.17
PFE 170421P00034000 P 04/21/17 34.0 0.28 0.29
PFE 170421P00034500 P 04/21/17 34.5 0.49 0.50
PFE 170421P00035000 P 04/21/17 35.0 0.78 0.83
PFE 170421P00035500 P 04/21/17 35.5 1.16 1.24
PFE 170421P00036000 P 04/21/17 36.0 1.54 1.89
PFE 170421P00036500 P 04/21/17 36.5 2.02 2.39
PFE 170421P00037000 P 04/21/17 37.0 2.54 2.80
PFE 170421P00037500 P 04/21/17 37.5 2.90 3.40
PFE 170421P00038000 P 04/21/17 38.0 3.30 3.95
PFE 170421P00038500 P 04/21/17 38.5 3.00 4.45
PFE 170421P00039000 P 04/21/17 39.0 4.30 4.95
PFE 170421P00039500 P 04/21/17 39.5 4.60 5.45
PFE 170421P00040000 P 04/21/17 40.0 5.35 5.90
PFE 170421P00040500 P 04/21/17 40.5 5.65 6.40
PFE 170421P00041000 P 04/21/17 41.0 6.35 6.95
PFE 170421P00041500 P 04/21/17 41.5 6.80 7.40
PFE 170421P00042000 P 04/21/17 42.0 5.70 9.35
PFE 170421P00043000 P 04/21/17 43.0 8.40 8.90
PFE 170428C00024500 C 04/28/17 24.5 9.40 10.30
PFE 170428C00025000 C 04/28/17 25.0 7.55 11.60
PFE 170428C00025500 C 04/28/17 25.5 6.90 11.10
PFE 170428C00026000 C 04/28/17 26.0 6.60 10.70
PFE 170428C00026500 C 04/28/17 26.5 6.10 10.15
PFE 170428C00027000 C 04/28/17 27.0 5.40 9.40
PFE 170428C00027500 C 04/28/17 27.5 5.20 8.60
PFE 170428C00028000 C 04/28/17 28.0 4.80 8.25
PFE 170428C00028500 C 04/28/17 28.5 4.25 7.70
PFE 170428C00029000 C 04/28/17 29.0 4.80 5.70
PFE 170428C00029500 C 04/28/17 29.5 4.35 5.15
PFE 170428C00030000 C 04/28/17 30.0 3.90 5.95
PFE 170428C00030500 C 04/28/17 30.5 3.50 4.15
PFE 170428C00031000 C 04/28/17 31.0 2.86 3.65
PFE 170428C00031500 C 04/28/17 31.5 2.35 3.15
PFE 170428C00032000 C 04/28/17 32.0 2.02 2.64
PFE 170428C00032500 C 04/28/17 32.5 1.59 2.14
PFE 170428C00033000 C 04/28/17 33.0 1.44 1.67
PFE 170428C00033500 C 04/28/17 33.5 1.03 1.27
PFE 170428C00034000 C 04/28/17 34.0 0.68 0.77
PFE 170428C00034500 C 04/28/17 34.5 0.39 0.47
PFE 170428C00035000 C 04/28/17 35.0 0.20 0.30
PFE 170428C00035500 C 04/28/17 35.5 0.08 0.13
PFE 170428C00036000 C 04/28/17 36.0 0.00 0.07
PFE 170428C00036500 C 04/28/17 36.5 0.00 0.05
PFE 170428C00037000 C 04/28/17 37.0 0.00 0.05
PFE 170428C00037500 C 04/28/17 37.5 0.00 0.05
PFE 170428C00038000 C 04/28/17 38.0 0.00 0.02
PFE 170428C00038500 C 04/28/17 38.5 0.00 0.04
PFE 170428C00039000 C 04/28/17 39.0 0.00 0.04
PFE 170428C00039500 C 04/28/17 39.5 0.00 0.03
PFE 170428C00040000 C 04/28/17 40.0 0.00 0.02
PFE 170428C00040500 C 04/28/17 40.5 0.00 0.05
PFE 170428C00041000 C 04/28/17 41.0 0.00 0.03
PFE 170428C00041500 C 04/28/17 41.5 0.00 0.03
PFE 170428P00024500 P 04/28/17 24.5 0.00 0.04
PFE 170428P00025000 P 04/28/17 25.0 0.00 0.02
PFE 170428P00025500 P 04/28/17 25.5 0.00 0.03
PFE 170428P00026000 P 04/28/17 26.0 0.00 0.03
PFE 170428P00026500 P 04/28/17 26.5 0.00 0.03
PFE 170428P00027000 P 04/28/17 27.0 0.00 0.04
PFE 170428P00027500 P 04/28/17 27.5 0.00 0.04
PFE 170428P00028000 P 04/28/17 28.0 0.00 0.04
PFE 170428P00028500 P 04/28/17 28.5 0.00 0.03
PFE 170428P00029000 P 04/28/17 29.0 0.00 0.04
PFE 170428P00029500 P 04/28/17 29.5 0.00 0.04
PFE 170428P00030000 P 04/28/17 30.0 0.00 0.06
PFE 170428P00030500 P 04/28/17 30.5 0.00 0.07
PFE 170428P00031000 P 04/28/17 31.0 0.00 0.06
PFE 170428P00031500 P 04/28/17 31.5 0.00 0.06
PFE 170428P00032000 P 04/28/17 32.0 0.03 0.07
PFE 170428P00032500 P 04/28/17 32.5 0.05 0.10
PFE 170428P00033000 P 04/28/17 33.0 0.10 0.18
PFE 170428P00033500 P 04/28/17 33.5 0.18 0.24
PFE 170428P00034000 P 04/28/17 34.0 0.31 0.37
PFE 170428P00034500 P 04/28/17 34.5 0.51 0.62
PFE 170428P00035000 P 04/28/17 35.0 0.78 1.21
PFE 170428P00035500 P 04/28/17 35.5 0.82 1.67
PFE 170428P00036000 P 04/28/17 36.0 1.16 2.10
PFE 170428P00036500 P 04/28/17 36.5 1.16 2.79
PFE 170428P00037000 P 04/28/17 37.0 2.38 3.10
PFE 170428P00037500 P 04/28/17 37.5 1.43 3.70
PFE 170428P00038000 P 04/28/17 38.0 2.08 5.35
PFE 170428P00038500 P 04/28/17 38.5 2.58 5.85
PFE 170428P00039000 P 04/28/17 39.0 2.94 6.40
PFE 170428P00039500 P 04/28/17 39.5 3.55 6.85
PFE 170428P00040000 P 04/28/17 40.0 4.05 7.35
PFE 170428P00040500 P 04/28/17 40.5 4.40 7.90
PFE 170428P00041000 P 04/28/17 41.0 5.05 8.35
PFE 170428P00041500 P 04/28/17 41.5 6.85 7.65
PFE 170505C00024500 C 05/05/17 24.5 9.30 10.10
PFE 170505C00025000 C 05/05/17 25.0 7.60 11.15
PFE 170505C00025500 C 05/05/17 25.5 6.90 10.65
PFE 170505C00026000 C 05/05/17 26.0 6.60 10.20
PFE 170505C00026500 C 05/05/17 26.5 6.10 9.65
PFE 170505C00027000 C 05/05/17 27.0 5.65 8.95
PFE 170505C00027500 C 05/05/17 27.5 6.25 7.90
PFE 170505C00028000 C 05/05/17 28.0 4.80 8.00
PFE 170505C00028500 C 05/05/17 28.5 5.30 6.95
PFE 170505C00029000 C 05/05/17 29.0 4.65 6.00
PFE 170505C00029500 C 05/05/17 29.5 3.40 6.35
PFE 170505C00030000 C 05/05/17 30.0 2.74 5.30
PFE 170505C00030500 C 05/05/17 30.5 2.48 5.00
PFE 170505C00031000 C 05/05/17 31.0 2.93 3.70
PFE 170505C00031500 C 05/05/17 31.5 2.41 3.20
PFE 170505C00032000 C 05/05/17 32.0 2.02 2.78
PFE 170505C00032500 C 05/05/17 32.5 1.66 2.24
PFE 170505C00033000 C 05/05/17 33.0 1.45 1.76
PFE 170505C00033500 C 05/05/17 33.5 1.12 1.41
PFE 170505C00034000 C 05/05/17 34.0 0.79 0.89
PFE 170505C00034500 C 05/05/17 34.5 0.53 0.61
PFE 170505C00035000 C 05/05/17 35.0 0.32 0.39
PFE 170505C00035500 C 05/05/17 35.5 0.17 0.25
PFE 170505C00036000 C 05/05/17 36.0 0.09 0.15
PFE 170505C00036500 C 05/05/17 36.5 0.04 0.08
PFE 170505C00037000 C 05/05/17 37.0 0.00 0.05
PFE 170505C00037500 C 05/05/17 37.5 0.00 0.06
PFE 170505C00038000 C 05/05/17 38.0 0.00 0.03
PFE 170505C00038500 C 05/05/17 38.5 0.00 0.04
PFE 170505C00039000 C 05/05/17 39.0 0.00 0.04
PFE 170505C00039500 C 05/05/17 39.5 0.00 0.03
PFE 170505C00040000 C 05/05/17 40.0 0.00 0.04
PFE 170505C00040500 C 05/05/17 40.5 0.00 0.04
PFE 170505C00041000 C 05/05/17 41.0 0.00 0.06
PFE 170505C00041500 C 05/05/17 41.5 0.00 0.05
PFE 170505P00024500 P 05/05/17 24.5 0.00 0.05
PFE 170505P00025000 P 05/05/17 25.0 0.00 0.04
PFE 170505P00025500 P 05/05/17 25.5 0.00 0.05
PFE 170505P00026000 P 05/05/17 26.0 0.00 0.04
PFE 170505P00026500 P 05/05/17 26.5 0.00 0.05
PFE 170505P00027000 P 05/05/17 27.0 0.00 0.04
PFE 170505P00027500 P 05/05/17 27.5 0.00 0.04
PFE 170505P00028000 P 05/05/17 28.0 0.00 0.04
PFE 170505P00028500 P 05/05/17 28.5 0.00 0.06
PFE 170505P00029000 P 05/05/17 29.0 0.00 0.06
PFE 170505P00029500 P 05/05/17 29.5 0.00 0.05
PFE 170505P00030000 P 05/05/17 30.0 0.02 0.05
PFE 170505P00030500 P 05/05/17 30.5 0.02 0.07
PFE 170505P00031000 P 05/05/17 31.0 0.04 0.07
PFE 170505P00031500 P 05/05/17 31.5 0.05 0.09
PFE 170505P00032000 P 05/05/17 32.0 0.08 0.14
PFE 170505P00032500 P 05/05/17 32.5 0.12 0.19
PFE 170505P00033000 P 05/05/17 33.0 0.19 0.24
PFE 170505P00033500 P 05/05/17 33.5 0.28 0.36
PFE 170505P00034000 P 05/05/17 34.0 0.45 0.50
PFE 170505P00034500 P 05/05/17 34.5 0.62 0.83
PFE 170505P00035000 P 05/05/17 35.0 0.88 1.30
PFE 170505P00035500 P 05/05/17 35.5 1.20 1.73
PFE 170505P00036000 P 05/05/17 36.0 1.05 2.18
PFE 170505P00036500 P 05/05/17 36.5 1.93 2.79
PFE 170505P00037000 P 05/05/17 37.0 1.09 3.30
PFE 170505P00037500 P 05/05/17 37.5 1.59 4.80
PFE 170505P00038000 P 05/05/17 38.0 2.09 5.30
PFE 170505P00038500 P 05/05/17 38.5 2.56 5.80
PFE 170505P00039000 P 05/05/17 39.0 2.98 6.30
PFE 170505P00039500 P 05/05/17 39.5 3.40 7.10
PFE 170505P00040000 P 05/05/17 40.0 4.00 7.40
PFE 170505P00040500 P 05/05/17 40.5 4.40 7.90
PFE 170505P00041000 P 05/05/17 41.0 4.85 8.55
PFE 170505P00041500 P 05/05/17 41.5 6.90 7.80
PFE 170519C00024000 C 05/19/17 24.0 10.05 10.55
PFE 170519C00025000 C 05/19/17 25.0 7.65 11.05
PFE 170519C00026000 C 05/19/17 26.0 6.70 9.90
PFE 170519C00027000 C 05/19/17 27.0 7.15 7.60
PFE 170519C00028000 C 05/19/17 28.0 5.90 6.65
PFE 170519C00029000 C 05/19/17 29.0 5.25 5.55
PFE 170519C00030000 C 05/19/17 30.0 4.15 4.55
PFE 170519C00031000 C 05/19/17 31.0 3.35 3.60
PFE 170519C00032000 C 05/19/17 32.0 2.28 2.62
PFE 170519C00033000 C 05/19/17 33.0 1.53 1.63
PFE 170519C00034000 C 05/19/17 34.0 0.87 0.90
PFE 170519C00035000 C 05/19/17 35.0 0.39 0.41
PFE 170519C00036000 C 05/19/17 36.0 0.12 0.14
PFE 170519C00037000 C 05/19/17 37.0 0.03 0.06
PFE 170519C00038000 C 05/19/17 38.0 0.00 0.03
PFE 170519C00039000 C 05/19/17 39.0 0.00 0.02
PFE 170519C00040000 C 05/19/17 40.0 0.00 0.02
PFE 170519P00024000 P 05/19/17 24.0 0.00 0.02
PFE 170519P00025000 P 05/19/17 25.0 0.00 0.02
PFE 170519P00026000 P 05/19/17 26.0 0.00 0.02
PFE 170519P00027000 P 05/19/17 27.0 0.00 0.03
PFE 170519P00028000 P 05/19/17 28.0 0.01 0.04
PFE 170519P00029000 P 05/19/17 29.0 0.02 0.04
PFE 170519P00030000 P 05/19/17 30.0 0.05 0.07
PFE 170519P00031000 P 05/19/17 31.0 0.10 0.11
PFE 170519P00032000 P 05/19/17 32.0 0.18 0.19
PFE 170519P00033000 P 05/19/17 33.0 0.36 0.39
PFE 170519P00034000 P 05/19/17 34.0 0.69 0.73
PFE 170519P00035000 P 05/19/17 35.0 1.25 1.30
PFE 170519P00036000 P 05/19/17 36.0 1.94 2.29
PFE 170519P00037000 P 05/19/17 37.0 2.78 3.15
PFE 170519P00038000 P 05/19/17 38.0 3.65 4.15
PFE 170519P00039000 P 05/19/17 39.0 4.65 5.10
PFE 170519P00040000 P 05/19/17 40.0 5.75 6.40
PFE 170616C00018000 C 06/16/17 18.0 15.95 16.50
PFE 170616C00019000 C 06/16/17 19.0 13.60 17.05
PFE 170616C00020000 C 06/16/17 20.0 12.60 16.10
PFE 170616C00021000 C 06/16/17 21.0 11.65 15.05
PFE 170616C00022000 C 06/16/17 22.0 10.55 14.15
PFE 170616C00023000 C 06/16/17 23.0 9.70 12.90
PFE 170616C00024000 C 06/16/17 24.0 8.60 11.95
PFE 170616C00025000 C 06/16/17 25.0 9.05 9.70
PFE 170616C00026000 C 06/16/17 26.0 6.70 9.85
PFE 170616C00027000 C 06/16/17 27.0 7.20 7.55
PFE 170616C00028000 C 06/16/17 28.0 6.20 6.50
PFE 170616C00029000 C 06/16/17 29.0 5.25 5.60
PFE 170616C00030000 C 06/16/17 30.0 4.20 4.55
PFE 170616C00031000 C 06/16/17 31.0 3.25 3.65
PFE 170616C00032000 C 06/16/17 32.0 2.46 2.62
PFE 170616C00033000 C 06/16/17 33.0 1.67 1.73
PFE 170616C00034000 C 06/16/17 34.0 1.00 1.04
PFE 170616C00035000 C 06/16/17 35.0 0.51 0.56
PFE 170616C00036000 C 06/16/17 36.0 0.23 0.27
PFE 170616C00037000 C 06/16/17 37.0 0.09 0.13
PFE 170616C00038000 C 06/16/17 38.0 0.03 0.06
PFE 170616C00039000 C 06/16/17 39.0 0.01 0.03
PFE 170616C00040000 C 06/16/17 40.0 0.00 0.02
PFE 170616C00041000 C 06/16/17 41.0 0.00 0.02
PFE 170616C00042000 C 06/16/17 42.0 0.00 0.02
PFE 170616C00045000 C 06/16/17 45.0 0.00 0.01
PFE 170616P00018000 P 06/16/17 18.0 0.00 0.01
PFE 170616P00019000 P 06/16/17 19.0 0.00 0.02
PFE 170616P00020000 P 06/16/17 20.0 0.00 0.02
PFE 170616P00021000 P 06/16/17 21.0 0.00 0.02
PFE 170616P00022000 P 06/16/17 22.0 0.00 0.02
PFE 170616P00023000 P 06/16/17 23.0 0.00 0.02
PFE 170616P00024000 P 06/16/17 24.0 0.01 0.02
PFE 170616P00025000 P 06/16/17 25.0 0.01 0.03
PFE 170616P00026000 P 06/16/17 26.0 0.01 0.04
PFE 170616P00027000 P 06/16/17 27.0 0.02 0.05
PFE 170616P00028000 P 06/16/17 28.0 0.04 0.06
PFE 170616P00029000 P 06/16/17 29.0 0.05 0.08
PFE 170616P00030000 P 06/16/17 30.0 0.10 0.12
PFE 170616P00031000 P 06/16/17 31.0 0.16 0.20
PFE 170616P00032000 P 06/16/17 32.0 0.29 0.32
PFE 170616P00033000 P 06/16/17 33.0 0.48 0.54
PFE 170616P00034000 P 06/16/17 34.0 0.86 0.89
PFE 170616P00035000 P 06/16/17 35.0 1.39 1.45
PFE 170616P00036000 P 06/16/17 36.0 2.03 2.23
PFE 170616P00037000 P 06/16/17 37.0 2.88 3.30
PFE 170616P00038000 P 06/16/17 38.0 3.55 4.15
PFE 170616P00039000 P 06/16/17 39.0 3.50 5.15
PFE 170616P00040000 P 06/16/17 40.0 5.65 6.20
PFE 170616P00041000 P 06/16/17 41.0 5.30 8.60
PFE 170616P00042000 P 06/16/17 42.0 6.30 9.60
PFE 170616P00045000 P 06/16/17 45.0 10.65 11.40
PFE 170721C00026000 C 07/21/17 26.0 8.15 8.60
PFE 170721C00027000 C 07/21/17 27.0 7.15 7.60
PFE 170721C00028000 C 07/21/17 28.0 6.20 6.60
PFE 170721C00029000 C 07/21/17 29.0 5.15 5.60
PFE 170721C00030000 C 07/21/17 30.0 4.30 4.65
PFE 170721C00031000 C 07/21/17 31.0 3.25 3.70
PFE 170721C00032000 C 07/21/17 32.0 2.41 2.76
PFE 170721C00033000 C 07/21/17 33.0 1.82 1.88
PFE 170721C00034000 C 07/21/17 34.0 1.17 1.22
PFE 170721C00035000 C 07/21/17 35.0 0.69 0.73
PFE 170721C00036000 C 07/21/17 36.0 0.37 0.40
PFE 170721C00037000 C 07/21/17 37.0 0.17 0.20
PFE 170721C00038000 C 07/21/17 38.0 0.08 0.11
PFE 170721C00039000 C 07/21/17 39.0 0.03 0.06
PFE 170721C00040000 C 07/21/17 40.0 0.01 0.04
PFE 170721C00041000 C 07/21/17 41.0 0.00 0.03
PFE 170721C00042000 C 07/21/17 42.0 0.00 0.02
PFE 170721P00026000 P 07/21/17 26.0 0.03 0.06
PFE 170721P00027000 P 07/21/17 27.0 0.04 0.07
PFE 170721P00028000 P 07/21/17 28.0 0.07 0.09
PFE 170721P00029000 P 07/21/17 29.0 0.11 0.14
PFE 170721P00030000 P 07/21/17 30.0 0.16 0.19
PFE 170721P00031000 P 07/21/17 31.0 0.26 0.29
PFE 170721P00032000 P 07/21/17 32.0 0.41 0.44
PFE 170721P00033000 P 07/21/17 33.0 0.66 0.69
PFE 170721P00034000 P 07/21/17 34.0 1.02 1.06
PFE 170721P00035000 P 07/21/17 35.0 1.54 1.60
PFE 170721P00036000 P 07/21/17 36.0 2.22 2.28
PFE 170721P00037000 P 07/21/17 37.0 2.92 3.25
PFE 170721P00038000 P 07/21/17 38.0 3.85 4.25
PFE 170721P00039000 P 07/21/17 39.0 4.55 5.20
PFE 170721P00040000 P 07/21/17 40.0 5.45 6.25
PFE 170721P00041000 P 07/21/17 41.0 6.70 7.15
PFE 170721P00042000 P 07/21/17 42.0 7.50 8.15
PFE 170915C00018000 C 09/15/17 18.0 16.00 16.55
PFE 170915C00019000 C 09/15/17 19.0 13.40 16.95
PFE 170915C00020000 C 09/15/17 20.0 12.55 16.00
PFE 170915C00021000 C 09/15/17 21.0 11.60 14.90
PFE 170915C00022000 C 09/15/17 22.0 10.70 13.95
PFE 170915C00023000 C 09/15/17 23.0 9.75 11.55
PFE 170915C00024000 C 09/15/17 24.0 8.70 11.95
PFE 170915C00025000 C 09/15/17 25.0 7.70 11.00
PFE 170915C00026000 C 09/15/17 26.0 6.60 10.00
PFE 170915C00027000 C 09/15/17 27.0 7.15 7.60
PFE 170915C00028000 C 09/15/17 28.0 6.15 6.65
PFE 170915C00029000 C 09/15/17 29.0 5.20 5.60
PFE 170915C00030000 C 09/15/17 30.0 4.25 4.60
PFE 170915C00031000 C 09/15/17 31.0 3.40 3.70
PFE 170915C00032000 C 09/15/17 32.0 2.64 2.85
PFE 170915C00033000 C 09/15/17 33.0 2.01 2.07
PFE 170915C00034000 C 09/15/17 34.0 1.40 1.45
PFE 170915C00035000 C 09/15/17 35.0 0.92 0.96
PFE 170915C00036000 C 09/15/17 36.0 0.57 0.61
PFE 170915C00037000 C 09/15/17 37.0 0.33 0.37
PFE 170915C00038000 C 09/15/17 38.0 0.18 0.22
PFE 170915C00039000 C 09/15/17 39.0 0.10 0.13
PFE 170915C00040000 C 09/15/17 40.0 0.05 0.08
PFE 170915C00041000 C 09/15/17 41.0 0.02 0.05
PFE 170915C00042000 C 09/15/17 42.0 0.01 0.04
PFE 170915C00043000 C 09/15/17 43.0 0.00 0.03
PFE 170915C00044000 C 09/15/17 44.0 0.00 0.02
PFE 170915C00045000 C 09/15/17 45.0 0.00 0.02
PFE 170915C00047000 C 09/15/17 47.0 0.00 0.02
PFE 170915P00018000 P 09/15/17 18.0 0.00 0.03
PFE 170915P00019000 P 09/15/17 19.0 0.01 0.03
PFE 170915P00020000 P 09/15/17 20.0 0.01 0.04
PFE 170915P00021000 P 09/15/17 21.0 0.02 0.05
PFE 170915P00022000 P 09/15/17 22.0 0.03 0.07
PFE 170915P00023000 P 09/15/17 23.0 0.04 0.07
PFE 170915P00024000 P 09/15/17 24.0 0.05 0.08
PFE 170915P00025000 P 09/15/17 25.0 0.07 0.10
PFE 170915P00026000 P 09/15/17 26.0 0.09 0.13
PFE 170915P00027000 P 09/15/17 27.0 0.13 0.16
PFE 170915P00028000 P 09/15/17 28.0 0.18 0.21
PFE 170915P00029000 P 09/15/17 29.0 0.24 0.28
PFE 170915P00030000 P 09/15/17 30.0 0.36 0.39
PFE 170915P00031000 P 09/15/17 31.0 0.51 0.54
PFE 170915P00032000 P 09/15/17 32.0 0.71 0.76
PFE 170915P00033000 P 09/15/17 33.0 1.02 1.08
PFE 170915P00034000 P 09/15/17 34.0 1.44 1.48
PFE 170915P00035000 P 09/15/17 35.0 1.96 2.04
PFE 170915P00036000 P 09/15/17 36.0 2.64 2.71
PFE 170915P00037000 P 09/15/17 37.0 3.40 3.50
PFE 170915P00038000 P 09/15/17 38.0 4.15 4.50
PFE 170915P00039000 P 09/15/17 39.0 5.00 5.45
PFE 170915P00040000 P 09/15/17 40.0 6.00 6.45
PFE 170915P00041000 P 09/15/17 41.0 6.85 7.30
PFE 170915P00042000 P 09/15/17 42.0 6.45 9.80
PFE 170915P00043000 P 09/15/17 43.0 7.40 10.75
PFE 170915P00044000 P 09/15/17 44.0 8.15 11.80
PFE 170915P00045000 P 09/15/17 45.0 9.30 12.80
PFE 170915P00047000 P 09/15/17 47.0 12.75 13.65
PFE 171215C00022000 C 12/15/17 22.0 12.10 12.55
PFE 171215C00023000 C 12/15/17 23.0 9.10 12.95
PFE 171215C00024000 C 12/15/17 24.0 8.10 12.00
PFE 171215C00025000 C 12/15/17 25.0 7.10 11.00
PFE 171215C00026000 C 12/15/17 26.0 8.05 8.55
PFE 171215C00027000 C 12/15/17 27.0 7.15 7.60
PFE 171215C00028000 C 12/15/17 28.0 6.20 6.60
PFE 171215C00029000 C 12/15/17 29.0 5.35 5.70
PFE 171215C00030000 C 12/15/17 30.0 4.55 4.75
PFE 171215C00031000 C 12/15/17 31.0 3.55 4.00
PFE 171215C00032000 C 12/15/17 32.0 2.79 3.20
PFE 171215C00033000 C 12/15/17 33.0 2.31 2.39
PFE 171215C00034000 C 12/15/17 34.0 1.76 1.82
PFE 171215C00035000 C 12/15/17 35.0 1.25 1.32
PFE 171215C00036000 C 12/15/17 36.0 0.90 0.94
PFE 171215C00037000 C 12/15/17 37.0 0.59 0.65
PFE 171215C00038000 C 12/15/17 38.0 0.40 0.44
PFE 171215C00039000 C 12/15/17 39.0 0.24 0.30
PFE 171215C00040000 C 12/15/17 40.0 0.16 0.20
PFE 171215C00041000 C 12/15/17 41.0 0.10 0.14
PFE 171215C00042000 C 12/15/17 42.0 0.06 0.10
PFE 171215P00022000 P 12/15/17 22.0 0.09 0.13
PFE 171215P00023000 P 12/15/17 23.0 0.12 0.15
PFE 171215P00024000 P 12/15/17 24.0 0.15 0.18
PFE 171215P00025000 P 12/15/17 25.0 0.20 0.22
PFE 171215P00026000 P 12/15/17 26.0 0.23 0.27
PFE 171215P00027000 P 12/15/17 27.0 0.30 0.33
PFE 171215P00028000 P 12/15/17 28.0 0.39 0.42
PFE 171215P00029000 P 12/15/17 29.0 0.50 0.55
PFE 171215P00030000 P 12/15/17 30.0 0.65 0.71
PFE 171215P00031000 P 12/15/17 31.0 0.86 0.92
PFE 171215P00032000 P 12/15/17 32.0 1.14 1.21
PFE 171215P00033000 P 12/15/17 33.0 1.49 1.56
PFE 171215P00034000 P 12/15/17 34.0 1.92 1.99
PFE 171215P00035000 P 12/15/17 35.0 2.45 2.54
PFE 171215P00036000 P 12/15/17 36.0 3.10 3.20
PFE 171215P00037000 P 12/15/17 37.0 3.80 3.90
PFE 171215P00038000 P 12/15/17 38.0 4.50 4.85
PFE 171215P00039000 P 12/15/17 39.0 5.30 5.85
PFE 171215P00040000 P 12/15/17 40.0 6.20 6.70
PFE 171215P00041000 P 12/15/17 41.0 7.15 7.70
PFE 171215P00042000 P 12/15/17 42.0 8.05 8.65
PFE 180119C00015000 C 01/19/18 15.0 19.10 19.60
PFE 180119C00018000 C 01/19/18 18.0 14.00 18.50
PFE 180119C00020000 C 01/19/18 20.0 14.10 14.65
PFE 180119C00023000 C 01/19/18 23.0 9.05 13.60
PFE 180119C00025000 C 01/19/18 25.0 9.10 9.60
PFE 180119C00028000 C 01/19/18 28.0 6.20 6.70
PFE 180119C00030000 C 01/19/18 30.0 4.65 4.75
PFE 180119C00032000 C 01/19/18 32.0 3.10 3.20
PFE 180119C00035000 C 01/19/18 35.0 1.42 1.46
PFE 180119C00037000 C 01/19/18 37.0 0.72 0.75
PFE 180119C00040000 C 01/19/18 40.0 0.20 0.26
PFE 180119C00042000 C 01/19/18 42.0 0.09 0.11
PFE 180119C00045000 C 01/19/18 45.0 0.01 0.04
PFE 180119C00050000 C 01/19/18 50.0 0.00 0.03
PFE 180119P00015000 P 01/19/18 15.0 0.02 0.06
PFE 180119P00018000 P 01/19/18 18.0 0.05 0.07
PFE 180119P00020000 P 01/19/18 20.0 0.09 0.11
PFE 180119P00023000 P 01/19/18 23.0 0.15 0.18
PFE 180119P00025000 P 01/19/18 25.0 0.24 0.26
PFE 180119P00028000 P 01/19/18 28.0 0.47 0.49
PFE 180119P00030000 P 01/19/18 30.0 0.77 0.80
PFE 180119P00032000 P 01/19/18 32.0 1.29 1.31
PFE 180119P00035000 P 01/19/18 35.0 2.59 2.65
PFE 180119P00037000 P 01/19/18 37.0 3.90 4.00
PFE 180119P00040000 P 01/19/18 40.0 6.30 6.80
PFE 180119P00042000 P 01/19/18 42.0 8.10 8.65
PFE 180119P00045000 P 01/19/18 45.0 9.10 13.60
PFE 180119P00050000 P 01/19/18 50.0 15.90 16.50
PFE 180615C00018000 C 06/15/18 18.0 16.10 16.55
PFE 180615C00020000 C 06/15/18 20.0 12.00 16.50
PFE 180615C00023000 C 06/15/18 23.0 9.00 13.40
PFE 180615C00025000 C 06/15/18 25.0 7.65 11.55
PFE 180615C00028000 C 06/15/18 28.0 6.30 6.80
PFE 180615C00030000 C 06/15/18 30.0 4.65 5.05
PFE 180615C00032000 C 06/15/18 32.0 3.20 3.65
PFE 180615C00035000 C 06/15/18 35.0 1.78 2.03
PFE 180615C00037000 C 06/15/18 37.0 1.04 1.27
PFE 180615C00040000 C 06/15/18 40.0 0.44 0.58
PFE 180615C00042000 C 06/15/18 42.0 0.16 0.39
PFE 180615C00045000 C 06/15/18 45.0 0.06 0.23
PFE 180615P00018000 P 06/15/18 18.0 0.07 0.26
PFE 180615P00020000 P 06/15/18 20.0 0.13 0.31
PFE 180615P00023000 P 06/15/18 23.0 0.26 0.48
PFE 180615P00025000 P 06/15/18 25.0 0.43 0.61
PFE 180615P00028000 P 06/15/18 28.0 0.81 0.92
PFE 180615P00030000 P 06/15/18 30.0 1.24 1.39
PFE 180615P00032000 P 06/15/18 32.0 1.88 2.01
PFE 180615P00035000 P 06/15/18 35.0 3.25 3.65
PFE 180615P00037000 P 06/15/18 37.0 4.50 5.00
PFE 180615P00040000 P 06/15/18 40.0 6.80 7.40
PFE 180615P00042000 P 06/15/18 42.0 8.60 9.25
PFE 180615P00045000 P 06/15/18 45.0 11.20 12.00
PFE 190118C00018000 C 01/18/19 18.0 16.05 16.70
PFE 190118C00020000 C 01/18/19 20.0 12.65 14.70
PFE 190118C00023000 C 01/18/19 23.0 11.00 11.50
PFE 190118C00025000 C 01/18/19 25.0 9.35 9.60
PFE 190118C00028000 C 01/18/19 28.0 6.65 6.90
PFE 190118C00030000 C 01/18/19 30.0 5.05 5.45
PFE 190118C00032000 C 01/18/19 32.0 3.75 4.10
PFE 190118C00035000 C 01/18/19 35.0 2.28 2.51
PFE 190118C00037000 C 01/18/19 37.0 1.54 1.70
PFE 190118C00040000 C 01/18/19 40.0 0.79 0.94
PFE 190118C00042000 C 01/18/19 42.0 0.50 0.64
PFE 190118C00045000 C 01/18/19 45.0 0.18 0.47
PFE 190118C00050000 C 01/18/19 50.0 0.05 0.20
PFE 190118P00018000 P 01/18/19 18.0 0.19 0.35
PFE 190118P00020000 P 01/18/19 20.0 0.32 0.54
PFE 190118P00023000 P 01/18/19 23.0 0.52 0.68
PFE 190118P00025000 P 01/18/19 25.0 0.80 1.04
PFE 190118P00028000 P 01/18/19 28.0 1.35 1.49
PFE 190118P00030000 P 01/18/19 30.0 1.87 2.05
PFE 190118P00032000 P 01/18/19 32.0 2.64 2.77
PFE 190118P00035000 P 01/18/19 35.0 4.00 4.45
PFE 190118P00037000 P 01/18/19 37.0 5.20 5.80
PFE 190118P00040000 P 01/18/19 40.0 7.40 7.95
PFE 190118P00042000 P 01/18/19 42.0 9.00 9.80
PFE 190118P00045000 P 01/18/19 45.0 11.65 12.45
PFE 190118P00050000 P 01/18/19 50.0 15.95 17.00

OPRA data is delayed 15 minutes.