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 (2014-07-11)Premium Content

Pfizer Inc (PFE)
As of Oct 1 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PFE 141003C00021000 C 10/03/14 21.0 8.00 8.35
PFE 141003C00021500 C 10/03/14 21.5 7.50 7.85
PFE 141003C00022000 C 10/03/14 22.0 7.00 7.35
PFE 141003C00022500 C 10/03/14 22.5 6.50 6.80
PFE 141003C00023000 C 10/03/14 23.0 6.00 6.30
PFE 141003C00023500 C 10/03/14 23.5 5.50 5.80
PFE 141003C00024000 C 10/03/14 24.0 5.00 5.30
PFE 141003C00024500 C 10/03/14 24.5 4.50 4.80
PFE 141003C00025000 C 10/03/14 25.0 4.00 4.30
PFE 141003C00025500 C 10/03/14 25.5 3.50 3.80
PFE 141003C00026000 C 10/03/14 26.0 3.00 3.30
PFE 141003C00026500 C 10/03/14 26.5 2.50 2.76
PFE 141003C00027000 C 10/03/14 27.0 2.00 2.25
PFE 141003C00027500 C 10/03/14 27.5 1.51 1.76
PFE 141003C00028000 C 10/03/14 28.0 1.09 1.26
PFE 141003C00028500 C 10/03/14 28.5 0.55 0.79
PFE 141003C00029000 C 10/03/14 29.0 0.25 0.31
PFE 141003C00029500 C 10/03/14 29.5 0.05 0.07
PFE 141003C00030000 C 10/03/14 30.0 0.01 0.02
PFE 141003C00030500 C 10/03/14 30.5 0.00 0.02
PFE 141003C00031000 C 10/03/14 31.0 0.00 0.04
PFE 141003C00031500 C 10/03/14 31.5 0.00 0.03
PFE 141003C00032000 C 10/03/14 32.0 0.00 0.02
PFE 141003C00032500 C 10/03/14 32.5 0.00 0.02
PFE 141003C00033000 C 10/03/14 33.0 0.00 0.02
PFE 141003C00033500 C 10/03/14 33.5 0.00 0.02
PFE 141003C00034000 C 10/03/14 34.0 0.00 0.02
PFE 141003C00034500 C 10/03/14 34.5 0.00 0.02
PFE 141003C00035000 C 10/03/14 35.0 0.00 0.02
PFE 141003C00035500 C 10/03/14 35.5 0.00 0.02
PFE 141003C00036000 C 10/03/14 36.0 0.00 0.02
PFE 141003C00036500 C 10/03/14 36.5 0.00 0.02
PFE 141003C00037000 C 10/03/14 37.0 0.00 0.02
PFE 141003C00037500 C 10/03/14 37.5 0.00 0.02
PFE 141003C00038000 C 10/03/14 38.0 0.00 0.02
PFE 141003C00038500 C 10/03/14 38.5 0.00 0.02
PFE 141003C00039000 C 10/03/14 39.0 0.00 0.02
PFE 141003C00039500 C 10/03/14 39.5 0.00 0.02
PFE 141003P00021000 P 10/03/14 21.0 0.00 0.02
PFE 141003P00021500 P 10/03/14 21.5 0.00 0.02
PFE 141003P00022000 P 10/03/14 22.0 0.00 0.02
PFE 141003P00022500 P 10/03/14 22.5 0.00 0.02
PFE 141003P00023000 P 10/03/14 23.0 0.00 0.02
PFE 141003P00023500 P 10/03/14 23.5 0.00 0.02
PFE 141003P00024000 P 10/03/14 24.0 0.00 0.02
PFE 141003P00024500 P 10/03/14 24.5 0.00 0.02
PFE 141003P00025000 P 10/03/14 25.0 0.00 0.02
PFE 141003P00025500 P 10/03/14 25.5 0.00 0.02
PFE 141003P00026000 P 10/03/14 26.0 0.00 0.02
PFE 141003P00026500 P 10/03/14 26.5 0.00 0.02
PFE 141003P00027000 P 10/03/14 27.0 0.00 0.04
PFE 141003P00027500 P 10/03/14 27.5 0.00 0.04
PFE 141003P00028000 P 10/03/14 28.0 0.00 0.02
PFE 141003P00028500 P 10/03/14 28.5 0.01 0.05
PFE 141003P00029000 P 10/03/14 29.0 0.07 0.12
PFE 141003P00029500 P 10/03/14 29.5 0.35 0.41
PFE 141003P00030000 P 10/03/14 30.0 0.75 0.89
PFE 141003P00030500 P 10/03/14 30.5 1.25 1.41
PFE 141003P00031000 P 10/03/14 31.0 1.58 2.00
PFE 141003P00031500 P 10/03/14 31.5 2.08 2.49
PFE 141003P00032000 P 10/03/14 32.0 2.58 2.99
PFE 141003P00032500 P 10/03/14 32.5 3.15 3.50
PFE 141003P00033000 P 10/03/14 33.0 3.55 4.00
PFE 141003P00033500 P 10/03/14 33.5 4.05 4.50
PFE 141003P00034000 P 10/03/14 34.0 4.55 5.00
PFE 141003P00034500 P 10/03/14 34.5 5.15 5.50
PFE 141003P00035000 P 10/03/14 35.0 5.65 6.00
PFE 141003P00035500 P 10/03/14 35.5 6.15 6.50
PFE 141003P00036000 P 10/03/14 36.0 6.55 7.00
PFE 141003P00036500 P 10/03/14 36.5 7.15 7.50
PFE 141003P00037000 P 10/03/14 37.0 7.65 8.00
PFE 141003P00037500 P 10/03/14 37.5 8.15 8.50
PFE 141003P00038000 P 10/03/14 38.0 8.65 9.00
PFE 141003P00038500 P 10/03/14 38.5 9.15 9.50
PFE 141003P00039000 P 10/03/14 39.0 9.65 10.00
PFE 141003P00039500 P 10/03/14 39.5 10.15 10.50
PFE 141010C00021000 C 10/10/14 21.0 8.00 8.35
PFE 141010C00022000 C 10/10/14 22.0 7.00 7.30
PFE 141010C00022500 C 10/10/14 22.5 6.50 6.85
PFE 141010C00023000 C 10/10/14 23.0 6.00 6.35
PFE 141010C00023500 C 10/10/14 23.5 5.50 5.80
PFE 141010C00024000 C 10/10/14 24.0 5.00 5.30
PFE 141010C00024500 C 10/10/14 24.5 4.50 4.80
PFE 141010C00025000 C 10/10/14 25.0 4.00 4.30
PFE 141010C00025500 C 10/10/14 25.5 3.50 3.80
PFE 141010C00026000 C 10/10/14 26.0 3.00 3.30
PFE 141010C00026500 C 10/10/14 26.5 2.54 2.79
PFE 141010C00027000 C 10/10/14 27.0 2.05 2.29
PFE 141010C00027500 C 10/10/14 27.5 1.56 1.80
PFE 141010C00028000 C 10/10/14 28.0 1.09 1.32
PFE 141010C00028500 C 10/10/14 28.5 0.69 0.80
PFE 141010C00029000 C 10/10/14 29.0 0.39 0.43
PFE 141010C00029500 C 10/10/14 29.5 0.17 0.22
PFE 141010C00030000 C 10/10/14 30.0 0.05 0.09
PFE 141010C00030500 C 10/10/14 30.5 0.02 0.05
PFE 141010C00031000 C 10/10/14 31.0 0.00 0.04
PFE 141010C00031500 C 10/10/14 31.5 0.00 0.04
PFE 141010C00032000 C 10/10/14 32.0 0.00 0.03
PFE 141010C00032500 C 10/10/14 32.5 0.00 0.03
PFE 141010C00033000 C 10/10/14 33.0 0.00 0.05
PFE 141010C00033500 C 10/10/14 33.5 0.00 0.04
PFE 141010C00034000 C 10/10/14 34.0 0.00 0.04
PFE 141010C00034500 C 10/10/14 34.5 0.00 0.02
PFE 141010C00035000 C 10/10/14 35.0 0.00 0.02
PFE 141010C00035500 C 10/10/14 35.5 0.00 0.02
PFE 141010C00036000 C 10/10/14 36.0 0.00 0.02
PFE 141010C00036500 C 10/10/14 36.5 0.00 0.02
PFE 141010C00037000 C 10/10/14 37.0 0.00 0.02
PFE 141010C00037500 C 10/10/14 37.5 0.00 0.02
PFE 141010C00038000 C 10/10/14 38.0 0.00 0.02
PFE 141010C00038500 C 10/10/14 38.5 0.00 0.02
PFE 141010C00039000 C 10/10/14 39.0 0.00 0.02
PFE 141010C00039500 C 10/10/14 39.5 0.00 0.02
PFE 141010P00021000 P 10/10/14 21.0 0.00 0.02
PFE 141010P00022000 P 10/10/14 22.0 0.00 0.02
PFE 141010P00022500 P 10/10/14 22.5 0.00 0.02
PFE 141010P00023000 P 10/10/14 23.0 0.00 0.02
PFE 141010P00023500 P 10/10/14 23.5 0.00 0.02
PFE 141010P00024000 P 10/10/14 24.0 0.00 0.02
PFE 141010P00024500 P 10/10/14 24.5 0.00 0.03
PFE 141010P00025000 P 10/10/14 25.0 0.00 0.02
PFE 141010P00025500 P 10/10/14 25.5 0.00 0.05
PFE 141010P00026000 P 10/10/14 26.0 0.01 0.04
PFE 141010P00026500 P 10/10/14 26.5 0.01 0.05
PFE 141010P00027000 P 10/10/14 27.0 0.01 0.05
PFE 141010P00027500 P 10/10/14 27.5 0.01 0.08
PFE 141010P00028000 P 10/10/14 28.0 0.05 0.08
PFE 141010P00028500 P 10/10/14 28.5 0.10 0.12
PFE 141010P00029000 P 10/10/14 29.0 0.21 0.28
PFE 141010P00029500 P 10/10/14 29.5 0.45 0.60
PFE 141010P00030000 P 10/10/14 30.0 0.81 0.92
PFE 141010P00030500 P 10/10/14 30.5 1.18 1.50
PFE 141010P00031000 P 10/10/14 31.0 1.66 1.99
PFE 141010P00031500 P 10/10/14 31.5 2.16 2.49
PFE 141010P00032000 P 10/10/14 32.0 2.66 2.99
PFE 141010P00032500 P 10/10/14 32.5 3.15 3.50
PFE 141010P00033000 P 10/10/14 33.0 3.65 4.00
PFE 141010P00033500 P 10/10/14 33.5 4.15 4.50
PFE 141010P00034000 P 10/10/14 34.0 4.65 5.00
PFE 141010P00034500 P 10/10/14 34.5 5.15 5.50
PFE 141010P00035000 P 10/10/14 35.0 5.65 6.00
PFE 141010P00035500 P 10/10/14 35.5 6.15 6.50
PFE 141010P00036000 P 10/10/14 36.0 6.50 7.00
PFE 141010P00036500 P 10/10/14 36.5 7.15 7.50
PFE 141010P00037000 P 10/10/14 37.0 7.50 8.00
PFE 141010P00037500 P 10/10/14 37.5 8.15 8.50
PFE 141010P00038000 P 10/10/14 38.0 8.65 9.00
PFE 141010P00038500 P 10/10/14 38.5 9.15 9.50
PFE 141010P00039000 P 10/10/14 39.0 9.65 10.00
PFE 141010P00039500 P 10/10/14 39.5 10.15 10.50
PFE 141018C00021000 C 10/18/14 21.0 8.00 8.30
PFE 141018C00021500 C 10/18/14 21.5 7.50 7.90
PFE 141018C00022000 C 10/18/14 22.0 7.00 7.40
PFE 141018C00022500 C 10/18/14 22.5 6.50 6.90
PFE 141018C00023000 C 10/18/14 23.0 6.00 6.40
PFE 141018C00023500 C 10/18/14 23.5 5.50 5.90
PFE 141018C00024000 C 10/18/14 24.0 5.00 5.40
PFE 141018C00024500 C 10/18/14 24.5 4.50 4.90
PFE 141018C00025000 C 10/18/14 25.0 4.00 4.40
PFE 141018C00025500 C 10/18/14 25.5 3.50 3.90
PFE 141018C00026000 C 10/18/14 26.0 3.00 3.40
PFE 141018C00026500 C 10/18/14 26.5 2.55 2.80
PFE 141018C00027000 C 10/18/14 27.0 2.07 2.31
PFE 141018C00027500 C 10/18/14 27.5 1.59 1.83
PFE 141018C00028000 C 10/18/14 28.0 1.16 1.36
PFE 141018C00028500 C 10/18/14 28.5 0.84 0.90
PFE 141018C00029000 C 10/18/14 29.0 0.50 0.53
PFE 141018C00029500 C 10/18/14 29.5 0.27 0.29
PFE 141018C00030000 C 10/18/14 30.0 0.13 0.15
PFE 141018C00030500 C 10/18/14 30.5 0.05 0.08
PFE 141018C00031000 C 10/18/14 31.0 0.02 0.04
PFE 141018C00031500 C 10/18/14 31.5 0.01 0.04
PFE 141018C00032000 C 10/18/14 32.0 0.00 0.03
PFE 141018C00032500 C 10/18/14 32.5 0.00 0.03
PFE 141018C00033000 C 10/18/14 33.0 0.00 0.02
PFE 141018C00033500 C 10/18/14 33.5 0.00 0.02
PFE 141018C00034000 C 10/18/14 34.0 0.00 0.02
PFE 141018C00034500 C 10/18/14 34.5 0.00 0.02
PFE 141018C00035000 C 10/18/14 35.0 0.00 0.02
PFE 141018C00035500 C 10/18/14 35.5 0.00 0.02
PFE 141018C00036000 C 10/18/14 36.0 0.00 0.02
PFE 141018C00036500 C 10/18/14 36.5 0.00 0.02
PFE 141018C00037000 C 10/18/14 37.0 0.00 0.02
PFE 141018C00037500 C 10/18/14 37.5 0.00 0.02
PFE 141018C00038000 C 10/18/14 38.0 0.00 0.02
PFE 141018C00038500 C 10/18/14 38.5 0.00 0.02
PFE 141018C00039000 C 10/18/14 39.0 0.00 0.02
PFE 141018C00039500 C 10/18/14 39.5 0.00 0.02
PFE 141018C00040000 C 10/18/14 40.0 0.00 0.02
PFE 141018C00040500 C 10/18/14 40.5 0.00 0.02
PFE 141018P00021000 P 10/18/14 21.0 0.00 0.02
PFE 141018P00021500 P 10/18/14 21.5 0.00 0.02
PFE 141018P00022000 P 10/18/14 22.0 0.00 0.02
PFE 141018P00022500 P 10/18/14 22.5 0.00 0.02
PFE 141018P00023000 P 10/18/14 23.0 0.00 0.02
PFE 141018P00023500 P 10/18/14 23.5 0.00 0.02
PFE 141018P00024000 P 10/18/14 24.0 0.00 0.02
PFE 141018P00024500 P 10/18/14 24.5 0.00 0.03
PFE 141018P00025000 P 10/18/14 25.0 0.00 0.03
PFE 141018P00025500 P 10/18/14 25.5 0.01 0.04
PFE 141018P00026000 P 10/18/14 26.0 0.01 0.04
PFE 141018P00026500 P 10/18/14 26.5 0.02 0.04
PFE 141018P00027000 P 10/18/14 27.0 0.04 0.06
PFE 141018P00027500 P 10/18/14 27.5 0.05 0.08
PFE 141018P00028000 P 10/18/14 28.0 0.09 0.11
PFE 141018P00028500 P 10/18/14 28.5 0.17 0.19
PFE 141018P00029000 P 10/18/14 29.0 0.33 0.35
PFE 141018P00029500 P 10/18/14 29.5 0.57 0.62
PFE 141018P00030000 P 10/18/14 30.0 0.93 0.98
PFE 141018P00030500 P 10/18/14 30.5 1.30 1.43
PFE 141018P00031000 P 10/18/14 31.0 1.69 2.00
PFE 141018P00031500 P 10/18/14 31.5 2.17 2.49
PFE 141018P00032000 P 10/18/14 32.0 2.75 2.99
PFE 141018P00032500 P 10/18/14 32.5 3.15 3.50
PFE 141018P00033000 P 10/18/14 33.0 3.70 4.00
PFE 141018P00033500 P 10/18/14 33.5 4.15 4.50
PFE 141018P00034000 P 10/18/14 34.0 4.65 5.00
PFE 141018P00034500 P 10/18/14 34.5 5.15 5.50
PFE 141018P00035000 P 10/18/14 35.0 5.65 6.00
PFE 141018P00035500 P 10/18/14 35.5 6.15 6.50
PFE 141018P00036000 P 10/18/14 36.0 6.65 7.00
PFE 141018P00036500 P 10/18/14 36.5 7.15 7.50
PFE 141018P00037000 P 10/18/14 37.0 7.65 8.00
PFE 141018P00037500 P 10/18/14 37.5 8.15 8.50
PFE 141018P00038000 P 10/18/14 38.0 8.65 9.00
PFE 141018P00038500 P 10/18/14 38.5 9.15 9.50
PFE 141018P00039000 P 10/18/14 39.0 9.65 10.00
PFE 141018P00039500 P 10/18/14 39.5 10.15 10.45
PFE 141018P00040000 P 10/18/14 40.0 10.65 10.95
PFE 141018P00040500 P 10/18/14 40.5 11.15 11.60
PFE 141024C00021000 C 10/24/14 21.0 8.00 8.50
PFE 141024C00022000 C 10/24/14 22.0 7.00 7.50
PFE 141024C00022500 C 10/24/14 22.5 6.50 7.00
PFE 141024C00023000 C 10/24/14 23.0 6.00 6.50
PFE 141024C00023500 C 10/24/14 23.5 5.45 6.05
PFE 141024C00024000 C 10/24/14 24.0 5.05 5.55
PFE 141024C00024500 C 10/24/14 24.5 4.55 4.95
PFE 141024C00025000 C 10/24/14 25.0 4.05 4.45
PFE 141024C00025500 C 10/24/14 25.5 3.55 3.85
PFE 141024C00026000 C 10/24/14 26.0 3.05 3.45
PFE 141024C00026500 C 10/24/14 26.5 2.58 2.84
PFE 141024C00027000 C 10/24/14 27.0 2.08 2.46
PFE 141024C00027500 C 10/24/14 27.5 1.62 1.97
PFE 141024C00028000 C 10/24/14 28.0 1.23 1.46
PFE 141024C00028500 C 10/24/14 28.5 0.81 0.98
PFE 141024C00029000 C 10/24/14 29.0 0.50 0.62
PFE 141024C00029500 C 10/24/14 29.5 0.28 0.37
PFE 141024C00030000 C 10/24/14 30.0 0.15 0.22
PFE 141024C00030500 C 10/24/14 30.5 0.08 0.13
PFE 141024C00031000 C 10/24/14 31.0 0.03 0.09
PFE 141024C00031500 C 10/24/14 31.5 0.01 0.06
PFE 141024C00032000 C 10/24/14 32.0 0.01 0.11
PFE 141024C00032500 C 10/24/14 32.5 0.00 0.04
PFE 141024C00033000 C 10/24/14 33.0 0.00 0.08
PFE 141024C00033500 C 10/24/14 33.5 0.00 0.08
PFE 141024C00034000 C 10/24/14 34.0 0.00 0.08
PFE 141024C00034500 C 10/24/14 34.5 0.00 0.07
PFE 141024C00035000 C 10/24/14 35.0 0.00 0.07
PFE 141024C00035500 C 10/24/14 35.5 0.00 0.06
PFE 141024C00036000 C 10/24/14 36.0 0.00 0.05
PFE 141024C00036500 C 10/24/14 36.5 0.00 0.04
PFE 141024C00037000 C 10/24/14 37.0 0.00 0.04
PFE 141024C00037500 C 10/24/14 37.5 0.00 0.04
PFE 141024C00038000 C 10/24/14 38.0 0.00 0.02
PFE 141024C00038500 C 10/24/14 38.5 0.00 0.02
PFE 141024C00039000 C 10/24/14 39.0 0.00 0.02
PFE 141024C00039500 C 10/24/14 39.5 0.00 0.02
PFE 141024P00021000 P 10/24/14 21.0 0.00 0.02
PFE 141024P00022000 P 10/24/14 22.0 0.00 0.03
PFE 141024P00022500 P 10/24/14 22.5 0.00 0.04
PFE 141024P00023000 P 10/24/14 23.0 0.00 0.05
PFE 141024P00023500 P 10/24/14 23.5 0.00 0.06
PFE 141024P00024000 P 10/24/14 24.0 0.00 0.08
PFE 141024P00024500 P 10/24/14 24.5 0.01 0.07
PFE 141024P00025000 P 10/24/14 25.0 0.01 0.11
PFE 141024P00025500 P 10/24/14 25.5 0.01 0.11
PFE 141024P00026000 P 10/24/14 26.0 0.02 0.12
PFE 141024P00026500 P 10/24/14 26.5 0.02 0.10
PFE 141024P00027000 P 10/24/14 27.0 0.03 0.09
PFE 141024P00027500 P 10/24/14 27.5 0.07 0.12
PFE 141024P00028000 P 10/24/14 28.0 0.13 0.17
PFE 141024P00028500 P 10/24/14 28.5 0.24 0.26
PFE 141024P00029000 P 10/24/14 29.0 0.39 0.43
PFE 141024P00029500 P 10/24/14 29.5 0.61 0.75
PFE 141024P00030000 P 10/24/14 30.0 0.97 1.14
PFE 141024P00030500 P 10/24/14 30.5 1.22 1.58
PFE 141024P00031000 P 10/24/14 31.0 1.67 2.04
PFE 141024P00031500 P 10/24/14 31.5 2.00 2.53
PFE 141024P00032000 P 10/24/14 32.0 2.76 3.05
PFE 141024P00032500 P 10/24/14 32.5 3.10 3.50
PFE 141024P00033000 P 10/24/14 33.0 3.45 4.00
PFE 141024P00033500 P 10/24/14 33.5 3.90 4.75
PFE 141024P00034000 P 10/24/14 34.0 4.40 5.10
PFE 141024P00034500 P 10/24/14 34.5 4.90 5.75
PFE 141024P00035000 P 10/24/14 35.0 5.40 6.25
PFE 141024P00035500 P 10/24/14 35.5 5.95 6.70
PFE 141024P00036000 P 10/24/14 36.0 6.45 7.40
PFE 141024P00036500 P 10/24/14 36.5 7.00 7.65
PFE 141024P00037000 P 10/24/14 37.0 7.40 8.30
PFE 141024P00037500 P 10/24/14 37.5 7.95 8.75
PFE 141024P00038000 P 10/24/14 38.0 7.20 10.20
PFE 141024P00038500 P 10/24/14 38.5 8.95 9.80
PFE 141024P00039000 P 10/24/14 39.0 8.25 11.35
PFE 141024P00039500 P 10/24/14 39.5 8.70 12.00
PFE 141031C00021000 C 10/31/14 21.0 8.00 8.35
PFE 141031C00022000 C 10/31/14 22.0 7.00 7.35
PFE 141031C00023000 C 10/31/14 23.0 6.00 6.35
PFE 141031C00023500 C 10/31/14 23.5 5.50 6.00
PFE 141031C00024000 C 10/31/14 24.0 5.00 5.50
PFE 141031C00024500 C 10/31/14 24.5 4.55 5.00
PFE 141031C00025000 C 10/31/14 25.0 4.05 4.45
PFE 141031C00025500 C 10/31/14 25.5 3.55 3.85
PFE 141031C00026000 C 10/31/14 26.0 3.05 3.35
PFE 141031C00026500 C 10/31/14 26.5 2.59 2.86
PFE 141031C00027000 C 10/31/14 27.0 2.13 2.47
PFE 141031C00027500 C 10/31/14 27.5 1.68 1.97
PFE 141031C00028000 C 10/31/14 28.0 1.27 1.49
PFE 141031C00028500 C 10/31/14 28.5 0.91 1.11
PFE 141031C00029000 C 10/31/14 29.0 0.62 0.78
PFE 141031C00029500 C 10/31/14 29.5 0.39 0.51
PFE 141031C00030000 C 10/31/14 30.0 0.27 0.30
PFE 141031C00030500 C 10/31/14 30.5 0.16 0.18
PFE 141031C00031000 C 10/31/14 31.0 0.08 0.12
PFE 141031C00031500 C 10/31/14 31.5 0.04 0.09
PFE 141031C00032000 C 10/31/14 32.0 0.02 0.06
PFE 141031C00032500 C 10/31/14 32.5 0.01 0.05
PFE 141031C00033000 C 10/31/14 33.0 0.01 0.04
PFE 141031C00033500 C 10/31/14 33.5 0.00 0.04
PFE 141031C00034000 C 10/31/14 34.0 0.00 0.04
PFE 141031C00034500 C 10/31/14 34.5 0.00 0.03
PFE 141031C00035000 C 10/31/14 35.0 0.00 0.03
PFE 141031C00035500 C 10/31/14 35.5 0.00 0.03
PFE 141031C00036000 C 10/31/14 36.0 0.00 0.03
PFE 141031C00036500 C 10/31/14 36.5 0.00 0.03
PFE 141031C00037000 C 10/31/14 37.0 0.00 0.03
PFE 141031C00037500 C 10/31/14 37.5 0.00 0.03
PFE 141031C00038000 C 10/31/14 38.0 0.00 0.02
PFE 141031C00038500 C 10/31/14 38.5 0.00 0.02
PFE 141031C00039000 C 10/31/14 39.0 0.00 0.02
PFE 141031C00039500 C 10/31/14 39.5 0.00 0.02
PFE 141031P00021000 P 10/31/14 21.0 0.00 0.03
PFE 141031P00022000 P 10/31/14 22.0 0.00 0.03
PFE 141031P00023000 P 10/31/14 23.0 0.01 0.06
PFE 141031P00023500 P 10/31/14 23.5 0.01 0.06
PFE 141031P00024000 P 10/31/14 24.0 0.01 0.06
PFE 141031P00024500 P 10/31/14 24.5 0.01 0.07
PFE 141031P00025000 P 10/31/14 25.0 0.02 0.07
PFE 141031P00025500 P 10/31/14 25.5 0.02 0.08
PFE 141031P00026000 P 10/31/14 26.0 0.04 0.08
PFE 141031P00026500 P 10/31/14 26.5 0.05 0.10
PFE 141031P00027000 P 10/31/14 27.0 0.07 0.13
PFE 141031P00027500 P 10/31/14 27.5 0.10 0.19
PFE 141031P00028000 P 10/31/14 28.0 0.15 0.28
PFE 141031P00028500 P 10/31/14 28.5 0.32 0.42
PFE 141031P00029000 P 10/31/14 29.0 0.49 0.61
PFE 141031P00029500 P 10/31/14 29.5 0.71 0.91
PFE 141031P00030000 P 10/31/14 30.0 0.86 1.27
PFE 141031P00030500 P 10/31/14 30.5 1.19 1.66
PFE 141031P00031000 P 10/31/14 31.0 1.82 2.10
PFE 141031P00031500 P 10/31/14 31.5 1.95 2.57
PFE 141031P00032000 P 10/31/14 32.0 2.36 3.05
PFE 141031P00032500 P 10/31/14 32.5 2.95 3.55
PFE 141031P00033000 P 10/31/14 33.0 3.40 4.05
PFE 141031P00033500 P 10/31/14 33.5 3.95 4.55
PFE 141031P00034000 P 10/31/14 34.0 4.40 5.05
PFE 141031P00034500 P 10/31/14 34.5 4.90 5.55
PFE 141031P00035000 P 10/31/14 35.0 5.40 6.05
PFE 141031P00035500 P 10/31/14 35.5 5.90 6.50
PFE 141031P00036000 P 10/31/14 36.0 6.45 7.05
PFE 141031P00036500 P 10/31/14 36.5 6.95 7.50
PFE 141031P00037000 P 10/31/14 37.0 7.50 8.10
PFE 141031P00037500 P 10/31/14 37.5 8.00 8.60
PFE 141031P00038000 P 10/31/14 38.0 8.50 9.15
PFE 141031P00038500 P 10/31/14 38.5 9.00 9.60
PFE 141031P00039000 P 10/31/14 39.0 8.70 11.50
PFE 141031P00039500 P 10/31/14 39.5 9.20 11.90
PFE 141107C00021000 C 11/07/14 21.0 7.90 8.70
PFE 141107C00022000 C 11/07/14 22.0 6.90 7.60
PFE 141107C00023000 C 11/07/14 23.0 6.00 6.45
PFE 141107C00023500 C 11/07/14 23.5 5.50 5.95
PFE 141107C00024000 C 11/07/14 24.0 5.00 5.35
PFE 141107C00024500 C 11/07/14 24.5 4.55 4.85
PFE 141107C00025000 C 11/07/14 25.0 4.05 4.40
PFE 141107C00025500 C 11/07/14 25.5 3.55 3.90
PFE 141107C00026000 C 11/07/14 26.0 3.05 3.50
PFE 141107C00026500 C 11/07/14 26.5 2.55 3.05
PFE 141107C00027000 C 11/07/14 27.0 2.10 2.40
PFE 141107C00027500 C 11/07/14 27.5 1.68 1.98
PFE 141107C00028000 C 11/07/14 28.0 1.28 1.53
PFE 141107C00028500 C 11/07/14 28.5 0.94 1.13
PFE 141107C00029000 C 11/07/14 29.0 0.65 0.82
PFE 141107C00029500 C 11/07/14 29.5 0.43 0.55
PFE 141107C00030000 C 11/07/14 30.0 0.27 0.35
PFE 141107C00030500 C 11/07/14 30.5 0.18 0.23
PFE 141107C00031000 C 11/07/14 31.0 0.09 0.16
PFE 141107C00031500 C 11/07/14 31.5 0.05 0.12
PFE 141107C00032000 C 11/07/14 32.0 0.03 0.08
PFE 141107C00032500 C 11/07/14 32.5 0.01 0.06
PFE 141107C00033000 C 11/07/14 33.0 0.00 0.06
PFE 141107C00033500 C 11/07/14 33.5 0.00 0.05
PFE 141107C00034000 C 11/07/14 34.0 0.00 0.04
PFE 141107C00034500 C 11/07/14 34.5 0.00 0.04
PFE 141107C00035000 C 11/07/14 35.0 0.00 0.04
PFE 141107C00035500 C 11/07/14 35.5 0.00 0.04
PFE 141107C00036000 C 11/07/14 36.0 0.00 0.03
PFE 141107C00036500 C 11/07/14 36.5 0.00 0.03
PFE 141107C00037000 C 11/07/14 37.0 0.00 0.03
PFE 141107C00037500 C 11/07/14 37.5 0.00 0.03
PFE 141107C00038000 C 11/07/14 38.0 0.00 0.03
PFE 141107C00038500 C 11/07/14 38.5 0.00 0.02
PFE 141107C00039000 C 11/07/14 39.0 0.00 0.02
PFE 141107C00039500 C 11/07/14 39.5 0.00 0.02
PFE 141107P00021000 P 11/07/14 21.0 0.00 0.03
PFE 141107P00022000 P 11/07/14 22.0 0.00 0.05
PFE 141107P00023000 P 11/07/14 23.0 0.00 0.06
PFE 141107P00023500 P 11/07/14 23.5 0.01 0.06
PFE 141107P00024000 P 11/07/14 24.0 0.01 0.06
PFE 141107P00024500 P 11/07/14 24.5 0.02 0.07
PFE 141107P00025000 P 11/07/14 25.0 0.02 0.08
PFE 141107P00025500 P 11/07/14 25.5 0.03 0.09
PFE 141107P00026000 P 11/07/14 26.0 0.05 0.10
PFE 141107P00026500 P 11/07/14 26.5 0.07 0.14
PFE 141107P00027000 P 11/07/14 27.0 0.10 0.19
PFE 141107P00027500 P 11/07/14 27.5 0.15 0.27
PFE 141107P00028000 P 11/07/14 28.0 0.30 0.38
PFE 141107P00028500 P 11/07/14 28.5 0.41 0.56
PFE 141107P00029000 P 11/07/14 29.0 0.67 0.77
PFE 141107P00029500 P 11/07/14 29.5 0.92 1.11
PFE 141107P00030000 P 11/07/14 30.0 1.07 1.51
PFE 141107P00030500 P 11/07/14 30.5 1.34 1.89
PFE 141107P00031000 P 11/07/14 31.0 1.77 2.35
PFE 141107P00031500 P 11/07/14 31.5 2.06 2.83
PFE 141107P00032000 P 11/07/14 32.0 2.56 3.30
PFE 141107P00032500 P 11/07/14 32.5 3.05 3.80
PFE 141107P00033000 P 11/07/14 33.0 3.55 4.25
PFE 141107P00033500 P 11/07/14 33.5 4.05 4.75
PFE 141107P00034000 P 11/07/14 34.0 4.60 5.25
PFE 141107P00034500 P 11/07/14 34.5 5.05 5.75
PFE 141107P00035000 P 11/07/14 35.0 5.55 6.35
PFE 141107P00035500 P 11/07/14 35.5 6.05 6.85
PFE 141107P00036000 P 11/07/14 36.0 6.60 7.35
PFE 141107P00036500 P 11/07/14 36.5 7.10 8.20
PFE 141107P00037000 P 11/07/14 37.0 6.65 9.35
PFE 141107P00037500 P 11/07/14 37.5 7.80 9.85
PFE 141107P00038000 P 11/07/14 38.0 8.30 10.35
PFE 141107P00038500 P 11/07/14 38.5 8.80 10.70
PFE 141107P00039000 P 11/07/14 39.0 9.30 11.20
PFE 141107P00039500 P 11/07/14 39.5 9.40 11.70
PFE 141122C00022000 C 11/22/14 22.0 7.00 7.40
PFE 141122C00023000 C 11/22/14 23.0 6.00 6.45
PFE 141122C00024000 C 11/22/14 24.0 5.05 5.45
PFE 141122C00025000 C 11/22/14 25.0 4.05 4.45
PFE 141122C00026000 C 11/22/14 26.0 3.10 3.35
PFE 141122C00027000 C 11/22/14 27.0 2.17 2.39
PFE 141122C00028000 C 11/22/14 28.0 1.35 1.53
PFE 141122C00029000 C 11/22/14 29.0 0.80 0.83
PFE 141122C00030000 C 11/22/14 30.0 0.40 0.42
PFE 141122C00031000 C 11/22/14 31.0 0.17 0.18
PFE 141122C00032000 C 11/22/14 32.0 0.06 0.09
PFE 141122C00033000 C 11/22/14 33.0 0.02 0.05
PFE 141122C00034000 C 11/22/14 34.0 0.00 0.03
PFE 141122C00035000 C 11/22/14 35.0 0.00 0.03
PFE 141122C00036000 C 11/22/14 36.0 0.00 0.02
PFE 141122C00037000 C 11/22/14 37.0 0.00 0.02
PFE 141122C00038000 C 11/22/14 38.0 0.00 0.02
PFE 141122C00039000 C 11/22/14 39.0 0.00 0.02
PFE 141122P00022000 P 11/22/14 22.0 0.01 0.04
PFE 141122P00023000 P 11/22/14 23.0 0.02 0.05
PFE 141122P00024000 P 11/22/14 24.0 0.03 0.06
PFE 141122P00025000 P 11/22/14 25.0 0.06 0.08
PFE 141122P00026000 P 11/22/14 26.0 0.11 0.13
PFE 141122P00027000 P 11/22/14 27.0 0.20 0.22
PFE 141122P00028000 P 11/22/14 28.0 0.40 0.43
PFE 141122P00029000 P 11/22/14 29.0 0.80 0.83
PFE 141122P00030000 P 11/22/14 30.0 1.39 1.46
PFE 141122P00031000 P 11/22/14 31.0 2.01 2.37
PFE 141122P00032000 P 11/22/14 32.0 2.97 3.30
PFE 141122P00033000 P 11/22/14 33.0 3.90 4.30
PFE 141122P00034000 P 11/22/14 34.0 4.90 5.25
PFE 141122P00035000 P 11/22/14 35.0 5.90 6.25
PFE 141122P00036000 P 11/22/14 36.0 6.90 7.25
PFE 141122P00037000 P 11/22/14 37.0 7.90 8.30
PFE 141122P00038000 P 11/22/14 38.0 8.85 9.30
PFE 141122P00039000 P 11/22/14 39.0 9.60 10.35
PFE 141220C00018000 C 12/20/14 18.0 10.95 11.45
PFE 141220C00019000 C 12/20/14 19.0 9.95 10.45
PFE 141220C00020000 C 12/20/14 20.0 8.95 9.45
PFE 141220C00021000 C 12/20/14 21.0 8.00 8.40
PFE 141220C00023000 C 12/20/14 23.0 6.00 6.40
PFE 141220C00024000 C 12/20/14 24.0 5.05 5.40
PFE 141220C00025000 C 12/20/14 25.0 4.05 4.40
PFE 141220C00026000 C 12/20/14 26.0 3.10 3.40
PFE 141220C00027000 C 12/20/14 27.0 2.22 2.47
PFE 141220C00028000 C 12/20/14 28.0 1.54 1.61
PFE 141220C00029000 C 12/20/14 29.0 0.92 0.95
PFE 141220C00030000 C 12/20/14 30.0 0.50 0.52
PFE 141220C00031000 C 12/20/14 31.0 0.26 0.28
PFE 141220C00032000 C 12/20/14 32.0 0.12 0.15
PFE 141220C00033000 C 12/20/14 33.0 0.06 0.08
PFE 141220C00034000 C 12/20/14 34.0 0.02 0.05
PFE 141220C00035000 C 12/20/14 35.0 0.01 0.03
PFE 141220C00036000 C 12/20/14 36.0 0.00 0.03
PFE 141220C00037000 C 12/20/14 37.0 0.00 0.02
PFE 141220C00038000 C 12/20/14 38.0 0.00 0.02
PFE 141220C00039000 C 12/20/14 39.0 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 0.01 0.03
PFE 141220P00020000 P 12/20/14 20.0 0.01 0.03
PFE 141220P00021000 P 12/20/14 21.0 0.02 0.04
PFE 141220P00023000 P 12/20/14 23.0 0.04 0.07
PFE 141220P00024000 P 12/20/14 24.0 0.06 0.09
PFE 141220P00025000 P 12/20/14 25.0 0.10 0.12
PFE 141220P00026000 P 12/20/14 26.0 0.17 0.19
PFE 141220P00027000 P 12/20/14 27.0 0.29 0.32
PFE 141220P00028000 P 12/20/14 28.0 0.53 0.57
PFE 141220P00029000 P 12/20/14 29.0 0.92 0.98
PFE 141220P00030000 P 12/20/14 30.0 1.52 1.59
PFE 141220P00031000 P 12/20/14 31.0 2.10 2.45
PFE 141220P00032000 P 12/20/14 32.0 2.93 3.35
PFE 141220P00033000 P 12/20/14 33.0 3.95 4.30
PFE 141220P00034000 P 12/20/14 34.0 4.80 5.30
PFE 141220P00035000 P 12/20/14 35.0 5.90 6.25
PFE 141220P00036000 P 12/20/14 36.0 6.90 7.25
PFE 141220P00037000 P 12/20/14 37.0 7.90 8.25
PFE 141220P00038000 P 12/20/14 38.0 8.90 9.25
PFE 141220P00039000 P 12/20/14 39.0 9.75 10.30
PFE 141220P00040000 P 12/20/14 40.0 10.60 11.25
PFE 141220P00041000 P 12/20/14 41.0 11.60 12.25
PFE 141220P00042000 P 12/20/14 42.0 12.60 13.40
PFE 141220P00043000 P 12/20/14 43.0 13.60 14.40
PFE 141220P00044000 P 12/20/14 44.0 14.65 15.50
PFE 150117C00013000 C 01/17/15 13.0 15.95 16.55
PFE 150117C00015000 C 01/17/15 15.0 13.95 14.55
PFE 150117C00016000 C 01/17/15 16.0 12.95 13.50
PFE 150117C00018000 C 01/17/15 18.0 10.95 11.60
PFE 150117C00019000 C 01/17/15 19.0 9.95 10.50
PFE 150117C00020000 C 01/17/15 20.0 8.90 9.60
PFE 150117C00021000 C 01/17/15 21.0 8.00 8.40
PFE 150117C00022000 C 01/17/15 22.0 7.00 7.40
PFE 150117C00023000 C 01/17/15 23.0 6.00 6.40
PFE 150117C00024000 C 01/17/15 24.0 5.05 5.40
PFE 150117C00025000 C 01/17/15 25.0 4.10 4.45
PFE 150117C00026000 C 01/17/15 26.0 3.15 3.50
PFE 150117C00027000 C 01/17/15 27.0 2.31 2.52
PFE 150117C00028000 C 01/17/15 28.0 1.67 1.70
PFE 150117C00029000 C 01/17/15 29.0 1.08 1.11
PFE 150117C00030000 C 01/17/15 30.0 0.65 0.67
PFE 150117C00031000 C 01/17/15 31.0 0.37 0.39
PFE 150117C00032000 C 01/17/15 32.0 0.21 0.23
PFE 150117C00033000 C 01/17/15 33.0 0.11 0.13
PFE 150117C00034000 C 01/17/15 34.0 0.06 0.08
PFE 150117C00035000 C 01/17/15 35.0 0.03 0.06
PFE 150117C00036000 C 01/17/15 36.0 0.01 0.04
PFE 150117C00037000 C 01/17/15 37.0 0.00 0.03
PFE 150117C00038000 C 01/17/15 38.0 0.00 0.03
PFE 150117C00039000 C 01/17/15 39.0 0.00 0.02
PFE 150117C00040000 C 01/17/15 40.0 0.01 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 0.01 0.03
PFE 150117P00019000 P 01/17/15 19.0 0.01 0.04
PFE 150117P00020000 P 01/17/15 20.0 0.02 0.05
PFE 150117P00021000 P 01/17/15 21.0 0.04 0.06
PFE 150117P00022000 P 01/17/15 22.0 0.05 0.08
PFE 150117P00023000 P 01/17/15 23.0 0.07 0.10
PFE 150117P00024000 P 01/17/15 24.0 0.10 0.13
PFE 150117P00025000 P 01/17/15 25.0 0.16 0.18
PFE 150117P00026000 P 01/17/15 26.0 0.25 0.28
PFE 150117P00027000 P 01/17/15 27.0 0.41 0.44
PFE 150117P00028000 P 01/17/15 28.0 0.69 0.72
PFE 150117P00029000 P 01/17/15 29.0 1.11 1.14
PFE 150117P00030000 P 01/17/15 30.0 1.69 1.72
PFE 150117P00031000 P 01/17/15 31.0 2.39 2.45
PFE 150117P00032000 P 01/17/15 32.0 3.15 3.45
PFE 150117P00033000 P 01/17/15 33.0 3.95 4.35
PFE 150117P00034000 P 01/17/15 34.0 4.95 5.30
PFE 150117P00035000 P 01/17/15 35.0 5.90 6.30
PFE 150117P00036000 P 01/17/15 36.0 6.90 7.25
PFE 150117P00037000 P 01/17/15 37.0 7.90 8.25
PFE 150117P00038000 P 01/17/15 38.0 8.90 9.25
PFE 150117P00039000 P 01/17/15 39.0 9.75 10.45
PFE 150117P00040000 P 01/17/15 40.0 10.75 11.30
PFE 150117P00041000 P 01/17/15 41.0 11.75 12.45
PFE 150117P00042000 P 01/17/15 42.0 12.75 13.45
PFE 150117P00043000 P 01/17/15 43.0 13.65 14.45
PFE 150117P00044000 P 01/17/15 44.0 14.65 15.45
PFE 150117P00045000 P 01/17/15 45.0 15.65 16.45
PFE 150320C00016000 C 03/20/15 16.0 11.55 14.80
PFE 150320C00018000 C 03/20/15 18.0 10.85 11.55
PFE 150320C00019000 C 03/20/15 19.0 9.95 10.50
PFE 150320C00020000 C 03/20/15 20.0 8.95 9.45
PFE 150320C00021000 C 03/20/15 21.0 8.00 8.40
PFE 150320C00022000 C 03/20/15 22.0 7.00 7.40
PFE 150320C00023000 C 03/20/15 23.0 6.05 6.40
PFE 150320C00024000 C 03/20/15 24.0 5.05 5.45
PFE 150320C00025000 C 03/20/15 25.0 4.10 4.50
PFE 150320C00026000 C 03/20/15 26.0 3.20 3.60
PFE 150320C00027000 C 03/20/15 27.0 2.54 2.61
PFE 150320C00028000 C 03/20/15 28.0 1.84 1.90
PFE 150320C00029000 C 03/20/15 29.0 1.28 1.33
PFE 150320C00030000 C 03/20/15 30.0 0.85 0.90
PFE 150320C00031000 C 03/20/15 31.0 0.55 0.58
PFE 150320C00032000 C 03/20/15 32.0 0.34 0.37
PFE 150320C00033000 C 03/20/15 33.0 0.21 0.24
PFE 150320C00034000 C 03/20/15 34.0 0.12 0.15
PFE 150320C00035000 C 03/20/15 35.0 0.07 0.10
PFE 150320C00036000 C 03/20/15 36.0 0.04 0.07
PFE 150320C00037000 C 03/20/15 37.0 0.02 0.05
PFE 150320C00038000 C 03/20/15 38.0 0.01 0.04
PFE 150320P00016000 P 03/20/15 16.0 0.01 0.03
PFE 150320P00018000 P 03/20/15 18.0 0.02 0.05
PFE 150320P00019000 P 03/20/15 19.0 0.04 0.06
PFE 150320P00020000 P 03/20/15 20.0 0.05 0.08
PFE 150320P00021000 P 03/20/15 21.0 0.07 0.10
PFE 150320P00022000 P 03/20/15 22.0 0.09 0.13
PFE 150320P00023000 P 03/20/15 23.0 0.14 0.17
PFE 150320P00024000 P 03/20/15 24.0 0.21 0.23
PFE 150320P00025000 P 03/20/15 25.0 0.31 0.34
PFE 150320P00026000 P 03/20/15 26.0 0.46 0.50
PFE 150320P00027000 P 03/20/15 27.0 0.70 0.74
PFE 150320P00028000 P 03/20/15 28.0 1.03 1.08
PFE 150320P00029000 P 03/20/15 29.0 1.49 1.54
PFE 150320P00030000 P 03/20/15 30.0 2.07 2.14
PFE 150320P00031000 P 03/20/15 31.0 2.78 2.86
PFE 150320P00032000 P 03/20/15 32.0 3.55 3.65
PFE 150320P00033000 P 03/20/15 33.0 4.25 4.65
PFE 150320P00034000 P 03/20/15 34.0 5.15 5.60
PFE 150320P00035000 P 03/20/15 35.0 6.10 6.55
PFE 150320P00036000 P 03/20/15 36.0 7.10 7.50
PFE 150320P00037000 P 03/20/15 37.0 8.05 8.50
PFE 150320P00038000 P 03/20/15 38.0 9.05 9.50
PFE 150619C00019000 C 06/19/15 19.0 9.95 10.50
PFE 150619C00020000 C 06/19/15 20.0 8.95 9.55
PFE 150619C00021000 C 06/19/15 21.0 7.95 8.50
PFE 150619C00023000 C 06/19/15 23.0 6.05 6.50
PFE 150619C00024000 C 06/19/15 24.0 5.10 5.55
PFE 150619C00025000 C 06/19/15 25.0 4.20 4.75
PFE 150619C00026000 C 06/19/15 26.0 3.35 3.80
PFE 150619C00027000 C 06/19/15 27.0 2.73 2.82
PFE 150619C00028000 C 06/19/15 28.0 2.08 2.16
PFE 150619C00029000 C 06/19/15 29.0 1.54 1.61
PFE 150619C00030000 C 06/19/15 30.0 1.11 1.17
PFE 150619C00031000 C 06/19/15 31.0 0.79 0.84
PFE 150619C00032000 C 06/19/15 32.0 0.55 0.59
PFE 150619C00033000 C 06/19/15 33.0 0.38 0.41
PFE 150619C00034000 C 06/19/15 34.0 0.26 0.29
PFE 150619C00035000 C 06/19/15 35.0 0.18 0.20
PFE 150619C00036000 C 06/19/15 36.0 0.12 0.14
PFE 150619C00037000 C 06/19/15 37.0 0.08 0.11
PFE 150619C00038000 C 06/19/15 38.0 0.06 0.08
PFE 150619P00019000 P 06/19/15 19.0 0.08 0.11
PFE 150619P00020000 P 06/19/15 20.0 0.11 0.14
PFE 150619P00021000 P 06/19/15 21.0 0.15 0.18
PFE 150619P00023000 P 06/19/15 23.0 0.29 0.31
PFE 150619P00024000 P 06/19/15 24.0 0.40 0.43
PFE 150619P00025000 P 06/19/15 25.0 0.56 0.59
PFE 150619P00026000 P 06/19/15 26.0 0.79 0.82
PFE 150619P00027000 P 06/19/15 27.0 1.08 1.13
PFE 150619P00028000 P 06/19/15 28.0 1.48 1.53
PFE 150619P00029000 P 06/19/15 29.0 1.96 2.01
PFE 150619P00030000 P 06/19/15 30.0 2.54 2.61
PFE 150619P00031000 P 06/19/15 31.0 3.20 3.30
PFE 150619P00032000 P 06/19/15 32.0 3.95 4.10
PFE 150619P00033000 P 06/19/15 33.0 4.55 5.05
PFE 150619P00034000 P 06/19/15 34.0 5.45 5.95
PFE 150619P00035000 P 06/19/15 35.0 6.35 6.85
PFE 150619P00036000 P 06/19/15 36.0 7.30 7.80
PFE 150619P00037000 P 06/19/15 37.0 8.25 8.75
PFE 150619P00038000 P 06/19/15 38.0 9.25 9.75
PFE 160115C00015000 C 01/15/16 15.0 14.00 14.55
PFE 160115C00018000 C 01/15/16 18.0 10.95 11.70
PFE 160115C00020000 C 01/15/16 20.0 8.95 9.35
PFE 160115C00023000 C 01/15/16 23.0 6.10 6.55
PFE 160115C00025000 C 01/15/16 25.0 4.45 4.70
PFE 160115C00028000 C 01/15/16 28.0 2.63 2.71
PFE 160115C00030000 C 01/15/16 30.0 1.71 1.78
PFE 160115C00032000 C 01/15/16 32.0 1.09 1.14
PFE 160115C00035000 C 01/15/16 35.0 0.53 0.58
PFE 160115C00037000 C 01/15/16 37.0 0.32 0.37
PFE 160115C00040000 C 01/15/16 40.0 0.16 0.20
PFE 160115C00042000 C 01/15/16 42.0 0.10 0.14
PFE 160115C00045000 C 01/15/16 45.0 0.06 0.09
PFE 160115P00015000 P 01/15/16 15.0 0.08 0.12
PFE 160115P00018000 P 01/15/16 18.0 0.20 0.25
PFE 160115P00020000 P 01/15/16 20.0 0.35 0.39
PFE 160115P00023000 P 01/15/16 23.0 0.76 0.81
PFE 160115P00025000 P 01/15/16 25.0 1.23 1.29
PFE 160115P00028000 P 01/15/16 28.0 2.40 2.47
PFE 160115P00030000 P 01/15/16 30.0 3.50 3.60
PFE 160115P00032000 P 01/15/16 32.0 4.90 5.00
PFE 160115P00035000 P 01/15/16 35.0 7.25 7.55
PFE 160115P00037000 P 01/15/16 37.0 8.70 9.45
PFE 160115P00040000 P 01/15/16 40.0 11.55 12.60
PFE 160115P00042000 P 01/15/16 42.0 13.45 14.55
PFE 160115P00045000 P 01/15/16 45.0 16.40 17.45

OPRA data is delayed 15 minutes.