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 (2015-04-10)Premium Content

Pfizer Inc (PFE)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PFE 150529C00025000 C 05/29/15 25.0 9.20 9.60
PFE 150529C00026000 C 05/29/15 26.0 8.20 8.55
PFE 150529C00026500 C 05/29/15 26.5 7.70 8.05
PFE 150529C00027000 C 05/29/15 27.0 7.20 7.55
PFE 150529C00027500 C 05/29/15 27.5 6.70 7.05
PFE 150529C00028000 C 05/29/15 28.0 6.20 6.50
PFE 150529C00028500 C 05/29/15 28.5 5.70 6.00
PFE 150529C00029000 C 05/29/15 29.0 5.20 5.50
PFE 150529C00029500 C 05/29/15 29.5 4.70 5.05
PFE 150529C00030000 C 05/29/15 30.0 4.20 4.55
PFE 150529C00030500 C 05/29/15 30.5 3.70 4.05
PFE 150529C00031000 C 05/29/15 31.0 3.20 3.55
PFE 150529C00031500 C 05/29/15 31.5 2.73 3.05
PFE 150529C00032000 C 05/29/15 32.0 2.24 2.51
PFE 150529C00032500 C 05/29/15 32.5 1.69 2.01
PFE 150529C00033000 C 05/29/15 33.0 1.19 1.52
PFE 150529C00033500 C 05/29/15 33.5 0.77 0.95
PFE 150529C00034000 C 05/29/15 34.0 0.38 0.43
PFE 150529C00034500 C 05/29/15 34.5 0.13 0.15
PFE 150529C00035000 C 05/29/15 35.0 0.03 0.05
PFE 150529C00035500 C 05/29/15 35.5 0.00 0.01
PFE 150529C00036000 C 05/29/15 36.0 0.00 0.02
PFE 150529C00036500 C 05/29/15 36.5 0.00 0.02
PFE 150529C00037000 C 05/29/15 37.0 0.00 0.02
PFE 150529C00037500 C 05/29/15 37.5 0.00 0.02
PFE 150529C00038000 C 05/29/15 38.0 0.00 0.02
PFE 150529C00038500 C 05/29/15 38.5 0.00 0.02
PFE 150529C00039000 C 05/29/15 39.0 0.00 0.02
PFE 150529C00039500 C 05/29/15 39.5 0.00 0.02
PFE 150529C00040000 C 05/29/15 40.0 0.00 0.02
PFE 150529C00040500 C 05/29/15 40.5 0.00 0.02
PFE 150529C00041000 C 05/29/15 41.0 0.00 0.02
PFE 150529C00041500 C 05/29/15 41.5 0.00 0.02
PFE 150529C00042000 C 05/29/15 42.0 0.00 0.02
PFE 150529C00042500 C 05/29/15 42.5 0.00 0.02
PFE 150529C00043000 C 05/29/15 43.0 0.00 0.02
PFE 150529C00043500 C 05/29/15 43.5 0.00 0.02
PFE 150529C00044000 C 05/29/15 44.0 0.00 0.02
PFE 150529P00025000 P 05/29/15 25.0 0.00 0.02
PFE 150529P00026000 P 05/29/15 26.0 0.00 0.02
PFE 150529P00026500 P 05/29/15 26.5 0.00 0.02
PFE 150529P00027000 P 05/29/15 27.0 0.00 0.02
PFE 150529P00027500 P 05/29/15 27.5 0.00 0.02
PFE 150529P00028000 P 05/29/15 28.0 0.00 0.02
PFE 150529P00028500 P 05/29/15 28.5 0.00 0.02
PFE 150529P00029000 P 05/29/15 29.0 0.00 0.02
PFE 150529P00029500 P 05/29/15 29.5 0.00 0.02
PFE 150529P00030000 P 05/29/15 30.0 0.00 0.02
PFE 150529P00030500 P 05/29/15 30.5 0.00 0.02
PFE 150529P00031000 P 05/29/15 31.0 0.00 0.02
PFE 150529P00031500 P 05/29/15 31.5 0.00 0.02
PFE 150529P00032000 P 05/29/15 32.0 0.00 0.04
PFE 150529P00032500 P 05/29/15 32.5 0.00 0.04
PFE 150529P00033000 P 05/29/15 33.0 0.00 0.02
PFE 150529P00033500 P 05/29/15 33.5 0.02 0.04
PFE 150529P00034000 P 05/29/15 34.0 0.09 0.12
PFE 150529P00034500 P 05/29/15 34.5 0.31 0.36
PFE 150529P00035000 P 05/29/15 35.0 0.59 0.76
PFE 150529P00035500 P 05/29/15 35.5 1.00 1.29
PFE 150529P00036000 P 05/29/15 36.0 1.49 1.79
PFE 150529P00036500 P 05/29/15 36.5 1.99 2.29
PFE 150529P00037000 P 05/29/15 37.0 2.50 2.79
PFE 150529P00037500 P 05/29/15 37.5 3.00 3.30
PFE 150529P00038000 P 05/29/15 38.0 3.50 3.80
PFE 150529P00038500 P 05/29/15 38.5 4.00 4.30
PFE 150529P00039000 P 05/29/15 39.0 4.50 4.80
PFE 150529P00039500 P 05/29/15 39.5 5.00 5.30
PFE 150529P00040000 P 05/29/15 40.0 5.45 5.80
PFE 150529P00040500 P 05/29/15 40.5 5.95 6.30
PFE 150529P00041000 P 05/29/15 41.0 6.45 6.80
PFE 150529P00041500 P 05/29/15 41.5 6.95 7.30
PFE 150529P00042000 P 05/29/15 42.0 7.45 7.80
PFE 150529P00042500 P 05/29/15 42.5 7.95 8.30
PFE 150529P00043000 P 05/29/15 43.0 8.45 8.80
PFE 150529P00043500 P 05/29/15 43.5 8.95 9.30
PFE 150529P00044000 P 05/29/15 44.0 9.45 9.80
PFE 150605C00025000 C 06/05/15 25.0 9.20 9.55
PFE 150605C00026000 C 06/05/15 26.0 8.20 8.55
PFE 150605C00026500 C 06/05/15 26.5 7.70 8.05
PFE 150605C00027000 C 06/05/15 27.0 7.20 7.55
PFE 150605C00027500 C 06/05/15 27.5 6.70 7.05
PFE 150605C00028000 C 06/05/15 28.0 6.20 6.55
PFE 150605C00028500 C 06/05/15 28.5 5.70 6.05
PFE 150605C00029000 C 06/05/15 29.0 5.20 5.55
PFE 150605C00029500 C 06/05/15 29.5 4.70 5.05
PFE 150605C00030000 C 06/05/15 30.0 4.20 4.55
PFE 150605C00030500 C 06/05/15 30.5 3.70 4.05
PFE 150605C00031000 C 06/05/15 31.0 3.25 3.55
PFE 150605C00031500 C 06/05/15 31.5 2.71 3.05
PFE 150605C00032000 C 06/05/15 32.0 2.22 2.53
PFE 150605C00032500 C 06/05/15 32.5 1.72 2.03
PFE 150605C00033000 C 06/05/15 33.0 1.27 1.56
PFE 150605C00033500 C 06/05/15 33.5 0.86 1.10
PFE 150605C00034000 C 06/05/15 34.0 0.52 0.55
PFE 150605C00034500 C 06/05/15 34.5 0.26 0.29
PFE 150605C00035000 C 06/05/15 35.0 0.10 0.13
PFE 150605C00035500 C 06/05/15 35.5 0.04 0.06
PFE 150605C00036000 C 06/05/15 36.0 0.01 0.06
PFE 150605C00036500 C 06/05/15 36.5 0.00 0.04
PFE 150605C00037000 C 06/05/15 37.0 0.00 0.02
PFE 150605C00037500 C 06/05/15 37.5 0.00 0.02
PFE 150605C00038000 C 06/05/15 38.0 0.00 0.02
PFE 150605C00038500 C 06/05/15 38.5 0.00 0.02
PFE 150605C00039000 C 06/05/15 39.0 0.00 0.02
PFE 150605C00039500 C 06/05/15 39.5 0.00 0.02
PFE 150605C00040000 C 06/05/15 40.0 0.00 0.02
PFE 150605C00040500 C 06/05/15 40.5 0.00 0.02
PFE 150605C00041000 C 06/05/15 41.0 0.00 0.02
PFE 150605C00041500 C 06/05/15 41.5 0.00 0.02
PFE 150605C00042000 C 06/05/15 42.0 0.00 0.02
PFE 150605C00042500 C 06/05/15 42.5 0.00 0.02
PFE 150605C00043000 C 06/05/15 43.0 0.00 0.02
PFE 150605C00043500 C 06/05/15 43.5 0.00 0.02
PFE 150605C00044000 C 06/05/15 44.0 0.00 0.02
PFE 150605P00025000 P 06/05/15 25.0 0.00 0.02
PFE 150605P00026000 P 06/05/15 26.0 0.00 0.02
PFE 150605P00026500 P 06/05/15 26.5 0.00 0.02
PFE 150605P00027000 P 06/05/15 27.0 0.00 0.02
PFE 150605P00027500 P 06/05/15 27.5 0.00 0.02
PFE 150605P00028000 P 06/05/15 28.0 0.00 0.02
PFE 150605P00028500 P 06/05/15 28.5 0.00 0.02
PFE 150605P00029000 P 06/05/15 29.0 0.00 0.02
PFE 150605P00029500 P 06/05/15 29.5 0.00 0.02
PFE 150605P00030000 P 06/05/15 30.0 0.00 0.02
PFE 150605P00030500 P 06/05/15 30.5 0.00 0.03
PFE 150605P00031000 P 06/05/15 31.0 0.00 0.05
PFE 150605P00031500 P 06/05/15 31.5 0.00 0.05
PFE 150605P00032000 P 06/05/15 32.0 0.00 0.06
PFE 150605P00032500 P 06/05/15 32.5 0.01 0.07
PFE 150605P00033000 P 06/05/15 33.0 0.03 0.10
PFE 150605P00033500 P 06/05/15 33.5 0.10 0.13
PFE 150605P00034000 P 06/05/15 34.0 0.23 0.24
PFE 150605P00034500 P 06/05/15 34.5 0.45 0.48
PFE 150605P00035000 P 06/05/15 35.0 0.65 0.83
PFE 150605P00035500 P 06/05/15 35.5 1.06 1.32
PFE 150605P00036000 P 06/05/15 36.0 1.52 1.81
PFE 150605P00036500 P 06/05/15 36.5 2.00 2.29
PFE 150605P00037000 P 06/05/15 37.0 2.51 2.79
PFE 150605P00037500 P 06/05/15 37.5 3.00 3.30
PFE 150605P00038000 P 06/05/15 38.0 3.50 3.80
PFE 150605P00038500 P 06/05/15 38.5 4.00 4.30
PFE 150605P00039000 P 06/05/15 39.0 4.50 4.80
PFE 150605P00039500 P 06/05/15 39.5 5.00 5.30
PFE 150605P00040000 P 06/05/15 40.0 5.50 5.80
PFE 150605P00040500 P 06/05/15 40.5 6.00 6.30
PFE 150605P00041000 P 06/05/15 41.0 6.50 6.80
PFE 150605P00041500 P 06/05/15 41.5 7.00 7.30
PFE 150605P00042000 P 06/05/15 42.0 7.45 7.80
PFE 150605P00042500 P 06/05/15 42.5 7.95 8.30
PFE 150605P00043000 P 06/05/15 43.0 8.45 8.80
PFE 150605P00043500 P 06/05/15 43.5 8.95 9.30
PFE 150605P00044000 P 06/05/15 44.0 9.50 9.80
PFE 150612C00026000 C 06/12/15 26.0 8.15 8.55
PFE 150612C00026500 C 06/12/15 26.5 7.70 8.05
PFE 150612C00027000 C 06/12/15 27.0 7.25 7.55
PFE 150612C00027500 C 06/12/15 27.5 6.65 7.05
PFE 150612C00028000 C 06/12/15 28.0 6.25 6.55
PFE 150612C00028500 C 06/12/15 28.5 5.65 6.05
PFE 150612C00029000 C 06/12/15 29.0 5.15 5.55
PFE 150612C00029500 C 06/12/15 29.5 4.65 5.05
PFE 150612C00030000 C 06/12/15 30.0 4.15 4.55
PFE 150612C00030500 C 06/12/15 30.5 3.70 4.05
PFE 150612C00031000 C 06/12/15 31.0 3.25 3.55
PFE 150612C00031500 C 06/12/15 31.5 2.77 3.05
PFE 150612C00032000 C 06/12/15 32.0 2.22 2.57
PFE 150612C00032500 C 06/12/15 32.5 1.80 2.07
PFE 150612C00033000 C 06/12/15 33.0 1.31 1.60
PFE 150612C00033500 C 06/12/15 33.5 0.91 1.01
PFE 150612C00034000 C 06/12/15 34.0 0.59 0.65
PFE 150612C00034500 C 06/12/15 34.5 0.33 0.36
PFE 150612C00035000 C 06/12/15 35.0 0.16 0.19
PFE 150612C00035500 C 06/12/15 35.5 0.07 0.09
PFE 150612C00036000 C 06/12/15 36.0 0.02 0.08
PFE 150612C00036500 C 06/12/15 36.5 0.01 0.06
PFE 150612C00037000 C 06/12/15 37.0 0.00 0.05
PFE 150612C00037500 C 06/12/15 37.5 0.00 0.03
PFE 150612C00038000 C 06/12/15 38.0 0.00 0.03
PFE 150612C00038500 C 06/12/15 38.5 0.00 0.02
PFE 150612C00039000 C 06/12/15 39.0 0.00 0.02
PFE 150612C00039500 C 06/12/15 39.5 0.00 0.02
PFE 150612C00040000 C 06/12/15 40.0 0.00 0.02
PFE 150612C00040500 C 06/12/15 40.5 0.00 0.02
PFE 150612C00041000 C 06/12/15 41.0 0.00 0.02
PFE 150612C00041500 C 06/12/15 41.5 0.00 0.02
PFE 150612C00042000 C 06/12/15 42.0 0.00 0.02
PFE 150612C00042500 C 06/12/15 42.5 0.00 0.02
PFE 150612C00043000 C 06/12/15 43.0 0.00 0.02
PFE 150612C00043500 C 06/12/15 43.5 0.00 0.02
PFE 150612C00044000 C 06/12/15 44.0 0.00 0.02
PFE 150612P00026000 P 06/12/15 26.0 0.00 0.02
PFE 150612P00026500 P 06/12/15 26.5 0.00 0.02
PFE 150612P00027000 P 06/12/15 27.0 0.00 0.02
PFE 150612P00027500 P 06/12/15 27.5 0.00 0.02
PFE 150612P00028000 P 06/12/15 28.0 0.00 0.02
PFE 150612P00028500 P 06/12/15 28.5 0.00 0.02
PFE 150612P00029000 P 06/12/15 29.0 0.00 0.02
PFE 150612P00029500 P 06/12/15 29.5 0.00 0.05
PFE 150612P00030000 P 06/12/15 30.0 0.00 0.06
PFE 150612P00030500 P 06/12/15 30.5 0.00 0.09
PFE 150612P00031000 P 06/12/15 31.0 0.00 0.10
PFE 150612P00031500 P 06/12/15 31.5 0.01 0.12
PFE 150612P00032000 P 06/12/15 32.0 0.02 0.07
PFE 150612P00032500 P 06/12/15 32.5 0.04 0.09
PFE 150612P00033000 P 06/12/15 33.0 0.07 0.12
PFE 150612P00033500 P 06/12/15 33.5 0.15 0.18
PFE 150612P00034000 P 06/12/15 34.0 0.29 0.32
PFE 150612P00034500 P 06/12/15 34.5 0.51 0.56
PFE 150612P00035000 P 06/12/15 35.0 0.84 0.90
PFE 150612P00035500 P 06/12/15 35.5 1.13 1.41
PFE 150612P00036000 P 06/12/15 36.0 1.52 1.88
PFE 150612P00036500 P 06/12/15 36.5 2.00 2.36
PFE 150612P00037000 P 06/12/15 37.0 2.50 2.85
PFE 150612P00037500 P 06/12/15 37.5 2.99 3.35
PFE 150612P00038000 P 06/12/15 38.0 3.45 3.85
PFE 150612P00038500 P 06/12/15 38.5 3.95 4.35
PFE 150612P00039000 P 06/12/15 39.0 4.50 4.85
PFE 150612P00039500 P 06/12/15 39.5 4.95 5.35
PFE 150612P00040000 P 06/12/15 40.0 5.45 5.85
PFE 150612P00040500 P 06/12/15 40.5 5.95 6.35
PFE 150612P00041000 P 06/12/15 41.0 6.45 6.85
PFE 150612P00041500 P 06/12/15 41.5 6.95 7.35
PFE 150612P00042000 P 06/12/15 42.0 7.45 7.85
PFE 150612P00042500 P 06/12/15 42.5 7.95 8.35
PFE 150612P00043000 P 06/12/15 43.0 8.45 8.85
PFE 150612P00043500 P 06/12/15 43.5 8.95 9.35
PFE 150612P00044000 P 06/12/15 44.0 9.45 9.85
PFE 150619C00019000 C 06/19/15 19.0 13.65 16.95
PFE 150619C00020000 C 06/19/15 20.0 12.80 15.95
PFE 150619C00021000 C 06/19/15 21.0 11.75 14.10
PFE 150619C00022000 C 06/19/15 22.0 12.15 12.55
PFE 150619C00023000 C 06/19/15 23.0 11.15 11.55
PFE 150619C00024000 C 06/19/15 24.0 10.15 10.55
PFE 150619C00025000 C 06/19/15 25.0 9.25 9.55
PFE 150619C00026000 C 06/19/15 26.0 8.25 8.55
PFE 150619C00026500 C 06/19/15 26.5 7.75 8.05
PFE 150619C00027000 C 06/19/15 27.0 7.20 7.55
PFE 150619C00027500 C 06/19/15 27.5 6.75 7.05
PFE 150619C00028000 C 06/19/15 28.0 6.25 6.55
PFE 150619C00028500 C 06/19/15 28.5 5.75 6.05
PFE 150619C00029000 C 06/19/15 29.0 5.25 5.55
PFE 150619C00029500 C 06/19/15 29.5 4.75 5.05
PFE 150619C00030000 C 06/19/15 30.0 4.25 4.55
PFE 150619C00030500 C 06/19/15 30.5 3.75 4.05
PFE 150619C00031000 C 06/19/15 31.0 3.25 3.55
PFE 150619C00031500 C 06/19/15 31.5 2.75 3.10
PFE 150619C00032000 C 06/19/15 32.0 2.34 2.49
PFE 150619C00032500 C 06/19/15 32.5 1.87 2.10
PFE 150619C00033000 C 06/19/15 33.0 1.42 1.59
PFE 150619C00033500 C 06/19/15 33.5 1.01 1.17
PFE 150619C00034000 C 06/19/15 34.0 0.67 0.70
PFE 150619C00034500 C 06/19/15 34.5 0.40 0.43
PFE 150619C00035000 C 06/19/15 35.0 0.23 0.25
PFE 150619C00035500 C 06/19/15 35.5 0.12 0.14
PFE 150619C00036000 C 06/19/15 36.0 0.06 0.08
PFE 150619C00036500 C 06/19/15 36.5 0.04 0.06
PFE 150619C00037000 C 06/19/15 37.0 0.02 0.05
PFE 150619C00037500 C 06/19/15 37.5 0.01 0.04
PFE 150619C00038000 C 06/19/15 38.0 0.00 0.04
PFE 150619C00038500 C 06/19/15 38.5 0.00 0.03
PFE 150619C00039000 C 06/19/15 39.0 0.00 0.03
PFE 150619C00039500 C 06/19/15 39.5 0.00 0.02
PFE 150619C00040000 C 06/19/15 40.0 0.00 0.02
PFE 150619C00040500 C 06/19/15 40.5 0.00 0.02
PFE 150619C00041000 C 06/19/15 41.0 0.00 0.02
PFE 150619C00041500 C 06/19/15 41.5 0.00 0.02
PFE 150619C00042000 C 06/19/15 42.0 0.00 0.02
PFE 150619C00042500 C 06/19/15 42.5 0.00 0.02
PFE 150619C00043000 C 06/19/15 43.0 0.00 0.02
PFE 150619C00044000 C 06/19/15 44.0 0.00 0.02
PFE 150619P00019000 P 06/19/15 19.0 0.00 0.02
PFE 150619P00020000 P 06/19/15 20.0 0.00 0.02
PFE 150619P00021000 P 06/19/15 21.0 0.00 0.02
PFE 150619P00022000 P 06/19/15 22.0 0.00 0.02
PFE 150619P00023000 P 06/19/15 23.0 0.00 0.02
PFE 150619P00024000 P 06/19/15 24.0 0.00 0.02
PFE 150619P00025000 P 06/19/15 25.0 0.00 0.01
PFE 150619P00026000 P 06/19/15 26.0 0.00 0.01
PFE 150619P00026500 P 06/19/15 26.5 0.00 0.02
PFE 150619P00027000 P 06/19/15 27.0 0.00 0.01
PFE 150619P00027500 P 06/19/15 27.5 0.00 0.02
PFE 150619P00028000 P 06/19/15 28.0 0.00 0.01
PFE 150619P00028500 P 06/19/15 28.5 0.00 0.03
PFE 150619P00029000 P 06/19/15 29.0 0.00 0.01
PFE 150619P00029500 P 06/19/15 29.5 0.00 0.04
PFE 150619P00030000 P 06/19/15 30.0 0.01 0.02
PFE 150619P00030500 P 06/19/15 30.5 0.01 0.05
PFE 150619P00031000 P 06/19/15 31.0 0.02 0.04
PFE 150619P00031500 P 06/19/15 31.5 0.03 0.05
PFE 150619P00032000 P 06/19/15 32.0 0.04 0.06
PFE 150619P00032500 P 06/19/15 32.5 0.07 0.09
PFE 150619P00033000 P 06/19/15 33.0 0.12 0.14
PFE 150619P00033500 P 06/19/15 33.5 0.21 0.23
PFE 150619P00034000 P 06/19/15 34.0 0.35 0.36
PFE 150619P00034500 P 06/19/15 34.5 0.58 0.61
PFE 150619P00035000 P 06/19/15 35.0 0.90 0.94
PFE 150619P00035500 P 06/19/15 35.5 1.15 1.38
PFE 150619P00036000 P 06/19/15 36.0 1.57 1.83
PFE 150619P00036500 P 06/19/15 36.5 2.03 2.31
PFE 150619P00037000 P 06/19/15 37.0 2.52 2.80
PFE 150619P00037500 P 06/19/15 37.5 3.00 3.30
PFE 150619P00038000 P 06/19/15 38.0 3.50 3.80
PFE 150619P00038500 P 06/19/15 38.5 4.00 4.30
PFE 150619P00039000 P 06/19/15 39.0 4.35 5.10
PFE 150619P00039500 P 06/19/15 39.5 5.00 5.30
PFE 150619P00040000 P 06/19/15 40.0 5.50 5.80
PFE 150619P00040500 P 06/19/15 40.5 6.00 6.30
PFE 150619P00041000 P 06/19/15 41.0 6.50 6.80
PFE 150619P00041500 P 06/19/15 41.5 7.00 7.30
PFE 150619P00042000 P 06/19/15 42.0 7.50 7.80
PFE 150619P00042500 P 06/19/15 42.5 8.00 8.30
PFE 150619P00043000 P 06/19/15 43.0 8.50 8.80
PFE 150619P00044000 P 06/19/15 44.0 9.50 9.80
PFE 150626C00026000 C 06/26/15 26.0 8.15 8.55
PFE 150626C00026500 C 06/26/15 26.5 7.70 8.05
PFE 150626C00027000 C 06/26/15 27.0 7.20 7.55
PFE 150626C00027500 C 06/26/15 27.5 6.70 7.05
PFE 150626C00028000 C 06/26/15 28.0 6.20 6.55
PFE 150626C00028500 C 06/26/15 28.5 5.75 6.05
PFE 150626C00029000 C 06/26/15 29.0 5.20 5.60
PFE 150626C00029500 C 06/26/15 29.5 4.70 5.10
PFE 150626C00030000 C 06/26/15 30.0 4.25 4.55
PFE 150626C00030500 C 06/26/15 30.5 3.70 4.10
PFE 150626C00031000 C 06/26/15 31.0 3.20 3.60
PFE 150626C00031500 C 06/26/15 31.5 2.75 3.10
PFE 150626C00032000 C 06/26/15 32.0 2.33 2.59
PFE 150626C00032500 C 06/26/15 32.5 1.87 2.12
PFE 150626C00033000 C 06/26/15 33.0 1.43 1.70
PFE 150626C00033500 C 06/26/15 33.5 1.07 1.21
PFE 150626C00034000 C 06/26/15 34.0 0.72 0.89
PFE 150626C00034500 C 06/26/15 34.5 0.47 0.51
PFE 150626C00035000 C 06/26/15 35.0 0.28 0.33
PFE 150626C00035500 C 06/26/15 35.5 0.16 0.21
PFE 150626C00036000 C 06/26/15 36.0 0.09 0.11
PFE 150626C00036500 C 06/26/15 36.5 0.03 0.12
PFE 150626C00037000 C 06/26/15 37.0 0.01 0.07
PFE 150626C00037500 C 06/26/15 37.5 0.01 0.08
PFE 150626C00038000 C 06/26/15 38.0 0.00 0.06
PFE 150626C00038500 C 06/26/15 38.5 0.00 0.05
PFE 150626C00039000 C 06/26/15 39.0 0.00 0.04
PFE 150626C00039500 C 06/26/15 39.5 0.00 0.03
PFE 150626C00040000 C 06/26/15 40.0 0.00 0.03
PFE 150626C00040500 C 06/26/15 40.5 0.00 0.02
PFE 150626C00041000 C 06/26/15 41.0 0.00 0.02
PFE 150626C00041500 C 06/26/15 41.5 0.00 0.02
PFE 150626C00042000 C 06/26/15 42.0 0.00 0.02
PFE 150626C00042500 C 06/26/15 42.5 0.00 0.02
PFE 150626C00043000 C 06/26/15 43.0 0.00 0.02
PFE 150626C00043500 C 06/26/15 43.5 0.00 0.02
PFE 150626C00044000 C 06/26/15 44.0 0.00 0.02
PFE 150626P00026000 P 06/26/15 26.0 0.00 0.02
PFE 150626P00026500 P 06/26/15 26.5 0.00 0.02
PFE 150626P00027000 P 06/26/15 27.0 0.00 0.02
PFE 150626P00027500 P 06/26/15 27.5 0.00 0.04
PFE 150626P00028000 P 06/26/15 28.0 0.00 0.05
PFE 150626P00028500 P 06/26/15 28.5 0.00 0.08
PFE 150626P00029000 P 06/26/15 29.0 0.00 0.09
PFE 150626P00029500 P 06/26/15 29.5 0.01 0.05
PFE 150626P00030000 P 06/26/15 30.0 0.01 0.12
PFE 150626P00030500 P 06/26/15 30.5 0.01 0.13
PFE 150626P00031000 P 06/26/15 31.0 0.01 0.14
PFE 150626P00031500 P 06/26/15 31.5 0.01 0.15
PFE 150626P00032000 P 06/26/15 32.0 0.05 0.11
PFE 150626P00032500 P 06/26/15 32.5 0.09 0.14
PFE 150626P00033000 P 06/26/15 33.0 0.16 0.18
PFE 150626P00033500 P 06/26/15 33.5 0.23 0.29
PFE 150626P00034000 P 06/26/15 34.0 0.37 0.45
PFE 150626P00034500 P 06/26/15 34.5 0.64 0.69
PFE 150626P00035000 P 06/26/15 35.0 0.92 1.04
PFE 150626P00035500 P 06/26/15 35.5 1.19 1.44
PFE 150626P00036000 P 06/26/15 36.0 1.59 1.87
PFE 150626P00036500 P 06/26/15 36.5 2.05 2.32
PFE 150626P00037000 P 06/26/15 37.0 2.52 2.87
PFE 150626P00037500 P 06/26/15 37.5 3.00 3.40
PFE 150626P00038000 P 06/26/15 38.0 3.50 3.85
PFE 150626P00038500 P 06/26/15 38.5 3.95 4.35
PFE 150626P00039000 P 06/26/15 39.0 4.45 4.85
PFE 150626P00039500 P 06/26/15 39.5 4.95 5.35
PFE 150626P00040000 P 06/26/15 40.0 5.45 5.85
PFE 150626P00040500 P 06/26/15 40.5 5.95 6.35
PFE 150626P00041000 P 06/26/15 41.0 6.45 6.85
PFE 150626P00041500 P 06/26/15 41.5 6.95 7.35
PFE 150626P00042000 P 06/26/15 42.0 7.45 7.85
PFE 150626P00042500 P 06/26/15 42.5 7.95 8.35
PFE 150626P00043000 P 06/26/15 43.0 8.45 8.85
PFE 150626P00043500 P 06/26/15 43.5 8.95 9.35
PFE 150626P00044000 P 06/26/15 44.0 9.45 9.85
PFE 150702C00025000 C 07/02/15 25.0 9.20 9.55
PFE 150702C00026000 C 07/02/15 26.0 8.20 8.55
PFE 150702C00027000 C 07/02/15 27.0 7.20 7.55
PFE 150702C00027500 C 07/02/15 27.5 6.70 7.05
PFE 150702C00028000 C 07/02/15 28.0 6.20 6.55
PFE 150702C00028500 C 07/02/15 28.5 5.75 6.05
PFE 150702C00029000 C 07/02/15 29.0 5.25 5.55
PFE 150702C00029500 C 07/02/15 29.5 4.75 5.05
PFE 150702C00030000 C 07/02/15 30.0 4.25 4.60
PFE 150702C00030500 C 07/02/15 30.5 3.75 4.10
PFE 150702C00031000 C 07/02/15 31.0 3.25 3.60
PFE 150702C00031500 C 07/02/15 31.5 2.79 3.10
PFE 150702C00032000 C 07/02/15 32.0 2.32 2.62
PFE 150702C00032500 C 07/02/15 32.5 1.87 2.15
PFE 150702C00033000 C 07/02/15 33.0 1.44 1.71
PFE 150702C00033500 C 07/02/15 33.5 1.11 1.29
PFE 150702C00034000 C 07/02/15 34.0 0.78 0.91
PFE 150702C00034500 C 07/02/15 34.5 0.51 0.56
PFE 150702C00035000 C 07/02/15 35.0 0.32 0.38
PFE 150702C00035500 C 07/02/15 35.5 0.17 0.26
PFE 150702C00036000 C 07/02/15 36.0 0.11 0.14
PFE 150702C00036500 C 07/02/15 36.5 0.05 0.13
PFE 150702C00037000 C 07/02/15 37.0 0.02 0.09
PFE 150702C00037500 C 07/02/15 37.5 0.01 0.09
PFE 150702C00038000 C 07/02/15 38.0 0.01 0.08
PFE 150702C00038500 C 07/02/15 38.5 0.00 0.06
PFE 150702C00039000 C 07/02/15 39.0 0.00 0.05
PFE 150702C00039500 C 07/02/15 39.5 0.00 0.04
PFE 150702C00040000 C 07/02/15 40.0 0.00 0.04
PFE 150702C00040500 C 07/02/15 40.5 0.00 0.03
PFE 150702C00041000 C 07/02/15 41.0 0.00 0.03
PFE 150702C00041500 C 07/02/15 41.5 0.00 0.02
PFE 150702C00042000 C 07/02/15 42.0 0.00 0.02
PFE 150702C00042500 C 07/02/15 42.5 0.00 0.02
PFE 150702C00043000 C 07/02/15 43.0 0.00 0.02
PFE 150702C00043500 C 07/02/15 43.5 0.00 0.02
PFE 150702C00044000 C 07/02/15 44.0 0.00 0.02
PFE 150702P00025000 P 07/02/15 25.0 0.00 0.02
PFE 150702P00026000 P 07/02/15 26.0 0.00 0.02
PFE 150702P00027000 P 07/02/15 27.0 0.00 0.03
PFE 150702P00027500 P 07/02/15 27.5 0.00 0.06
PFE 150702P00028000 P 07/02/15 28.0 0.00 0.07
PFE 150702P00028500 P 07/02/15 28.5 0.00 0.08
PFE 150702P00029000 P 07/02/15 29.0 0.01 0.08
PFE 150702P00029500 P 07/02/15 29.5 0.01 0.08
PFE 150702P00030000 P 07/02/15 30.0 0.01 0.09
PFE 150702P00030500 P 07/02/15 30.5 0.02 0.10
PFE 150702P00031000 P 07/02/15 31.0 0.03 0.11
PFE 150702P00031500 P 07/02/15 31.5 0.05 0.13
PFE 150702P00032000 P 07/02/15 32.0 0.08 0.14
PFE 150702P00032500 P 07/02/15 32.5 0.12 0.18
PFE 150702P00033000 P 07/02/15 33.0 0.18 0.25
PFE 150702P00033500 P 07/02/15 33.5 0.27 0.33
PFE 150702P00034000 P 07/02/15 34.0 0.42 0.49
PFE 150702P00034500 P 07/02/15 34.5 0.68 0.73
PFE 150702P00035000 P 07/02/15 35.0 0.89 1.16
PFE 150702P00035500 P 07/02/15 35.5 1.22 1.48
PFE 150702P00036000 P 07/02/15 36.0 1.62 1.91
PFE 150702P00036500 P 07/02/15 36.5 2.07 2.37
PFE 150702P00037000 P 07/02/15 37.0 2.52 2.85
PFE 150702P00037500 P 07/02/15 37.5 3.00 3.35
PFE 150702P00038000 P 07/02/15 38.0 3.50 3.85
PFE 150702P00038500 P 07/02/15 38.5 4.00 4.35
PFE 150702P00039000 P 07/02/15 39.0 4.50 4.85
PFE 150702P00039500 P 07/02/15 39.5 5.00 5.35
PFE 150702P00040000 P 07/02/15 40.0 5.50 5.85
PFE 150702P00040500 P 07/02/15 40.5 6.00 6.35
PFE 150702P00041000 P 07/02/15 41.0 6.50 6.85
PFE 150702P00041500 P 07/02/15 41.5 6.95 7.35
PFE 150702P00042000 P 07/02/15 42.0 7.40 7.85
PFE 150702P00042500 P 07/02/15 42.5 7.90 8.35
PFE 150702P00043000 P 07/02/15 43.0 8.40 8.85
PFE 150702P00043500 P 07/02/15 43.5 8.90 9.35
PFE 150702P00044000 P 07/02/15 44.0 9.40 9.85
PFE 150717C00025000 C 07/17/15 25.0 9.25 9.55
PFE 150717C00026000 C 07/17/15 26.0 8.30 8.80
PFE 150717C00027000 C 07/17/15 27.0 7.30 7.80
PFE 150717C00028000 C 07/17/15 28.0 6.30 6.80
PFE 150717C00029000 C 07/17/15 29.0 5.30 5.60
PFE 150717C00030000 C 07/17/15 30.0 4.30 4.60
PFE 150717C00031000 C 07/17/15 31.0 3.35 3.65
PFE 150717C00032000 C 07/17/15 32.0 2.41 2.67
PFE 150717C00033000 C 07/17/15 33.0 1.60 1.70
PFE 150717C00034000 C 07/17/15 34.0 0.90 0.94
PFE 150717C00035000 C 07/17/15 35.0 0.44 0.46
PFE 150717C00036000 C 07/17/15 36.0 0.18 0.20
PFE 150717C00037000 C 07/17/15 37.0 0.07 0.09
PFE 150717C00038000 C 07/17/15 38.0 0.03 0.06
PFE 150717C00039000 C 07/17/15 39.0 0.01 0.04
PFE 150717C00040000 C 07/17/15 40.0 0.00 0.04
PFE 150717C00041000 C 07/17/15 41.0 0.00 0.03
PFE 150717C00042000 C 07/17/15 42.0 0.00 0.03
PFE 150717C00043000 C 07/17/15 43.0 0.00 0.03
PFE 150717P00025000 P 07/17/15 25.0 0.00 0.02
PFE 150717P00026000 P 07/17/15 26.0 0.00 0.03
PFE 150717P00027000 P 07/17/15 27.0 0.01 0.04
PFE 150717P00028000 P 07/17/15 28.0 0.01 0.05
PFE 150717P00029000 P 07/17/15 29.0 0.02 0.06
PFE 150717P00030000 P 07/17/15 30.0 0.04 0.07
PFE 150717P00031000 P 07/17/15 31.0 0.07 0.09
PFE 150717P00032000 P 07/17/15 32.0 0.13 0.15
PFE 150717P00033000 P 07/17/15 33.0 0.27 0.30
PFE 150717P00034000 P 07/17/15 34.0 0.57 0.60
PFE 150717P00035000 P 07/17/15 35.0 1.09 1.13
PFE 150717P00036000 P 07/17/15 36.0 1.69 1.93
PFE 150717P00037000 P 07/17/15 37.0 2.57 2.84
PFE 150717P00038000 P 07/17/15 38.0 3.50 3.80
PFE 150717P00039000 P 07/17/15 39.0 4.50 4.80
PFE 150717P00040000 P 07/17/15 40.0 5.50 5.80
PFE 150717P00041000 P 07/17/15 41.0 6.50 6.80
PFE 150717P00042000 P 07/17/15 42.0 7.45 7.80
PFE 150717P00043000 P 07/17/15 43.0 8.50 8.80
PFE 150821C00026000 C 08/21/15 26.0 8.25 8.60
PFE 150821C00027000 C 08/21/15 27.0 7.25 7.60
PFE 150821C00028000 C 08/21/15 28.0 6.30 6.60
PFE 150821C00029000 C 08/21/15 29.0 5.30 5.60
PFE 150821C00030000 C 08/21/15 30.0 4.35 4.65
PFE 150821C00031000 C 08/21/15 31.0 3.45 3.70
PFE 150821C00032000 C 08/21/15 32.0 2.53 2.77
PFE 150821C00033000 C 08/21/15 33.0 1.79 1.81
PFE 150821C00034000 C 08/21/15 34.0 1.12 1.16
PFE 150821C00035000 C 08/21/15 35.0 0.65 0.68
PFE 150821C00036000 C 08/21/15 36.0 0.34 0.37
PFE 150821C00037000 C 08/21/15 37.0 0.17 0.20
PFE 150821C00038000 C 08/21/15 38.0 0.08 0.10
PFE 150821C00039000 C 08/21/15 39.0 0.04 0.07
PFE 150821C00040000 C 08/21/15 40.0 0.02 0.05
PFE 150821C00041000 C 08/21/15 41.0 0.01 0.04
PFE 150821C00042000 C 08/21/15 42.0 0.00 0.04
PFE 150821C00043000 C 08/21/15 43.0 0.00 0.03
PFE 150821P00026000 P 08/21/15 26.0 0.03 0.06
PFE 150821P00027000 P 08/21/15 27.0 0.04 0.08
PFE 150821P00028000 P 08/21/15 28.0 0.06 0.09
PFE 150821P00029000 P 08/21/15 29.0 0.08 0.12
PFE 150821P00030000 P 08/21/15 30.0 0.12 0.15
PFE 150821P00031000 P 08/21/15 31.0 0.20 0.23
PFE 150821P00032000 P 08/21/15 32.0 0.34 0.37
PFE 150821P00033000 P 08/21/15 33.0 0.57 0.61
PFE 150821P00034000 P 08/21/15 34.0 0.96 1.00
PFE 150821P00035000 P 08/21/15 35.0 1.51 1.56
PFE 150821P00036000 P 08/21/15 36.0 2.22 2.28
PFE 150821P00037000 P 08/21/15 37.0 2.91 3.20
PFE 150821P00038000 P 08/21/15 38.0 3.80 4.10
PFE 150821P00039000 P 08/21/15 39.0 4.75 5.10
PFE 150821P00040000 P 08/21/15 40.0 5.70 6.05
PFE 150821P00041000 P 08/21/15 41.0 6.80 7.00
PFE 150821P00042000 P 08/21/15 42.0 7.70 8.05
PFE 150821P00043000 P 08/21/15 43.0 8.70 9.10
PFE 150918C00021000 C 09/18/15 21.0 13.25 13.55
PFE 150918C00022000 C 09/18/15 22.0 12.25 12.55
PFE 150918C00023000 C 09/18/15 23.0 11.25 11.55
PFE 150918C00024000 C 09/18/15 24.0 9.85 10.80
PFE 150918C00025000 C 09/18/15 25.0 9.25 9.60
PFE 150918C00026000 C 09/18/15 26.0 8.25 8.60
PFE 150918C00027000 C 09/18/15 27.0 7.25 7.60
PFE 150918C00028000 C 09/18/15 28.0 6.10 6.85
PFE 150918C00029000 C 09/18/15 29.0 5.30 5.65
PFE 150918C00030000 C 09/18/15 30.0 4.40 4.65
PFE 150918C00031000 C 09/18/15 31.0 3.45 3.75
PFE 150918C00032000 C 09/18/15 32.0 2.62 2.82
PFE 150918C00033000 C 09/18/15 33.0 1.88 1.93
PFE 150918C00034000 C 09/18/15 34.0 1.25 1.29
PFE 150918C00035000 C 09/18/15 35.0 0.77 0.80
PFE 150918C00036000 C 09/18/15 36.0 0.45 0.48
PFE 150918C00037000 C 09/18/15 37.0 0.25 0.27
PFE 150918C00038000 C 09/18/15 38.0 0.13 0.16
PFE 150918C00039000 C 09/18/15 39.0 0.07 0.10
PFE 150918C00040000 C 09/18/15 40.0 0.04 0.07
PFE 150918C00041000 C 09/18/15 41.0 0.02 0.05
PFE 150918C00042000 C 09/18/15 42.0 0.01 0.04
PFE 150918P00021000 P 09/18/15 21.0 0.01 0.03
PFE 150918P00022000 P 09/18/15 22.0 0.01 0.04
PFE 150918P00023000 P 09/18/15 23.0 0.02 0.05
PFE 150918P00024000 P 09/18/15 24.0 0.02 0.06
PFE 150918P00025000 P 09/18/15 25.0 0.04 0.07
PFE 150918P00026000 P 09/18/15 26.0 0.05 0.09
PFE 150918P00027000 P 09/18/15 27.0 0.07 0.10
PFE 150918P00028000 P 09/18/15 28.0 0.10 0.12
PFE 150918P00029000 P 09/18/15 29.0 0.14 0.16
PFE 150918P00030000 P 09/18/15 30.0 0.20 0.22
PFE 150918P00031000 P 09/18/15 31.0 0.29 0.32
PFE 150918P00032000 P 09/18/15 32.0 0.46 0.49
PFE 150918P00033000 P 09/18/15 33.0 0.72 0.75
PFE 150918P00034000 P 09/18/15 34.0 1.11 1.15
PFE 150918P00035000 P 09/18/15 35.0 1.65 1.70
PFE 150918P00036000 P 09/18/15 36.0 2.34 2.39
PFE 150918P00037000 P 09/18/15 37.0 3.00 3.30
PFE 150918P00038000 P 09/18/15 38.0 3.85 4.15
PFE 150918P00039000 P 09/18/15 39.0 4.75 5.15
PFE 150918P00040000 P 09/18/15 40.0 5.65 6.20
PFE 150918P00041000 P 09/18/15 41.0 6.50 7.20
PFE 150918P00042000 P 09/18/15 42.0 7.50 8.20
PFE 151218C00022000 C 12/18/15 22.0 12.20 12.55
PFE 151218C00023000 C 12/18/15 23.0 11.25 11.55
PFE 151218C00024000 C 12/18/15 24.0 10.25 10.60
PFE 151218C00025000 C 12/18/15 25.0 9.25 9.60
PFE 151218C00026000 C 12/18/15 26.0 8.25 8.60
PFE 151218C00027000 C 12/18/15 27.0 7.30 7.60
PFE 151218C00028000 C 12/18/15 28.0 6.30 6.65
PFE 151218C00029000 C 12/18/15 29.0 5.40 5.70
PFE 151218C00030000 C 12/18/15 30.0 4.45 4.80
PFE 151218C00031000 C 12/18/15 31.0 3.60 3.95
PFE 151218C00032000 C 12/18/15 32.0 2.92 2.98
PFE 151218C00033000 C 12/18/15 33.0 2.23 2.29
PFE 151218C00034000 C 12/18/15 34.0 1.65 1.70
PFE 151218C00035000 C 12/18/15 35.0 1.18 1.22
PFE 151218C00036000 C 12/18/15 36.0 0.82 0.86
PFE 151218C00037000 C 12/18/15 37.0 0.56 0.59
PFE 151218C00038000 C 12/18/15 38.0 0.37 0.40
PFE 151218C00039000 C 12/18/15 39.0 0.24 0.27
PFE 151218C00040000 C 12/18/15 40.0 0.16 0.19
PFE 151218C00041000 C 12/18/15 41.0 0.11 0.14
PFE 151218C00042000 C 12/18/15 42.0 0.07 0.10
PFE 151218C00043000 C 12/18/15 43.0 0.05 0.08
PFE 151218C00044000 C 12/18/15 44.0 0.03 0.06
PFE 151218P00022000 P 12/18/15 22.0 0.07 0.10
PFE 151218P00023000 P 12/18/15 23.0 0.09 0.12
PFE 151218P00024000 P 12/18/15 24.0 0.12 0.14
PFE 151218P00025000 P 12/18/15 25.0 0.14 0.17
PFE 151218P00026000 P 12/18/15 26.0 0.17 0.20
PFE 151218P00027000 P 12/18/15 27.0 0.22 0.24
PFE 151218P00028000 P 12/18/15 28.0 0.28 0.31
PFE 151218P00029000 P 12/18/15 29.0 0.36 0.39
PFE 151218P00030000 P 12/18/15 30.0 0.50 0.52
PFE 151218P00031000 P 12/18/15 31.0 0.68 0.71
PFE 151218P00032000 P 12/18/15 32.0 0.94 0.97
PFE 151218P00033000 P 12/18/15 33.0 1.27 1.31
PFE 151218P00034000 P 12/18/15 34.0 1.72 1.76
PFE 151218P00035000 P 12/18/15 35.0 2.27 2.31
PFE 151218P00036000 P 12/18/15 36.0 2.92 2.96
PFE 151218P00037000 P 12/18/15 37.0 3.65 3.75
PFE 151218P00038000 P 12/18/15 38.0 4.30 4.65
PFE 151218P00039000 P 12/18/15 39.0 5.15 5.55
PFE 151218P00040000 P 12/18/15 40.0 6.10 6.45
PFE 151218P00041000 P 12/18/15 41.0 7.00 7.40
PFE 151218P00042000 P 12/18/15 42.0 8.00 8.35
PFE 151218P00043000 P 12/18/15 43.0 8.95 9.35
PFE 151218P00044000 P 12/18/15 44.0 9.95 10.30
PFE 160115C00015000 C 01/15/16 15.0 19.20 19.55
PFE 160115C00018000 C 01/15/16 18.0 16.20 16.55
PFE 160115C00019000 C 01/15/16 19.0 15.20 15.55
PFE 160115C00020000 C 01/15/16 20.0 14.20 14.55
PFE 160115C00021000 C 01/15/16 21.0 13.20 13.55
PFE 160115C00022000 C 01/15/16 22.0 12.20 12.55
PFE 160115C00023000 C 01/15/16 23.0 11.25 11.60
PFE 160115C00024000 C 01/15/16 24.0 10.25 10.60
PFE 160115C00025000 C 01/15/16 25.0 9.25 9.60
PFE 160115C00026000 C 01/15/16 26.0 8.30 8.60
PFE 160115C00027000 C 01/15/16 27.0 7.30 7.65
PFE 160115C00028000 C 01/15/16 28.0 6.35 6.70
PFE 160115C00029000 C 01/15/16 29.0 5.40 5.75
PFE 160115C00030000 C 01/15/16 30.0 4.60 4.75
PFE 160115C00031000 C 01/15/16 31.0 3.70 4.00
PFE 160115C00032000 C 01/15/16 32.0 3.00 3.10
PFE 160115C00033000 C 01/15/16 33.0 2.35 2.39
PFE 160115C00034000 C 01/15/16 34.0 1.77 1.81
PFE 160115C00035000 C 01/15/16 35.0 1.31 1.34
PFE 160115C00036000 C 01/15/16 36.0 0.94 0.97
PFE 160115C00037000 C 01/15/16 37.0 0.66 0.69
PFE 160115C00038000 C 01/15/16 38.0 0.45 0.49
PFE 160115C00039000 C 01/15/16 39.0 0.31 0.34
PFE 160115C00040000 C 01/15/16 40.0 0.22 0.25
PFE 160115C00041000 C 01/15/16 41.0 0.15 0.18
PFE 160115C00042000 C 01/15/16 42.0 0.10 0.13
PFE 160115C00043000 C 01/15/16 43.0 0.07 0.10
PFE 160115C00044000 C 01/15/16 44.0 0.05 0.08
PFE 160115C00045000 C 01/15/16 45.0 0.04 0.06
PFE 160115C00046000 C 01/15/16 46.0 0.03 0.06
PFE 160115C00047000 C 01/15/16 47.0 0.02 0.05
PFE 160115C00050000 C 01/15/16 50.0 0.00 0.04
PFE 160115P00015000 P 01/15/16 15.0 0.00 0.04
PFE 160115P00018000 P 01/15/16 18.0 0.03 0.06
PFE 160115P00019000 P 01/15/16 19.0 0.04 0.08
PFE 160115P00020000 P 01/15/16 20.0 0.06 0.09
PFE 160115P00021000 P 01/15/16 21.0 0.08 0.10
PFE 160115P00022000 P 01/15/16 22.0 0.10 0.12
PFE 160115P00023000 P 01/15/16 23.0 0.13 0.14
PFE 160115P00024000 P 01/15/16 24.0 0.15 0.17
PFE 160115P00025000 P 01/15/16 25.0 0.18 0.20
PFE 160115P00026000 P 01/15/16 26.0 0.21 0.24
PFE 160115P00027000 P 01/15/16 27.0 0.27 0.29
PFE 160115P00028000 P 01/15/16 28.0 0.34 0.36
PFE 160115P00029000 P 01/15/16 29.0 0.43 0.47
PFE 160115P00030000 P 01/15/16 30.0 0.58 0.61
PFE 160115P00031000 P 01/15/16 31.0 0.78 0.81
PFE 160115P00032000 P 01/15/16 32.0 1.05 1.08
PFE 160115P00033000 P 01/15/16 33.0 1.39 1.43
PFE 160115P00034000 P 01/15/16 34.0 1.84 1.88
PFE 160115P00035000 P 01/15/16 35.0 2.38 2.42
PFE 160115P00036000 P 01/15/16 36.0 3.00 3.10
PFE 160115P00037000 P 01/15/16 37.0 3.70 3.80
PFE 160115P00038000 P 01/15/16 38.0 4.50 4.65
PFE 160115P00039000 P 01/15/16 39.0 5.20 5.60
PFE 160115P00040000 P 01/15/16 40.0 6.10 6.40
PFE 160115P00041000 P 01/15/16 41.0 7.05 7.45
PFE 160115P00042000 P 01/15/16 42.0 8.00 8.40
PFE 160115P00043000 P 01/15/16 43.0 8.95 9.35
PFE 160115P00044000 P 01/15/16 44.0 9.95 10.35
PFE 160115P00045000 P 01/15/16 45.0 10.90 11.30
PFE 160115P00046000 P 01/15/16 46.0 11.90 12.30
PFE 160115P00047000 P 01/15/16 47.0 12.90 13.30
PFE 160115P00050000 P 01/15/16 50.0 15.90 16.25
PFE 170120C00018000 C 01/20/17 18.0 16.15 16.65
PFE 170120C00020000 C 01/20/17 20.0 14.15 14.60
PFE 170120C00023000 C 01/20/17 23.0 11.20 11.60
PFE 170120C00025000 C 01/20/17 25.0 9.30 9.75
PFE 170120C00028000 C 01/20/17 28.0 6.65 7.05
PFE 170120C00030000 C 01/20/17 30.0 5.20 5.50
PFE 170120C00032000 C 01/20/17 32.0 3.95 4.05
PFE 170120C00035000 C 01/20/17 35.0 2.48 2.54
PFE 170120C00037000 C 01/20/17 37.0 1.74 1.81
PFE 170120C00040000 C 01/20/17 40.0 1.03 1.06
PFE 170120C00042000 C 01/20/17 42.0 0.70 0.74
PFE 170120C00045000 C 01/20/17 45.0 0.37 0.44
PFE 170120C00047000 C 01/20/17 47.0 0.25 0.32
PFE 170120C00050000 C 01/20/17 50.0 0.14 0.21
PFE 170120P00018000 P 01/20/17 18.0 0.17 0.26
PFE 170120P00020000 P 01/20/17 20.0 0.26 0.35
PFE 170120P00023000 P 01/20/17 23.0 0.49 0.56
PFE 170120P00025000 P 01/20/17 25.0 0.73 0.79
PFE 170120P00028000 P 01/20/17 28.0 1.31 1.37
PFE 170120P00030000 P 01/20/17 30.0 1.88 1.94
PFE 170120P00032000 P 01/20/17 32.0 2.64 2.70
PFE 170120P00035000 P 01/20/17 35.0 4.15 4.25
PFE 170120P00037000 P 01/20/17 37.0 5.40 5.55
PFE 170120P00040000 P 01/20/17 40.0 7.65 7.80
PFE 170120P00042000 P 01/20/17 42.0 9.10 9.70
PFE 170120P00045000 P 01/20/17 45.0 11.75 12.40
PFE 170120P00047000 P 01/20/17 47.0 13.65 14.25
PFE 170120P00050000 P 01/20/17 50.0 16.50 17.10

OPRA data is delayed 15 minutes.