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 (2015-01-09)Premium Content

Pfizer Inc (PFE)
As of Jan 28 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PFE 150130C00023000 C 01/30/15 23.0 8.70 9.10
PFE 150130C00024000 C 01/30/15 24.0 7.70 8.10
PFE 150130C00025000 C 01/30/15 25.0 6.75 7.10
PFE 150130C00025500 C 01/30/15 25.5 6.25 6.55
PFE 150130C00026000 C 01/30/15 26.0 5.65 6.05
PFE 150130C00026500 C 01/30/15 26.5 5.25 5.55
PFE 150130C00027000 C 01/30/15 27.0 4.75 5.20
PFE 150130C00027500 C 01/30/15 27.5 4.25 4.70
PFE 150130C00028000 C 01/30/15 28.0 3.50 4.20
PFE 150130C00028500 C 01/30/15 28.5 3.30 3.70
PFE 150130C00029000 C 01/30/15 29.0 2.75 3.20
PFE 150130C00029500 C 01/30/15 29.5 2.27 2.54
PFE 150130C00030000 C 01/30/15 30.0 1.78 2.03
PFE 150130C00030500 C 01/30/15 30.5 1.28 1.52
PFE 150130C00031000 C 01/30/15 31.0 0.79 1.03
PFE 150130C00031500 C 01/30/15 31.5 0.43 0.58
PFE 150130C00032000 C 01/30/15 32.0 0.17 0.22
PFE 150130C00032500 C 01/30/15 32.5 0.03 0.05
PFE 150130C00033000 C 01/30/15 33.0 0.01 0.04
PFE 150130C00033500 C 01/30/15 33.5 0.00 0.04
PFE 150130C00034000 C 01/30/15 34.0 0.00 0.02
PFE 150130C00034500 C 01/30/15 34.5 0.00 0.02
PFE 150130C00035000 C 01/30/15 35.0 0.00 0.02
PFE 150130C00035500 C 01/30/15 35.5 0.00 0.02
PFE 150130C00036000 C 01/30/15 36.0 0.00 0.02
PFE 150130C00036500 C 01/30/15 36.5 0.00 0.02
PFE 150130C00037000 C 01/30/15 37.0 0.00 0.02
PFE 150130C00037500 C 01/30/15 37.5 0.00 0.02
PFE 150130C00038000 C 01/30/15 38.0 0.00 0.02
PFE 150130C00038500 C 01/30/15 38.5 0.00 0.02
PFE 150130C00039000 C 01/30/15 39.0 0.00 0.02
PFE 150130C00039500 C 01/30/15 39.5 0.00 0.02
PFE 150130C00040000 C 01/30/15 40.0 0.00 0.02
PFE 150130C00040500 C 01/30/15 40.5 0.00 0.02
PFE 150130C00041000 C 01/30/15 41.0 0.00 0.02
PFE 150130C00041500 C 01/30/15 41.5 0.00 0.02
PFE 150130C00042000 C 01/30/15 42.0 0.00 0.02
PFE 150130C00042500 C 01/30/15 42.5 0.00 0.02
PFE 150130C00043000 C 01/30/15 43.0 0.00 0.02
PFE 150130C00043500 C 01/30/15 43.5 0.00 0.02
PFE 150130C00044000 C 01/30/15 44.0 0.00 0.02
PFE 150130P00023000 P 01/30/15 23.0 0.00 0.02
PFE 150130P00024000 P 01/30/15 24.0 0.00 0.02
PFE 150130P00025000 P 01/30/15 25.0 0.00 0.02
PFE 150130P00025500 P 01/30/15 25.5 0.00 0.02
PFE 150130P00026000 P 01/30/15 26.0 0.00 0.02
PFE 150130P00026500 P 01/30/15 26.5 0.00 0.02
PFE 150130P00027000 P 01/30/15 27.0 0.00 0.02
PFE 150130P00027500 P 01/30/15 27.5 0.00 0.02
PFE 150130P00028000 P 01/30/15 28.0 0.00 0.02
PFE 150130P00028500 P 01/30/15 28.5 0.00 0.02
PFE 150130P00029000 P 01/30/15 29.0 0.00 0.02
PFE 150130P00029500 P 01/30/15 29.5 0.00 0.03
PFE 150130P00030000 P 01/30/15 30.0 0.00 0.02
PFE 150130P00030500 P 01/30/15 30.5 0.01 0.04
PFE 150130P00031000 P 01/30/15 31.0 0.00 0.01
PFE 150130P00031500 P 01/30/15 31.5 0.05 0.09
PFE 150130P00032000 P 01/30/15 32.0 0.19 0.29
PFE 150130P00032500 P 01/30/15 32.5 0.50 0.62
PFE 150130P00033000 P 01/30/15 33.0 0.69 1.24
PFE 150130P00033500 P 01/30/15 33.5 1.13 1.74
PFE 150130P00034000 P 01/30/15 34.0 1.57 2.22
PFE 150130P00034500 P 01/30/15 34.5 2.11 2.74
PFE 150130P00035000 P 01/30/15 35.0 2.59 3.25
PFE 150130P00035500 P 01/30/15 35.5 3.15 3.75
PFE 150130P00036000 P 01/30/15 36.0 3.65 4.25
PFE 150130P00036500 P 01/30/15 36.5 4.15 4.75
PFE 150130P00037000 P 01/30/15 37.0 4.65 5.25
PFE 150130P00037500 P 01/30/15 37.5 5.15 5.75
PFE 150130P00038000 P 01/30/15 38.0 5.65 6.25
PFE 150130P00038500 P 01/30/15 38.5 6.15 6.75
PFE 150130P00039000 P 01/30/15 39.0 6.65 7.25
PFE 150130P00039500 P 01/30/15 39.5 7.15 7.75
PFE 150130P00040000 P 01/30/15 40.0 7.65 8.30
PFE 150130P00040500 P 01/30/15 40.5 8.15 8.80
PFE 150130P00041000 P 01/30/15 41.0 8.65 9.30
PFE 150130P00041500 P 01/30/15 41.5 9.15 9.80
PFE 150130P00042000 P 01/30/15 42.0 9.55 10.30
PFE 150130P00042500 P 01/30/15 42.5 10.10 10.80
PFE 150130P00043000 P 01/30/15 43.0 10.55 11.30
PFE 150130P00043500 P 01/30/15 43.5 11.05 12.50
PFE 150130P00044000 P 01/30/15 44.0 11.60 12.55
PFE 150206C00023000 C 02/06/15 23.0 8.40 9.10
PFE 150206C00024000 C 02/06/15 24.0 7.40 8.25
PFE 150206C00024500 C 02/06/15 24.5 6.90 7.60
PFE 150206C00025000 C 02/06/15 25.0 6.75 7.25
PFE 150206C00025500 C 02/06/15 25.5 5.90 6.55
PFE 150206C00026000 C 02/06/15 26.0 5.75 6.25
PFE 150206C00026500 C 02/06/15 26.5 5.25 5.75
PFE 150206C00027000 C 02/06/15 27.0 4.75 5.25
PFE 150206C00027500 C 02/06/15 27.5 4.25 4.75
PFE 150206C00028000 C 02/06/15 28.0 3.75 4.25
PFE 150206C00028500 C 02/06/15 28.5 3.25 3.75
PFE 150206C00029000 C 02/06/15 29.0 2.78 3.25
PFE 150206C00029500 C 02/06/15 29.5 2.26 2.56
PFE 150206C00030000 C 02/06/15 30.0 1.77 2.04
PFE 150206C00030500 C 02/06/15 30.5 0.98 1.69
PFE 150206C00031000 C 02/06/15 31.0 0.83 1.06
PFE 150206C00031500 C 02/06/15 31.5 0.57 0.60
PFE 150206C00032000 C 02/06/15 32.0 0.25 0.30
PFE 150206C00032500 C 02/06/15 32.5 0.09 0.11
PFE 150206C00033000 C 02/06/15 33.0 0.01 0.08
PFE 150206C00033500 C 02/06/15 33.5 0.00 0.07
PFE 150206C00034000 C 02/06/15 34.0 0.00 0.05
PFE 150206C00034500 C 02/06/15 34.5 0.00 0.03
PFE 150206C00035000 C 02/06/15 35.0 0.00 0.03
PFE 150206C00035500 C 02/06/15 35.5 0.00 0.02
PFE 150206C00036000 C 02/06/15 36.0 0.00 0.02
PFE 150206C00036500 C 02/06/15 36.5 0.00 0.02
PFE 150206C00037000 C 02/06/15 37.0 0.00 0.02
PFE 150206C00037500 C 02/06/15 37.5 0.00 0.02
PFE 150206C00038000 C 02/06/15 38.0 0.00 0.02
PFE 150206C00038500 C 02/06/15 38.5 0.00 0.02
PFE 150206C00039000 C 02/06/15 39.0 0.00 0.02
PFE 150206C00039500 C 02/06/15 39.5 0.00 0.02
PFE 150206C00040000 C 02/06/15 40.0 0.00 0.02
PFE 150206C00040500 C 02/06/15 40.5 0.00 0.02
PFE 150206C00041000 C 02/06/15 41.0 0.00 0.02
PFE 150206C00041500 C 02/06/15 41.5 0.00 0.02
PFE 150206C00042000 C 02/06/15 42.0 0.00 0.02
PFE 150206C00042500 C 02/06/15 42.5 0.00 0.02
PFE 150206C00043000 C 02/06/15 43.0 0.00 0.02
PFE 150206C00043500 C 02/06/15 43.5 0.00 0.02
PFE 150206C00044000 C 02/06/15 44.0 0.00 0.02
PFE 150206P00023000 P 02/06/15 23.0 0.00 0.02
PFE 150206P00024000 P 02/06/15 24.0 0.00 0.02
PFE 150206P00024500 P 02/06/15 24.5 0.00 0.02
PFE 150206P00025000 P 02/06/15 25.0 0.00 0.02
PFE 150206P00025500 P 02/06/15 25.5 0.00 0.02
PFE 150206P00026000 P 02/06/15 26.0 0.00 0.02
PFE 150206P00026500 P 02/06/15 26.5 0.00 0.02
PFE 150206P00027000 P 02/06/15 27.0 0.00 0.02
PFE 150206P00027500 P 02/06/15 27.5 0.00 0.03
PFE 150206P00028000 P 02/06/15 28.0 0.00 0.04
PFE 150206P00028500 P 02/06/15 28.5 0.00 0.05
PFE 150206P00029000 P 02/06/15 29.0 0.00 0.05
PFE 150206P00029500 P 02/06/15 29.5 0.00 0.05
PFE 150206P00030000 P 02/06/15 30.0 0.00 0.06
PFE 150206P00030500 P 02/06/15 30.5 0.01 0.08
PFE 150206P00031000 P 02/06/15 31.0 0.12 0.15
PFE 150206P00031500 P 02/06/15 31.5 0.25 0.37
PFE 150206P00032000 P 02/06/15 32.0 0.50 0.63
PFE 150206P00032500 P 02/06/15 32.5 0.83 0.93
PFE 150206P00033000 P 02/06/15 33.0 0.83 1.45
PFE 150206P00033500 P 02/06/15 33.5 1.30 2.01
PFE 150206P00034000 P 02/06/15 34.0 1.82 2.52
PFE 150206P00034500 P 02/06/15 34.5 2.32 3.05
PFE 150206P00035000 P 02/06/15 35.0 2.83 3.50
PFE 150206P00035500 P 02/06/15 35.5 3.25 3.95
PFE 150206P00036000 P 02/06/15 36.0 3.80 4.55
PFE 150206P00036500 P 02/06/15 36.5 4.40 5.05
PFE 150206P00037000 P 02/06/15 37.0 4.75 5.55
PFE 150206P00037500 P 02/06/15 37.5 5.40 6.05
PFE 150206P00038000 P 02/06/15 38.0 5.80 6.50
PFE 150206P00038500 P 02/06/15 38.5 6.30 7.00
PFE 150206P00039000 P 02/06/15 39.0 6.90 7.90
PFE 150206P00039500 P 02/06/15 39.5 7.35 8.40
PFE 150206P00040000 P 02/06/15 40.0 7.80 8.50
PFE 150206P00040500 P 02/06/15 40.5 8.25 9.00
PFE 150206P00041000 P 02/06/15 41.0 8.75 9.50
PFE 150206P00041500 P 02/06/15 41.5 9.35 10.00
PFE 150206P00042000 P 02/06/15 42.0 9.80 10.60
PFE 150206P00042500 P 02/06/15 42.5 10.30 11.10
PFE 150206P00043000 P 02/06/15 43.0 10.70 11.90
PFE 150206P00043500 P 02/06/15 43.5 11.25 12.05
PFE 150206P00044000 P 02/06/15 44.0 11.85 12.50
PFE 150213C00023000 C 02/13/15 23.0 8.40 9.10
PFE 150213C00024000 C 02/13/15 24.0 7.40 8.40
PFE 150213C00024500 C 02/13/15 24.5 6.90 7.95
PFE 150213C00025000 C 02/13/15 25.0 6.35 7.10
PFE 150213C00025500 C 02/13/15 25.5 5.85 6.60
PFE 150213C00026000 C 02/13/15 26.0 5.50 6.20
PFE 150213C00026500 C 02/13/15 26.5 4.90 5.70
PFE 150213C00027000 C 02/13/15 27.0 4.40 5.10
PFE 150213C00027500 C 02/13/15 27.5 3.90 4.70
PFE 150213C00028000 C 02/13/15 28.0 3.35 4.10
PFE 150213C00028500 C 02/13/15 28.5 3.25 3.55
PFE 150213C00029000 C 02/13/15 29.0 2.77 3.10
PFE 150213C00029500 C 02/13/15 29.5 2.24 2.68
PFE 150213C00030000 C 02/13/15 30.0 1.81 2.04
PFE 150213C00030500 C 02/13/15 30.5 1.31 1.54
PFE 150213C00031000 C 02/13/15 31.0 0.89 1.07
PFE 150213C00031500 C 02/13/15 31.5 0.60 0.66
PFE 150213C00032000 C 02/13/15 32.0 0.31 0.34
PFE 150213C00032500 C 02/13/15 32.5 0.11 0.17
PFE 150213C00033000 C 02/13/15 33.0 0.04 0.10
PFE 150213C00033500 C 02/13/15 33.5 0.01 0.05
PFE 150213C00034000 C 02/13/15 34.0 0.00 0.07
PFE 150213C00034500 C 02/13/15 34.5 0.00 0.06
PFE 150213C00035000 C 02/13/15 35.0 0.00 0.04
PFE 150213C00035500 C 02/13/15 35.5 0.00 0.03
PFE 150213C00036000 C 02/13/15 36.0 0.00 0.03
PFE 150213C00036500 C 02/13/15 36.5 0.00 0.03
PFE 150213C00037000 C 02/13/15 37.0 0.00 0.02
PFE 150213C00037500 C 02/13/15 37.5 0.00 0.02
PFE 150213C00038000 C 02/13/15 38.0 0.00 0.02
PFE 150213C00038500 C 02/13/15 38.5 0.00 0.02
PFE 150213C00039000 C 02/13/15 39.0 0.00 0.02
PFE 150213C00039500 C 02/13/15 39.5 0.00 0.02
PFE 150213C00040000 C 02/13/15 40.0 0.00 0.02
PFE 150213C00040500 C 02/13/15 40.5 0.00 0.02
PFE 150213C00041000 C 02/13/15 41.0 0.00 0.02
PFE 150213C00041500 C 02/13/15 41.5 0.00 0.02
PFE 150213C00042000 C 02/13/15 42.0 0.00 0.02
PFE 150213C00042500 C 02/13/15 42.5 0.00 0.02
PFE 150213C00043000 C 02/13/15 43.0 0.00 0.02
PFE 150213C00043500 C 02/13/15 43.5 0.00 0.02
PFE 150213C00044000 C 02/13/15 44.0 0.00 0.02
PFE 150213P00023000 P 02/13/15 23.0 0.00 0.02
PFE 150213P00024000 P 02/13/15 24.0 0.00 0.02
PFE 150213P00024500 P 02/13/15 24.5 0.00 0.02
PFE 150213P00025000 P 02/13/15 25.0 0.00 0.02
PFE 150213P00025500 P 02/13/15 25.5 0.00 0.02
PFE 150213P00026000 P 02/13/15 26.0 0.00 0.02
PFE 150213P00026500 P 02/13/15 26.5 0.00 0.03
PFE 150213P00027000 P 02/13/15 27.0 0.00 0.05
PFE 150213P00027500 P 02/13/15 27.5 0.00 0.06
PFE 150213P00028000 P 02/13/15 28.0 0.00 0.06
PFE 150213P00028500 P 02/13/15 28.5 0.00 0.06
PFE 150213P00029000 P 02/13/15 29.0 0.01 0.07
PFE 150213P00029500 P 02/13/15 29.5 0.01 0.08
PFE 150213P00030000 P 02/13/15 30.0 0.02 0.09
PFE 150213P00030500 P 02/13/15 30.5 0.10 0.14
PFE 150213P00031000 P 02/13/15 31.0 0.18 0.26
PFE 150213P00031500 P 02/13/15 31.5 0.33 0.39
PFE 150213P00032000 P 02/13/15 32.0 0.56 0.64
PFE 150213P00032500 P 02/13/15 32.5 0.81 1.00
PFE 150213P00033000 P 02/13/15 33.0 0.96 1.58
PFE 150213P00033500 P 02/13/15 33.5 1.29 2.05
PFE 150213P00034000 P 02/13/15 34.0 1.81 2.53
PFE 150213P00034500 P 02/13/15 34.5 2.29 3.05
PFE 150213P00035000 P 02/13/15 35.0 2.83 3.80
PFE 150213P00035500 P 02/13/15 35.5 3.35 4.05
PFE 150213P00036000 P 02/13/15 36.0 3.80 4.55
PFE 150213P00036500 P 02/13/15 36.5 4.35 5.05
PFE 150213P00037000 P 02/13/15 37.0 4.85 5.55
PFE 150213P00037500 P 02/13/15 37.5 5.25 6.05
PFE 150213P00038000 P 02/13/15 38.0 5.75 6.55
PFE 150213P00038500 P 02/13/15 38.5 6.30 7.05
PFE 150213P00039000 P 02/13/15 39.0 6.75 7.55
PFE 150213P00039500 P 02/13/15 39.5 7.30 8.00
PFE 150213P00040000 P 02/13/15 40.0 7.70 8.75
PFE 150213P00040500 P 02/13/15 40.5 8.25 9.30
PFE 150213P00041000 P 02/13/15 41.0 8.85 9.55
PFE 150213P00041500 P 02/13/15 41.5 9.20 10.25
PFE 150213P00042000 P 02/13/15 42.0 9.80 10.60
PFE 150213P00042500 P 02/13/15 42.5 10.25 11.35
PFE 150213P00043000 P 02/13/15 43.0 10.75 11.85
PFE 150213P00043500 P 02/13/15 43.5 11.25 12.35
PFE 150213P00044000 P 02/13/15 44.0 11.75 12.85
PFE 150220C00020000 C 02/20/15 20.0 11.40 12.35
PFE 150220C00021000 C 02/20/15 21.0 10.40 11.35
PFE 150220C00022000 C 02/20/15 22.0 9.50 10.45
PFE 150220C00023000 C 02/20/15 23.0 8.55 9.30
PFE 150220C00024000 C 02/20/15 24.0 7.70 8.10
PFE 150220C00024500 C 02/20/15 24.5 6.90 7.85
PFE 150220C00025000 C 02/20/15 25.0 6.75 7.30
PFE 150220C00025500 C 02/20/15 25.5 5.90 6.55
PFE 150220C00026000 C 02/20/15 26.0 5.75 6.05
PFE 150220C00026500 C 02/20/15 26.5 5.25 5.55
PFE 150220C00027000 C 02/20/15 27.0 4.60 5.05
PFE 150220C00027500 C 02/20/15 27.5 3.90 4.55
PFE 150220C00028000 C 02/20/15 28.0 3.75 4.05
PFE 150220C00028500 C 02/20/15 28.5 3.25 3.55
PFE 150220C00029000 C 02/20/15 29.0 2.79 3.05
PFE 150220C00029500 C 02/20/15 29.5 2.28 2.53
PFE 150220C00030000 C 02/20/15 30.0 1.80 2.07
PFE 150220C00030500 C 02/20/15 30.5 1.33 1.55
PFE 150220C00031000 C 02/20/15 31.0 0.95 1.09
PFE 150220C00031500 C 02/20/15 31.5 0.67 0.70
PFE 150220C00032000 C 02/20/15 32.0 0.38 0.41
PFE 150220C00032500 C 02/20/15 32.5 0.21 0.23
PFE 150220C00033000 C 02/20/15 33.0 0.11 0.12
PFE 150220C00033500 C 02/20/15 33.5 0.04 0.07
PFE 150220C00034000 C 02/20/15 34.0 0.02 0.04
PFE 150220C00034500 C 02/20/15 34.5 0.01 0.05
PFE 150220C00035000 C 02/20/15 35.0 0.00 0.02
PFE 150220C00035500 C 02/20/15 35.5 0.00 0.03
PFE 150220C00036000 C 02/20/15 36.0 0.00 0.02
PFE 150220C00036500 C 02/20/15 36.5 0.00 0.03
PFE 150220C00037000 C 02/20/15 37.0 0.00 0.03
PFE 150220C00037500 C 02/20/15 37.5 0.00 0.03
PFE 150220C00038000 C 02/20/15 38.0 0.00 0.02
PFE 150220C00038500 C 02/20/15 38.5 0.00 0.02
PFE 150220C00039000 C 02/20/15 39.0 0.00 0.02
PFE 150220C00039500 C 02/20/15 39.5 0.00 0.02
PFE 150220C00040000 C 02/20/15 40.0 0.00 0.02
PFE 150220C00040500 C 02/20/15 40.5 0.00 0.02
PFE 150220C00041000 C 02/20/15 41.0 0.00 0.02
PFE 150220C00041500 C 02/20/15 41.5 0.00 0.02
PFE 150220C00042000 C 02/20/15 42.0 0.00 0.02
PFE 150220P00020000 P 02/20/15 20.0 0.00 0.02
PFE 150220P00021000 P 02/20/15 21.0 0.00 0.02
PFE 150220P00022000 P 02/20/15 22.0 0.00 0.02
PFE 150220P00023000 P 02/20/15 23.0 0.00 0.02
PFE 150220P00024000 P 02/20/15 24.0 0.00 0.02
PFE 150220P00024500 P 02/20/15 24.5 0.00 0.02
PFE 150220P00025000 P 02/20/15 25.0 0.00 0.02
PFE 150220P00025500 P 02/20/15 25.5 0.00 0.03
PFE 150220P00026000 P 02/20/15 26.0 0.00 0.03
PFE 150220P00026500 P 02/20/15 26.5 0.00 0.03
PFE 150220P00027000 P 02/20/15 27.0 0.01 0.04
PFE 150220P00027500 P 02/20/15 27.5 0.01 0.04
PFE 150220P00028000 P 02/20/15 28.0 0.01 0.04
PFE 150220P00028500 P 02/20/15 28.5 0.03 0.06
PFE 150220P00029000 P 02/20/15 29.0 0.05 0.06
PFE 150220P00029500 P 02/20/15 29.5 0.06 0.09
PFE 150220P00030000 P 02/20/15 30.0 0.10 0.13
PFE 150220P00030500 P 02/20/15 30.5 0.17 0.20
PFE 150220P00031000 P 02/20/15 31.0 0.27 0.30
PFE 150220P00031500 P 02/20/15 31.5 0.44 0.47
PFE 150220P00032000 P 02/20/15 32.0 0.68 0.73
PFE 150220P00032500 P 02/20/15 32.5 1.00 1.06
PFE 150220P00033000 P 02/20/15 33.0 1.17 1.59
PFE 150220P00033500 P 02/20/15 33.5 1.35 2.03
PFE 150220P00034000 P 02/20/15 34.0 2.13 2.49
PFE 150220P00034500 P 02/20/15 34.5 2.66 2.98
PFE 150220P00035000 P 02/20/15 35.0 2.81 3.55
PFE 150220P00035500 P 02/20/15 35.5 3.35 4.00
PFE 150220P00036000 P 02/20/15 36.0 3.85 4.55
PFE 150220P00036500 P 02/20/15 36.5 4.30 5.05
PFE 150220P00037000 P 02/20/15 37.0 4.85 5.55
PFE 150220P00037500 P 02/20/15 37.5 5.25 6.05
PFE 150220P00038000 P 02/20/15 38.0 5.85 6.50
PFE 150220P00038500 P 02/20/15 38.5 6.35 7.10
PFE 150220P00039000 P 02/20/15 39.0 6.90 7.55
PFE 150220P00039500 P 02/20/15 39.5 7.35 8.10
PFE 150220P00040000 P 02/20/15 40.0 7.85 8.55
PFE 150220P00040500 P 02/20/15 40.5 8.35 9.05
PFE 150220P00041000 P 02/20/15 41.0 8.80 9.75
PFE 150220P00041500 P 02/20/15 41.5 9.20 10.40
PFE 150220P00042000 P 02/20/15 42.0 9.75 10.85
PFE 150227C00023000 C 02/27/15 23.0 8.70 9.20
PFE 150227C00024000 C 02/27/15 24.0 7.50 8.20
PFE 150227C00024500 C 02/27/15 24.5 7.20 7.90
PFE 150227C00025000 C 02/27/15 25.0 6.75 7.40
PFE 150227C00025500 C 02/27/15 25.5 6.25 6.70
PFE 150227C00026000 C 02/27/15 26.0 5.75 6.40
PFE 150227C00026500 C 02/27/15 26.5 5.25 5.90
PFE 150227C00027000 C 02/27/15 27.0 4.70 5.40
PFE 150227C00027500 C 02/27/15 27.5 4.25 4.90
PFE 150227C00028000 C 02/27/15 28.0 3.75 4.20
PFE 150227C00028500 C 02/27/15 28.5 3.25 3.90
PFE 150227C00029000 C 02/27/15 29.0 2.78 3.45
PFE 150227C00029500 C 02/27/15 29.5 2.29 2.99
PFE 150227C00030000 C 02/27/15 30.0 1.81 2.17
PFE 150227C00030500 C 02/27/15 30.5 1.35 2.06
PFE 150227C00031000 C 02/27/15 31.0 1.04 1.35
PFE 150227C00031500 C 02/27/15 31.5 0.69 0.94
PFE 150227C00032000 C 02/27/15 32.0 0.40 0.50
PFE 150227C00032500 C 02/27/15 32.5 0.25 0.32
PFE 150227C00033000 C 02/27/15 33.0 0.11 0.23
PFE 150227C00033500 C 02/27/15 33.5 0.05 0.21
PFE 150227C00034000 C 02/27/15 34.0 0.02 0.08
PFE 150227C00034500 C 02/27/15 34.5 0.01 0.11
PFE 150227C00035000 C 02/27/15 35.0 0.00 0.08
PFE 150227C00035500 C 02/27/15 35.5 0.00 0.06
PFE 150227C00036000 C 02/27/15 36.0 0.00 0.05
PFE 150227C00036500 C 02/27/15 36.5 0.00 0.04
PFE 150227C00037000 C 02/27/15 37.0 0.00 0.04
PFE 150227C00037500 C 02/27/15 37.5 0.00 0.04
PFE 150227C00038000 C 02/27/15 38.0 0.00 0.03
PFE 150227C00038500 C 02/27/15 38.5 0.00 0.02
PFE 150227C00039000 C 02/27/15 39.0 0.00 0.02
PFE 150227C00039500 C 02/27/15 39.5 0.00 0.02
PFE 150227C00040000 C 02/27/15 40.0 0.00 0.02
PFE 150227C00040500 C 02/27/15 40.5 0.00 0.02
PFE 150227C00041000 C 02/27/15 41.0 0.00 0.02
PFE 150227C00041500 C 02/27/15 41.5 0.00 0.02
PFE 150227C00042000 C 02/27/15 42.0 0.00 0.02
PFE 150227C00042500 C 02/27/15 42.5 0.00 0.02
PFE 150227C00043000 C 02/27/15 43.0 0.00 0.02
PFE 150227C00043500 C 02/27/15 43.5 0.00 0.02
PFE 150227C00044000 C 02/27/15 44.0 0.00 0.02
PFE 150227P00023000 P 02/27/15 23.0 0.00 0.02
PFE 150227P00024000 P 02/27/15 24.0 0.00 0.02
PFE 150227P00024500 P 02/27/15 24.5 0.00 0.03
PFE 150227P00025000 P 02/27/15 25.0 0.00 0.05
PFE 150227P00025500 P 02/27/15 25.5 0.00 0.06
PFE 150227P00026000 P 02/27/15 26.0 0.00 0.06
PFE 150227P00026500 P 02/27/15 26.5 0.01 0.06
PFE 150227P00027000 P 02/27/15 27.0 0.01 0.06
PFE 150227P00027500 P 02/27/15 27.5 0.01 0.07
PFE 150227P00028000 P 02/27/15 28.0 0.01 0.07
PFE 150227P00028500 P 02/27/15 28.5 0.02 0.08
PFE 150227P00029000 P 02/27/15 29.0 0.02 0.10
PFE 150227P00029500 P 02/27/15 29.5 0.03 0.12
PFE 150227P00030000 P 02/27/15 30.0 0.13 0.18
PFE 150227P00030500 P 02/27/15 30.5 0.20 0.29
PFE 150227P00031000 P 02/27/15 31.0 0.31 0.41
PFE 150227P00031500 P 02/27/15 31.5 0.49 0.58
PFE 150227P00032000 P 02/27/15 32.0 0.72 0.89
PFE 150227P00032500 P 02/27/15 32.5 1.04 1.23
PFE 150227P00033000 P 02/27/15 33.0 1.08 1.63
PFE 150227P00033500 P 02/27/15 33.5 1.37 2.09
PFE 150227P00034000 P 02/27/15 34.0 1.78 2.55
PFE 150227P00034500 P 02/27/15 34.5 2.26 3.05
PFE 150227P00035000 P 02/27/15 35.0 2.80 3.55
PFE 150227P00035500 P 02/27/15 35.5 3.35 4.05
PFE 150227P00036000 P 02/27/15 36.0 3.85 4.55
PFE 150227P00036500 P 02/27/15 36.5 4.30 5.05
PFE 150227P00037000 P 02/27/15 37.0 4.90 5.55
PFE 150227P00037500 P 02/27/15 37.5 5.35 6.05
PFE 150227P00038000 P 02/27/15 38.0 5.85 6.55
PFE 150227P00038500 P 02/27/15 38.5 6.35 7.05
PFE 150227P00039000 P 02/27/15 39.0 6.90 7.55
PFE 150227P00039500 P 02/27/15 39.5 7.40 8.05
PFE 150227P00040000 P 02/27/15 40.0 7.90 8.60
PFE 150227P00040500 P 02/27/15 40.5 8.40 9.05
PFE 150227P00041000 P 02/27/15 41.0 8.90 9.55
PFE 150227P00041500 P 02/27/15 41.5 9.40 10.25
PFE 150227P00042000 P 02/27/15 42.0 9.75 10.90
PFE 150227P00042500 P 02/27/15 42.5 10.25 11.35
PFE 150227P00043000 P 02/27/15 43.0 10.75 11.85
PFE 150227P00043500 P 02/27/15 43.5 11.20 12.35
PFE 150227P00044000 P 02/27/15 44.0 11.70 12.60
PFE 150306C00025000 C 03/06/15 25.0 6.70 7.40
PFE 150306C00025500 C 03/06/15 25.5 6.20 6.85
PFE 150306C00026000 C 03/06/15 26.0 5.70 6.35
PFE 150306C00026500 C 03/06/15 26.5 5.20 5.90
PFE 150306C00027000 C 03/06/15 27.0 4.70 5.40
PFE 150306C00027500 C 03/06/15 27.5 4.20 4.90
PFE 150306C00028000 C 03/06/15 28.0 3.75 4.45
PFE 150306C00028500 C 03/06/15 28.5 3.25 3.95
PFE 150306C00029000 C 03/06/15 29.0 2.79 3.45
PFE 150306C00029500 C 03/06/15 29.5 2.30 3.00
PFE 150306C00030000 C 03/06/15 30.0 1.83 2.18
PFE 150306C00030500 C 03/06/15 30.5 1.38 1.73
PFE 150306C00031000 C 03/06/15 31.0 1.10 1.20
PFE 150306C00031500 C 03/06/15 31.5 0.75 1.23
PFE 150306C00032000 C 03/06/15 32.0 0.47 0.55
PFE 150306C00032500 C 03/06/15 32.5 0.29 0.37
PFE 150306C00033000 C 03/06/15 33.0 0.16 0.26
PFE 150306C00033500 C 03/06/15 33.5 0.08 0.24
PFE 150306C00034000 C 03/06/15 34.0 0.04 0.12
PFE 150306C00034500 C 03/06/15 34.5 0.02 0.12
PFE 150306C00035000 C 03/06/15 35.0 0.01 0.08
PFE 150306C00035500 C 03/06/15 35.5 0.00 0.07
PFE 150306C00036000 C 03/06/15 36.0 0.00 0.06
PFE 150306C00036500 C 03/06/15 36.5 0.00 0.05
PFE 150306C00037000 C 03/06/15 37.0 0.00 0.04
PFE 150306C00037500 C 03/06/15 37.5 0.00 0.04
PFE 150306C00038000 C 03/06/15 38.0 0.00 0.04
PFE 150306C00038500 C 03/06/15 38.5 0.00 0.03
PFE 150306C00039000 C 03/06/15 39.0 0.00 0.03
PFE 150306C00039500 C 03/06/15 39.5 0.00 0.02
PFE 150306C00040000 C 03/06/15 40.0 0.00 0.02
PFE 150306C00040500 C 03/06/15 40.5 0.00 0.02
PFE 150306C00041000 C 03/06/15 41.0 0.00 0.02
PFE 150306C00041500 C 03/06/15 41.5 0.00 0.02
PFE 150306C00042000 C 03/06/15 42.0 0.00 0.02
PFE 150306C00042500 C 03/06/15 42.5 0.00 0.02
PFE 150306C00043000 C 03/06/15 43.0 0.00 0.02
PFE 150306C00043500 C 03/06/15 43.5 0.00 0.02
PFE 150306C00044000 C 03/06/15 44.0 0.00 0.02
PFE 150306P00025000 P 03/06/15 25.0 0.00 0.06
PFE 150306P00025500 P 03/06/15 25.5 0.01 0.06
PFE 150306P00026000 P 03/06/15 26.0 0.01 0.06
PFE 150306P00026500 P 03/06/15 26.5 0.01 0.07
PFE 150306P00027000 P 03/06/15 27.0 0.01 0.07
PFE 150306P00027500 P 03/06/15 27.5 0.02 0.08
PFE 150306P00028000 P 03/06/15 28.0 0.01 0.08
PFE 150306P00028500 P 03/06/15 28.5 0.02 0.09
PFE 150306P00029000 P 03/06/15 29.0 0.03 0.12
PFE 150306P00029500 P 03/06/15 29.5 0.07 0.17
PFE 150306P00030000 P 03/06/15 30.0 0.17 0.24
PFE 150306P00030500 P 03/06/15 30.5 0.26 0.31
PFE 150306P00031000 P 03/06/15 31.0 0.37 0.49
PFE 150306P00031500 P 03/06/15 31.5 0.54 0.67
PFE 150306P00032000 P 03/06/15 32.0 0.78 0.96
PFE 150306P00032500 P 03/06/15 32.5 1.10 1.28
PFE 150306P00033000 P 03/06/15 33.0 1.13 1.67
PFE 150306P00033500 P 03/06/15 33.5 1.39 2.11
PFE 150306P00034000 P 03/06/15 34.0 1.81 2.57
PFE 150306P00034500 P 03/06/15 34.5 2.27 3.10
PFE 150306P00035000 P 03/06/15 35.0 2.80 3.55
PFE 150306P00035500 P 03/06/15 35.5 3.35 4.05
PFE 150306P00036000 P 03/06/15 36.0 3.85 4.55
PFE 150306P00036500 P 03/06/15 36.5 4.35 5.05
PFE 150306P00037000 P 03/06/15 37.0 4.80 5.55
PFE 150306P00037500 P 03/06/15 37.5 5.35 6.05
PFE 150306P00038000 P 03/06/15 38.0 5.85 6.55
PFE 150306P00038500 P 03/06/15 38.5 6.35 7.05
PFE 150306P00039000 P 03/06/15 39.0 6.85 7.55
PFE 150306P00039500 P 03/06/15 39.5 7.40 8.05
PFE 150306P00040000 P 03/06/15 40.0 7.90 8.55
PFE 150306P00040500 P 03/06/15 40.5 8.40 9.10
PFE 150306P00041000 P 03/06/15 41.0 8.85 9.55
PFE 150306P00041500 P 03/06/15 41.5 9.35 10.05
PFE 150306P00042000 P 03/06/15 42.0 9.80 10.90
PFE 150306P00042500 P 03/06/15 42.5 10.20 11.35
PFE 150306P00043000 P 03/06/15 43.0 10.80 11.60
PFE 150306P00043500 P 03/06/15 43.5 11.30 12.10
PFE 150306P00044000 P 03/06/15 44.0 11.80 12.60
PFE 150320C00016000 C 03/20/15 16.0 15.40 16.40
PFE 150320C00018000 C 03/20/15 18.0 13.40 14.45
PFE 150320C00019000 C 03/20/15 19.0 12.40 13.45
PFE 150320C00020000 C 03/20/15 20.0 11.40 12.40
PFE 150320C00021000 C 03/20/15 21.0 10.40 11.45
PFE 150320C00022000 C 03/20/15 22.0 9.40 10.45
PFE 150320C00023000 C 03/20/15 23.0 8.70 9.40
PFE 150320C00024000 C 03/20/15 24.0 7.70 8.25
PFE 150320C00025000 C 03/20/15 25.0 6.75 7.25
PFE 150320C00026000 C 03/20/15 26.0 5.75 6.20
PFE 150320C00027000 C 03/20/15 27.0 4.75 5.20
PFE 150320C00028000 C 03/20/15 28.0 3.75 4.45
PFE 150320C00029000 C 03/20/15 29.0 2.82 3.10
PFE 150320C00030000 C 03/20/15 30.0 1.87 2.27
PFE 150320C00031000 C 03/20/15 31.0 1.23 1.27
PFE 150320C00032000 C 03/20/15 32.0 0.65 0.69
PFE 150320C00033000 C 03/20/15 33.0 0.30 0.32
PFE 150320C00034000 C 03/20/15 34.0 0.12 0.14
PFE 150320C00035000 C 03/20/15 35.0 0.05 0.08
PFE 150320C00036000 C 03/20/15 36.0 0.02 0.05
PFE 150320C00037000 C 03/20/15 37.0 0.01 0.04
PFE 150320C00038000 C 03/20/15 38.0 0.00 0.03
PFE 150320C00039000 C 03/20/15 39.0 0.00 0.03
PFE 150320P00016000 P 03/20/15 16.0 0.00 0.02
PFE 150320P00018000 P 03/20/15 18.0 0.00 0.02
PFE 150320P00019000 P 03/20/15 19.0 0.00 0.02
PFE 150320P00020000 P 03/20/15 20.0 0.00 0.02
PFE 150320P00021000 P 03/20/15 21.0 0.00 0.02
PFE 150320P00022000 P 03/20/15 22.0 0.00 0.02
PFE 150320P00023000 P 03/20/15 23.0 0.00 0.03
PFE 150320P00024000 P 03/20/15 24.0 0.01 0.04
PFE 150320P00025000 P 03/20/15 25.0 0.02 0.05
PFE 150320P00026000 P 03/20/15 26.0 0.03 0.06
PFE 150320P00027000 P 03/20/15 27.0 0.05 0.07
PFE 150320P00028000 P 03/20/15 28.0 0.08 0.11
PFE 150320P00029000 P 03/20/15 29.0 0.15 0.19
PFE 150320P00030000 P 03/20/15 30.0 0.28 0.31
PFE 150320P00031000 P 03/20/15 31.0 0.53 0.55
PFE 150320P00032000 P 03/20/15 32.0 0.96 0.99
PFE 150320P00033000 P 03/20/15 33.0 1.59 1.65
PFE 150320P00034000 P 03/20/15 34.0 2.19 2.61
PFE 150320P00035000 P 03/20/15 35.0 2.76 3.60
PFE 150320P00036000 P 03/20/15 36.0 3.80 4.55
PFE 150320P00037000 P 03/20/15 37.0 4.85 5.55
PFE 150320P00038000 P 03/20/15 38.0 5.85 6.55
PFE 150320P00039000 P 03/20/15 39.0 6.90 7.55
PFE 150417C00023000 C 04/17/15 23.0 8.70 9.35
PFE 150417C00024000 C 04/17/15 24.0 7.45 8.35
PFE 150417C00025000 C 04/17/15 25.0 6.75 7.35
PFE 150417C00026000 C 04/17/15 26.0 5.75 6.40
PFE 150417C00027000 C 04/17/15 27.0 4.35 5.45
PFE 150417C00028000 C 04/17/15 28.0 3.75 4.50
PFE 150417C00029000 C 04/17/15 29.0 2.88 3.55
PFE 150417C00030000 C 04/17/15 30.0 1.98 2.33
PFE 150417C00031000 C 04/17/15 31.0 1.44 1.49
PFE 150417C00032000 C 04/17/15 32.0 0.88 0.92
PFE 150417C00033000 C 04/17/15 33.0 0.49 0.52
PFE 150417C00034000 C 04/17/15 34.0 0.25 0.27
PFE 150417C00035000 C 04/17/15 35.0 0.11 0.14
PFE 150417C00036000 C 04/17/15 36.0 0.06 0.08
PFE 150417C00037000 C 04/17/15 37.0 0.03 0.06
PFE 150417C00038000 C 04/17/15 38.0 0.01 0.04
PFE 150417C00039000 C 04/17/15 39.0 0.00 0.04
PFE 150417C00040000 C 04/17/15 40.0 0.00 0.03
PFE 150417P00023000 P 04/17/15 23.0 0.02 0.05
PFE 150417P00024000 P 04/17/15 24.0 0.03 0.06
PFE 150417P00025000 P 04/17/15 25.0 0.04 0.07
PFE 150417P00026000 P 04/17/15 26.0 0.07 0.09
PFE 150417P00027000 P 04/17/15 27.0 0.10 0.13
PFE 150417P00028000 P 04/17/15 28.0 0.16 0.20
PFE 150417P00029000 P 04/17/15 29.0 0.27 0.31
PFE 150417P00030000 P 04/17/15 30.0 0.44 0.46
PFE 150417P00031000 P 04/17/15 31.0 0.73 0.77
PFE 150417P00032000 P 04/17/15 32.0 1.17 1.20
PFE 150417P00033000 P 04/17/15 33.0 1.77 1.83
PFE 150417P00034000 P 04/17/15 34.0 2.20 2.68
PFE 150417P00035000 P 04/17/15 35.0 2.91 3.60
PFE 150417P00036000 P 04/17/15 36.0 3.70 4.95
PFE 150417P00037000 P 04/17/15 37.0 4.75 5.95
PFE 150417P00038000 P 04/17/15 38.0 5.85 6.55
PFE 150417P00039000 P 04/17/15 39.0 6.80 7.95
PFE 150417P00040000 P 04/17/15 40.0 7.80 8.95
PFE 150515C00024000 C 05/15/15 24.0 7.65 8.40
PFE 150515C00025000 C 05/15/15 25.0 6.75 7.40
PFE 150515C00026000 C 05/15/15 26.0 5.80 6.45
PFE 150515C00027000 C 05/15/15 27.0 4.80 5.50
PFE 150515C00028000 C 05/15/15 28.0 3.85 4.65
PFE 150515C00029000 C 05/15/15 29.0 2.93 3.40
PFE 150515C00030000 C 05/15/15 30.0 2.29 2.35
PFE 150515C00031000 C 05/15/15 31.0 1.61 1.66
PFE 150515C00032000 C 05/15/15 32.0 1.07 1.12
PFE 150515C00033000 C 05/15/15 33.0 0.67 0.72
PFE 150515C00034000 C 05/15/15 34.0 0.40 0.42
PFE 150515C00035000 C 05/15/15 35.0 0.23 0.26
PFE 150515C00036000 C 05/15/15 36.0 0.12 0.16
PFE 150515C00037000 C 05/15/15 37.0 0.07 0.10
PFE 150515C00038000 C 05/15/15 38.0 0.04 0.07
PFE 150515C00039000 C 05/15/15 39.0 0.02 0.05
PFE 150515C00040000 C 05/15/15 40.0 0.01 0.04
PFE 150515P00024000 P 05/15/15 24.0 0.06 0.10
PFE 150515P00025000 P 05/15/15 25.0 0.09 0.13
PFE 150515P00026000 P 05/15/15 26.0 0.14 0.17
PFE 150515P00027000 P 05/15/15 27.0 0.20 0.24
PFE 150515P00028000 P 05/15/15 28.0 0.30 0.34
PFE 150515P00029000 P 05/15/15 29.0 0.46 0.50
PFE 150515P00030000 P 05/15/15 30.0 0.70 0.74
PFE 150515P00031000 P 05/15/15 31.0 1.05 1.10
PFE 150515P00032000 P 05/15/15 32.0 1.53 1.59
PFE 150515P00033000 P 05/15/15 33.0 2.16 2.20
PFE 150515P00034000 P 05/15/15 34.0 2.91 2.96
PFE 150515P00035000 P 05/15/15 35.0 3.40 3.95
PFE 150515P00036000 P 05/15/15 36.0 4.05 4.90
PFE 150515P00037000 P 05/15/15 37.0 4.95 5.85
PFE 150515P00038000 P 05/15/15 38.0 5.95 6.80
PFE 150515P00039000 P 05/15/15 39.0 6.90 7.80
PFE 150515P00040000 P 05/15/15 40.0 7.90 8.80
PFE 150619C00019000 C 06/19/15 19.0 12.35 13.40
PFE 150619C00020000 C 06/19/15 20.0 11.40 12.50
PFE 150619C00021000 C 06/19/15 21.0 10.45 11.55
PFE 150619C00022000 C 06/19/15 22.0 8.35 10.40
PFE 150619C00023000 C 06/19/15 23.0 8.40 9.45
PFE 150619C00024000 C 06/19/15 24.0 7.40 8.40
PFE 150619C00025000 C 06/19/15 25.0 6.75 7.50
PFE 150619C00026000 C 06/19/15 26.0 5.75 6.50
PFE 150619C00027000 C 06/19/15 27.0 4.80 5.60
PFE 150619C00028000 C 06/19/15 28.0 3.85 4.65
PFE 150619C00029000 C 06/19/15 29.0 3.00 3.40
PFE 150619C00030000 C 06/19/15 30.0 2.38 2.47
PFE 150619C00031000 C 06/19/15 31.0 1.75 1.80
PFE 150619C00032000 C 06/19/15 32.0 1.22 1.27
PFE 150619C00033000 C 06/19/15 33.0 0.81 0.85
PFE 150619C00034000 C 06/19/15 34.0 0.51 0.53
PFE 150619C00035000 C 06/19/15 35.0 0.33 0.35
PFE 150619C00036000 C 06/19/15 36.0 0.20 0.23
PFE 150619C00037000 C 06/19/15 37.0 0.12 0.16
PFE 150619C00038000 C 06/19/15 38.0 0.07 0.11
PFE 150619C00039000 C 06/19/15 39.0 0.05 0.08
PFE 150619P00019000 P 06/19/15 19.0 0.01 0.04
PFE 150619P00020000 P 06/19/15 20.0 0.02 0.05
PFE 150619P00021000 P 06/19/15 21.0 0.03 0.06
PFE 150619P00022000 P 06/19/15 22.0 0.05 0.09
PFE 150619P00023000 P 06/19/15 23.0 0.07 0.11
PFE 150619P00024000 P 06/19/15 24.0 0.10 0.14
PFE 150619P00025000 P 06/19/15 25.0 0.15 0.18
PFE 150619P00026000 P 06/19/15 26.0 0.21 0.24
PFE 150619P00027000 P 06/19/15 27.0 0.30 0.34
PFE 150619P00028000 P 06/19/15 28.0 0.42 0.46
PFE 150619P00029000 P 06/19/15 29.0 0.61 0.65
PFE 150619P00030000 P 06/19/15 30.0 0.87 0.91
PFE 150619P00031000 P 06/19/15 31.0 1.24 1.28
PFE 150619P00032000 P 06/19/15 32.0 1.73 1.77
PFE 150619P00033000 P 06/19/15 33.0 2.33 2.38
PFE 150619P00034000 P 06/19/15 34.0 3.05 3.15
PFE 150619P00035000 P 06/19/15 35.0 3.65 4.00
PFE 150619P00036000 P 06/19/15 36.0 4.10 5.20
PFE 150619P00037000 P 06/19/15 37.0 5.00 5.90
PFE 150619P00038000 P 06/19/15 38.0 5.95 6.85
PFE 150619P00039000 P 06/19/15 39.0 6.95 7.85
PFE 150918C00021000 C 09/18/15 21.0 10.45 12.30
PFE 150918C00022000 C 09/18/15 22.0 9.40 10.50
PFE 150918C00023000 C 09/18/15 23.0 8.40 9.55
PFE 150918C00024000 C 09/18/15 24.0 7.45 8.40
PFE 150918C00025000 C 09/18/15 25.0 6.75 7.60
PFE 150918C00026000 C 09/18/15 26.0 5.80 6.65
PFE 150918C00027000 C 09/18/15 27.0 4.90 5.20
PFE 150918C00028000 C 09/18/15 28.0 4.05 4.50
PFE 150918C00029000 C 09/18/15 29.0 3.35 3.45
PFE 150918C00030000 C 09/18/15 30.0 2.68 2.74
PFE 150918C00031000 C 09/18/15 31.0 2.07 2.12
PFE 150918C00032000 C 09/18/15 32.0 1.56 1.61
PFE 150918C00033000 C 09/18/15 33.0 1.15 1.20
PFE 150918C00034000 C 09/18/15 34.0 0.82 0.87
PFE 150918C00035000 C 09/18/15 35.0 0.58 0.63
PFE 150918C00036000 C 09/18/15 36.0 0.41 0.45
PFE 150918C00037000 C 09/18/15 37.0 0.28 0.31
PFE 150918C00038000 C 09/18/15 38.0 0.20 0.22
PFE 150918C00039000 C 09/18/15 39.0 0.14 0.16
PFE 150918P00021000 P 09/18/15 21.0 0.10 0.13
PFE 150918P00022000 P 09/18/15 22.0 0.14 0.16
PFE 150918P00023000 P 09/18/15 23.0 0.18 0.21
PFE 150918P00024000 P 09/18/15 24.0 0.23 0.26
PFE 150918P00025000 P 09/18/15 25.0 0.31 0.34
PFE 150918P00026000 P 09/18/15 26.0 0.41 0.44
PFE 150918P00027000 P 09/18/15 27.0 0.55 0.59
PFE 150918P00028000 P 09/18/15 28.0 0.74 0.78
PFE 150918P00029000 P 09/18/15 29.0 1.00 1.04
PFE 150918P00030000 P 09/18/15 30.0 1.33 1.37
PFE 150918P00031000 P 09/18/15 31.0 1.75 1.80
PFE 150918P00032000 P 09/18/15 32.0 2.26 2.31
PFE 150918P00033000 P 09/18/15 33.0 2.85 2.92
PFE 150918P00034000 P 09/18/15 34.0 3.50 3.65
PFE 150918P00035000 P 09/18/15 35.0 4.30 4.40
PFE 150918P00036000 P 09/18/15 36.0 4.80 5.40
PFE 150918P00037000 P 09/18/15 37.0 5.35 6.30
PFE 150918P00038000 P 09/18/15 38.0 6.25 7.55
PFE 150918P00039000 P 09/18/15 39.0 7.15 8.15
PFE 160115C00015000 C 01/15/16 15.0 16.30 17.65
PFE 160115C00018000 C 01/15/16 18.0 13.40 14.15
PFE 160115C00020000 C 01/15/16 20.0 11.40 12.40
PFE 160115C00023000 C 01/15/16 23.0 8.70 9.10
PFE 160115C00025000 C 01/15/16 25.0 6.75 7.60
PFE 160115C00028000 C 01/15/16 28.0 4.00 4.70
PFE 160115C00030000 C 01/15/16 30.0 2.98 3.05
PFE 160115C00032000 C 01/15/16 32.0 1.92 1.98
PFE 160115C00035000 C 01/15/16 35.0 0.90 0.95
PFE 160115C00037000 C 01/15/16 37.0 0.52 0.57
PFE 160115C00040000 C 01/15/16 40.0 0.23 0.28
PFE 160115C00042000 C 01/15/16 42.0 0.13 0.18
PFE 160115C00045000 C 01/15/16 45.0 0.06 0.11
PFE 160115P00015000 P 01/15/16 15.0 0.05 0.08
PFE 160115P00018000 P 01/15/16 18.0 0.12 0.16
PFE 160115P00020000 P 01/15/16 20.0 0.19 0.23
PFE 160115P00023000 P 01/15/16 23.0 0.38 0.43
PFE 160115P00025000 P 01/15/16 25.0 0.60 0.64
PFE 160115P00028000 P 01/15/16 28.0 1.18 1.23
PFE 160115P00030000 P 01/15/16 30.0 1.86 1.92
PFE 160115P00032000 P 01/15/16 32.0 2.83 2.90
PFE 160115P00035000 P 01/15/16 35.0 4.80 4.95
PFE 160115P00037000 P 01/15/16 37.0 5.35 7.70
PFE 160115P00040000 P 01/15/16 40.0 8.35 9.45
PFE 160115P00042000 P 01/15/16 42.0 10.35 11.35
PFE 160115P00045000 P 01/15/16 45.0 12.90 14.30
PFE 170120C00018000 C 01/20/17 18.0 12.95 14.90
PFE 170120C00020000 C 01/20/17 20.0 11.10 12.85
PFE 170120C00023000 C 01/20/17 23.0 8.05 10.20
PFE 170120C00025000 C 01/20/17 25.0 6.50 8.55
PFE 170120C00028000 C 01/20/17 28.0 3.60 6.80
PFE 170120C00030000 C 01/20/17 30.0 3.70 4.25
PFE 170120C00032000 C 01/20/17 32.0 2.95 4.25
PFE 170120C00035000 C 01/20/17 35.0 1.59 1.94
PFE 170120C00037000 C 01/20/17 37.0 0.88 1.65
PFE 170120C00040000 C 01/20/17 40.0 0.63 0.95
PFE 170120C00042000 C 01/20/17 42.0 0.38 0.81
PFE 170120C00045000 C 01/20/17 45.0 0.18 0.54
PFE 170120P00018000 P 01/20/17 18.0 0.10 0.45
PFE 170120P00020000 P 01/20/17 20.0 0.57 0.70
PFE 170120P00023000 P 01/20/17 23.0 0.70 1.20
PFE 170120P00025000 P 01/20/17 25.0 0.62 1.53
PFE 170120P00028000 P 01/20/17 28.0 2.10 2.62
PFE 170120P00030000 P 01/20/17 30.0 3.10 3.60
PFE 170120P00032000 P 01/20/17 32.0 4.15 4.70
PFE 170120P00035000 P 01/20/17 35.0 4.40 6.65
PFE 170120P00037000 P 01/20/17 37.0 5.85 9.65
PFE 170120P00040000 P 01/20/17 40.0 8.30 12.10
PFE 170120P00042000 P 01/20/17 42.0 10.05 13.70
PFE 170120P00045000 P 01/20/17 45.0 12.90 16.40

OPRA data is delayed 15 minutes.