Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-07-08)Premium Content

Pfizer Inc (PFE)
As of Jul 27 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PFE 160729C00025000 C 07/29/16 25.0 9.55 13.80
PFE 160729C00026000 C 07/29/16 26.0 8.55 12.90
PFE 160729C00027000 C 07/29/16 27.0 7.55 11.90
PFE 160729C00028000 C 07/29/16 28.0 6.50 10.95
PFE 160729C00029000 C 07/29/16 29.0 5.55 8.65
PFE 160729C00030000 C 07/29/16 30.0 4.55 6.95
PFE 160729C00030500 C 07/29/16 30.5 4.05 6.45
PFE 160729C00031000 C 07/29/16 31.0 3.55 5.95
PFE 160729C00031500 C 07/29/16 31.5 3.05 5.45
PFE 160729C00032000 C 07/29/16 32.0 3.05 6.55
PFE 160729C00032500 C 07/29/16 32.5 3.35 4.40
PFE 160729C00033000 C 07/29/16 33.0 3.35 3.95
PFE 160729C00033500 C 07/29/16 33.5 3.20 3.45
PFE 160729C00034000 C 07/29/16 34.0 2.84 3.40
PFE 160729C00034500 C 07/29/16 34.5 2.34 2.40
PFE 160729C00035000 C 07/29/16 35.0 1.85 1.88
PFE 160729C00035500 C 07/29/16 35.5 1.34 1.38
PFE 160729C00036000 C 07/29/16 36.0 0.85 0.89
PFE 160729C00036500 C 07/29/16 36.5 0.39 0.42
PFE 160729C00037000 C 07/29/16 37.0 0.08 0.12
PFE 160729C00037500 C 07/29/16 37.5 0.00 0.03
PFE 160729C00038000 C 07/29/16 38.0 0.00 0.02
PFE 160729C00038500 C 07/29/16 38.5 0.00 0.08
PFE 160729C00039000 C 07/29/16 39.0 0.00 0.03
PFE 160729C00039500 C 07/29/16 39.5 0.00 0.08
PFE 160729C00040000 C 07/29/16 40.0 0.00 0.08
PFE 160729C00040500 C 07/29/16 40.5 0.00 0.08
PFE 160729C00041000 C 07/29/16 41.0 0.00 0.08
PFE 160729C00041500 C 07/29/16 41.5 0.00 0.08
PFE 160729C00042000 C 07/29/16 42.0 0.00 0.08
PFE 160729C00042500 C 07/29/16 42.5 0.00 0.08
PFE 160729C00043000 C 07/29/16 43.0 0.00 0.08
PFE 160729C00043500 C 07/29/16 43.5 0.00 0.08
PFE 160729C00044000 C 07/29/16 44.0 0.00 0.08
PFE 160729C00045000 C 07/29/16 45.0 0.00 0.08
PFE 160729C00046000 C 07/29/16 46.0 0.00 0.08
PFE 160729P00025000 P 07/29/16 25.0 0.00 0.08
PFE 160729P00026000 P 07/29/16 26.0 0.00 0.07
PFE 160729P00027000 P 07/29/16 27.0 0.00 0.08
PFE 160729P00028000 P 07/29/16 28.0 0.00 0.08
PFE 160729P00029000 P 07/29/16 29.0 0.00 0.08
PFE 160729P00030000 P 07/29/16 30.0 0.00 0.08
PFE 160729P00030500 P 07/29/16 30.5 0.00 0.08
PFE 160729P00031000 P 07/29/16 31.0 0.00 0.08
PFE 160729P00031500 P 07/29/16 31.5 0.00 0.08
PFE 160729P00032000 P 07/29/16 32.0 0.00 0.08
PFE 160729P00032500 P 07/29/16 32.5 0.00 0.08
PFE 160729P00033000 P 07/29/16 33.0 0.00 0.08
PFE 160729P00033500 P 07/29/16 33.5 0.00 0.08
PFE 160729P00034000 P 07/29/16 34.0 0.00 0.08
PFE 160729P00034500 P 07/29/16 34.5 0.00 0.08
PFE 160729P00035000 P 07/29/16 35.0 0.00 0.01
PFE 160729P00035500 P 07/29/16 35.5 0.00 0.05
PFE 160729P00036000 P 07/29/16 36.0 0.01 0.03
PFE 160729P00036500 P 07/29/16 36.5 0.04 0.07
PFE 160729P00037000 P 07/29/16 37.0 0.22 0.24
PFE 160729P00037500 P 07/29/16 37.5 0.63 0.67
PFE 160729P00038000 P 07/29/16 38.0 1.11 1.17
PFE 160729P00038500 P 07/29/16 38.5 0.00 1.71
PFE 160729P00039000 P 07/29/16 39.0 0.27 2.21
PFE 160729P00039500 P 07/29/16 39.5 2.62 2.70
PFE 160729P00040000 P 07/29/16 40.0 1.98 3.20
PFE 160729P00040500 P 07/29/16 40.5 3.05 3.70
PFE 160729P00041000 P 07/29/16 41.0 3.15 4.25
PFE 160729P00041500 P 07/29/16 41.5 3.05 4.70
PFE 160729P00042000 P 07/29/16 42.0 3.15 6.05
PFE 160729P00042500 P 07/29/16 42.5 3.70 5.70
PFE 160729P00043000 P 07/29/16 43.0 4.20 6.30
PFE 160729P00043500 P 07/29/16 43.5 4.70 6.80
PFE 160729P00044000 P 07/29/16 44.0 5.20 7.30
PFE 160729P00045000 P 07/29/16 45.0 6.20 10.45
PFE 160729P00046000 P 07/29/16 46.0 7.20 9.25
PFE 160805C00025000 C 08/05/16 25.0 9.55 13.85
PFE 160805C00026000 C 08/05/16 26.0 8.55 11.00
PFE 160805C00027000 C 08/05/16 27.0 7.55 10.00
PFE 160805C00027500 C 08/05/16 27.5 7.05 9.65
PFE 160805C00028000 C 08/05/16 28.0 6.55 9.00
PFE 160805C00028500 C 08/05/16 28.5 6.05 10.55
PFE 160805C00029000 C 08/05/16 29.0 5.55 10.05
PFE 160805C00029500 C 08/05/16 29.5 5.05 9.40
PFE 160805C00030000 C 08/05/16 30.0 4.55 6.95
PFE 160805C00030500 C 08/05/16 30.5 4.90 6.45
PFE 160805C00031000 C 08/05/16 31.0 4.65 5.95
PFE 160805C00031500 C 08/05/16 31.5 4.70 5.45
PFE 160805C00032000 C 08/05/16 32.0 4.80 4.95
PFE 160805C00032500 C 08/05/16 32.5 4.30 4.45
PFE 160805C00033000 C 08/05/16 33.0 3.80 3.95
PFE 160805C00033500 C 08/05/16 33.5 3.30 3.45
PFE 160805C00034000 C 08/05/16 34.0 2.84 2.89
PFE 160805C00034500 C 08/05/16 34.5 2.35 2.40
PFE 160805C00035000 C 08/05/16 35.0 1.87 1.92
PFE 160805C00035500 C 08/05/16 35.5 1.39 1.43
PFE 160805C00036000 C 08/05/16 36.0 0.96 0.99
PFE 160805C00036500 C 08/05/16 36.5 0.58 0.60
PFE 160805C00037000 C 08/05/16 37.0 0.29 0.32
PFE 160805C00037500 C 08/05/16 37.5 0.11 0.14
PFE 160805C00038000 C 08/05/16 38.0 0.03 0.06
PFE 160805C00038500 C 08/05/16 38.5 0.00 0.03
PFE 160805C00039000 C 08/05/16 39.0 0.00 0.03
PFE 160805C00039500 C 08/05/16 39.5 0.00 0.08
PFE 160805C00040000 C 08/05/16 40.0 0.00 0.08
PFE 160805C00040500 C 08/05/16 40.5 0.00 0.08
PFE 160805C00041000 C 08/05/16 41.0 0.00 0.25
PFE 160805C00041500 C 08/05/16 41.5 0.00 0.08
PFE 160805C00042000 C 08/05/16 42.0 0.00 0.08
PFE 160805C00042500 C 08/05/16 42.5 0.00 0.08
PFE 160805C00043000 C 08/05/16 43.0 0.00 0.08
PFE 160805C00043500 C 08/05/16 43.5 0.00 0.26
PFE 160805C00044000 C 08/05/16 44.0 0.00 0.23
PFE 160805C00045000 C 08/05/16 45.0 0.00 0.08
PFE 160805C00046000 C 08/05/16 46.0 0.00 0.08
PFE 160805P00025000 P 08/05/16 25.0 0.00 0.05
PFE 160805P00026000 P 08/05/16 26.0 0.00 0.08
PFE 160805P00027000 P 08/05/16 27.0 0.00 0.08
PFE 160805P00027500 P 08/05/16 27.5 0.00 0.26
PFE 160805P00028000 P 08/05/16 28.0 0.00 0.08
PFE 160805P00028500 P 08/05/16 28.5 0.00 0.25
PFE 160805P00029000 P 08/05/16 29.0 0.00 0.22
PFE 160805P00029500 P 08/05/16 29.5 0.00 0.08
PFE 160805P00030000 P 08/05/16 30.0 0.00 0.08
PFE 160805P00030500 P 08/05/16 30.5 0.00 0.09
PFE 160805P00031000 P 08/05/16 31.0 0.00 0.09
PFE 160805P00031500 P 08/05/16 31.5 0.00 0.09
PFE 160805P00032000 P 08/05/16 32.0 0.00 0.03
PFE 160805P00032500 P 08/05/16 32.5 0.00 0.03
PFE 160805P00033000 P 08/05/16 33.0 0.00 0.03
PFE 160805P00033500 P 08/05/16 33.5 0.01 0.04
PFE 160805P00034000 P 08/05/16 34.0 0.02 0.05
PFE 160805P00034500 P 08/05/16 34.5 0.04 0.06
PFE 160805P00035000 P 08/05/16 35.0 0.07 0.09
PFE 160805P00035500 P 08/05/16 35.5 0.12 0.14
PFE 160805P00036000 P 08/05/16 36.0 0.21 0.24
PFE 160805P00036500 P 08/05/16 36.5 0.39 0.42
PFE 160805P00037000 P 08/05/16 37.0 0.66 0.68
PFE 160805P00037500 P 08/05/16 37.5 1.02 1.05
PFE 160805P00038000 P 08/05/16 38.0 1.43 1.49
PFE 160805P00038500 P 08/05/16 38.5 1.92 1.97
PFE 160805P00039000 P 08/05/16 39.0 2.41 2.45
PFE 160805P00039500 P 08/05/16 39.5 2.89 2.97
PFE 160805P00040000 P 08/05/16 40.0 3.05 3.50
PFE 160805P00040500 P 08/05/16 40.5 3.05 4.00
PFE 160805P00041000 P 08/05/16 41.0 3.05 4.55
PFE 160805P00041500 P 08/05/16 41.5 3.05 5.00
PFE 160805P00042000 P 08/05/16 42.0 3.45 5.50
PFE 160805P00042500 P 08/05/16 42.5 3.95 6.00
PFE 160805P00043000 P 08/05/16 43.0 4.45 6.50
PFE 160805P00043500 P 08/05/16 43.5 4.95 7.50
PFE 160805P00044000 P 08/05/16 44.0 5.45 7.95
PFE 160805P00045000 P 08/05/16 45.0 6.45 8.50
PFE 160805P00046000 P 08/05/16 46.0 7.45 11.30
PFE 160812C00025000 C 08/12/16 25.0 9.55 13.35
PFE 160812C00026000 C 08/12/16 26.0 8.65 13.05
PFE 160812C00027000 C 08/12/16 27.0 7.60 11.95
PFE 160812C00028000 C 08/12/16 28.0 6.55 9.15
PFE 160812C00028500 C 08/12/16 28.5 6.05 8.70
PFE 160812C00029000 C 08/12/16 29.0 5.55 9.90
PFE 160812C00029500 C 08/12/16 29.5 5.30 7.45
PFE 160812C00030000 C 08/12/16 30.0 5.55 6.95
PFE 160812C00030500 C 08/12/16 30.5 5.05 6.45
PFE 160812C00031000 C 08/12/16 31.0 4.10 5.95
PFE 160812C00031500 C 08/12/16 31.5 4.80 5.55
PFE 160812C00032000 C 08/12/16 32.0 3.80 4.95
PFE 160812C00032500 C 08/12/16 32.5 4.30 4.45
PFE 160812C00033000 C 08/12/16 33.0 3.70 3.95
PFE 160812C00033500 C 08/12/16 33.5 3.30 3.45
PFE 160812C00034000 C 08/12/16 34.0 2.85 3.05
PFE 160812C00034500 C 08/12/16 34.5 2.35 2.40
PFE 160812C00035000 C 08/12/16 35.0 1.87 1.91
PFE 160812C00035500 C 08/12/16 35.5 1.40 1.44
PFE 160812C00036000 C 08/12/16 36.0 0.98 1.00
PFE 160812C00036500 C 08/12/16 36.5 0.60 0.63
PFE 160812C00037000 C 08/12/16 37.0 0.32 0.35
PFE 160812C00037500 C 08/12/16 37.5 0.14 0.16
PFE 160812C00038000 C 08/12/16 38.0 0.05 0.07
PFE 160812C00038500 C 08/12/16 38.5 0.00 0.07
PFE 160812C00039000 C 08/12/16 39.0 0.00 0.09
PFE 160812C00039500 C 08/12/16 39.5 0.00 0.08
PFE 160812C00040000 C 08/12/16 40.0 0.00 0.08
PFE 160812C00040500 C 08/12/16 40.5 0.00 0.08
PFE 160812C00041000 C 08/12/16 41.0 0.00 0.08
PFE 160812C00041500 C 08/12/16 41.5 0.00 0.25
PFE 160812C00042000 C 08/12/16 42.0 0.00 0.08
PFE 160812C00042500 C 08/12/16 42.5 0.00 0.08
PFE 160812C00043000 C 08/12/16 43.0 0.00 0.08
PFE 160812C00043500 C 08/12/16 43.5 0.00 0.08
PFE 160812C00044000 C 08/12/16 44.0 0.00 0.25
PFE 160812C00045000 C 08/12/16 45.0 0.00 0.08
PFE 160812C00046000 C 08/12/16 46.0 0.00 0.08
PFE 160812P00025000 P 08/12/16 25.0 0.00 0.08
PFE 160812P00026000 P 08/12/16 26.0 0.00 0.24
PFE 160812P00027000 P 08/12/16 27.0 0.00 0.25
PFE 160812P00028000 P 08/12/16 28.0 0.00 0.25
PFE 160812P00028500 P 08/12/16 28.5 0.00 0.25
PFE 160812P00029000 P 08/12/16 29.0 0.00 0.22
PFE 160812P00029500 P 08/12/16 29.5 0.00 0.09
PFE 160812P00030000 P 08/12/16 30.0 0.00 0.23
PFE 160812P00030500 P 08/12/16 30.5 0.00 0.09
PFE 160812P00031000 P 08/12/16 31.0 0.00 0.09
PFE 160812P00031500 P 08/12/16 31.5 0.00 0.10
PFE 160812P00032000 P 08/12/16 32.0 0.00 0.10
PFE 160812P00032500 P 08/12/16 32.5 0.00 0.11
PFE 160812P00033000 P 08/12/16 33.0 0.00 0.11
PFE 160812P00033500 P 08/12/16 33.5 0.01 0.13
PFE 160812P00034000 P 08/12/16 34.0 0.02 0.14
PFE 160812P00034500 P 08/12/16 34.5 0.05 0.10
PFE 160812P00035000 P 08/12/16 35.0 0.09 0.14
PFE 160812P00035500 P 08/12/16 35.5 0.15 0.19
PFE 160812P00036000 P 08/12/16 36.0 0.27 0.30
PFE 160812P00036500 P 08/12/16 36.5 0.45 0.48
PFE 160812P00037000 P 08/12/16 37.0 0.69 0.74
PFE 160812P00037500 P 08/12/16 37.5 1.05 1.09
PFE 160812P00038000 P 08/12/16 38.0 1.46 1.51
PFE 160812P00038500 P 08/12/16 38.5 1.93 1.97
PFE 160812P00039000 P 08/12/16 39.0 2.41 2.46
PFE 160812P00039500 P 08/12/16 39.5 2.89 3.20
PFE 160812P00040000 P 08/12/16 40.0 3.10 3.50
PFE 160812P00040500 P 08/12/16 40.5 3.05 5.20
PFE 160812P00041000 P 08/12/16 41.0 3.10 4.50
PFE 160812P00041500 P 08/12/16 41.5 3.05 5.15
PFE 160812P00042000 P 08/12/16 42.0 3.55 5.50
PFE 160812P00042500 P 08/12/16 42.5 3.95 6.00
PFE 160812P00043000 P 08/12/16 43.0 4.45 6.50
PFE 160812P00043500 P 08/12/16 43.5 4.95 7.00
PFE 160812P00044000 P 08/12/16 44.0 5.45 9.50
PFE 160812P00045000 P 08/12/16 45.0 6.45 8.50
PFE 160812P00046000 P 08/12/16 46.0 7.45 11.40
PFE 160819C00021000 C 08/19/16 21.0 15.55 16.10
PFE 160819C00022000 C 08/19/16 22.0 14.55 15.10
PFE 160819C00023000 C 08/19/16 23.0 11.55 13.95
PFE 160819C00024000 C 08/19/16 24.0 12.55 13.10
PFE 160819C00025000 C 08/19/16 25.0 11.55 12.10
PFE 160819C00026000 C 08/19/16 26.0 8.55 10.95
PFE 160819C00026500 C 08/19/16 26.5 10.05 10.50
PFE 160819C00027000 C 08/19/16 27.0 7.50 9.95
PFE 160819C00027500 C 08/19/16 27.5 7.05 9.45
PFE 160819C00028000 C 08/19/16 28.0 6.55 8.95
PFE 160819C00028500 C 08/19/16 28.5 6.05 8.45
PFE 160819C00029000 C 08/19/16 29.0 7.55 8.10
PFE 160819C00029500 C 08/19/16 29.5 7.15 7.45
PFE 160819C00030000 C 08/19/16 30.0 6.70 6.95
PFE 160819C00030500 C 08/19/16 30.5 6.05 6.55
PFE 160819C00031000 C 08/19/16 31.0 5.70 5.95
PFE 160819C00031500 C 08/19/16 31.5 4.85 5.45
PFE 160819C00032000 C 08/19/16 32.0 4.55 4.95
PFE 160819C00032500 C 08/19/16 32.5 4.30 4.45
PFE 160819C00033000 C 08/19/16 33.0 3.80 3.90
PFE 160819C00033500 C 08/19/16 33.5 3.30 3.45
PFE 160819C00034000 C 08/19/16 34.0 2.86 2.89
PFE 160819C00034500 C 08/19/16 34.5 2.36 2.40
PFE 160819C00035000 C 08/19/16 35.0 1.89 1.92
PFE 160819C00035500 C 08/19/16 35.5 1.43 1.46
PFE 160819C00036000 C 08/19/16 36.0 1.01 1.03
PFE 160819C00036500 C 08/19/16 36.5 0.65 0.67
PFE 160819C00037000 C 08/19/16 37.0 0.37 0.39
PFE 160819C00037500 C 08/19/16 37.5 0.18 0.20
PFE 160819C00038000 C 08/19/16 38.0 0.08 0.11
PFE 160819C00038500 C 08/19/16 38.5 0.03 0.05
PFE 160819C00039000 C 08/19/16 39.0 0.01 0.04
PFE 160819C00039500 C 08/19/16 39.5 0.00 0.03
PFE 160819C00040000 C 08/19/16 40.0 0.00 0.03
PFE 160819C00040500 C 08/19/16 40.5 0.00 0.03
PFE 160819C00041000 C 08/19/16 41.0 0.00 0.03
PFE 160819C00041500 C 08/19/16 41.5 0.00 0.03
PFE 160819C00042000 C 08/19/16 42.0 0.00 0.02
PFE 160819C00042500 C 08/19/16 42.5 0.00 0.02
PFE 160819C00043000 C 08/19/16 43.0 0.00 0.02
PFE 160819C00043500 C 08/19/16 43.5 0.00 0.02
PFE 160819C00044000 C 08/19/16 44.0 0.00 0.02
PFE 160819P00021000 P 08/19/16 21.0 0.00 0.02
PFE 160819P00022000 P 08/19/16 22.0 0.00 0.02
PFE 160819P00023000 P 08/19/16 23.0 0.00 0.02
PFE 160819P00024000 P 08/19/16 24.0 0.00 0.02
PFE 160819P00025000 P 08/19/16 25.0 0.00 0.03
PFE 160819P00026000 P 08/19/16 26.0 0.00 0.03
PFE 160819P00026500 P 08/19/16 26.5 0.00 0.03
PFE 160819P00027000 P 08/19/16 27.0 0.00 0.03
PFE 160819P00027500 P 08/19/16 27.5 0.00 0.03
PFE 160819P00028000 P 08/19/16 28.0 0.00 0.03
PFE 160819P00028500 P 08/19/16 28.5 0.00 0.03
PFE 160819P00029000 P 08/19/16 29.0 0.00 0.03
PFE 160819P00029500 P 08/19/16 29.5 0.00 0.03
PFE 160819P00030000 P 08/19/16 30.0 0.00 0.03
PFE 160819P00030500 P 08/19/16 30.5 0.00 0.03
PFE 160819P00031000 P 08/19/16 31.0 0.01 0.04
PFE 160819P00031500 P 08/19/16 31.5 0.02 0.04
PFE 160819P00032000 P 08/19/16 32.0 0.02 0.04
PFE 160819P00032500 P 08/19/16 32.5 0.03 0.05
PFE 160819P00033000 P 08/19/16 33.0 0.04 0.06
PFE 160819P00033500 P 08/19/16 33.5 0.05 0.07
PFE 160819P00034000 P 08/19/16 34.0 0.07 0.09
PFE 160819P00034500 P 08/19/16 34.5 0.10 0.12
PFE 160819P00035000 P 08/19/16 35.0 0.14 0.16
PFE 160819P00035500 P 08/19/16 35.5 0.22 0.24
PFE 160819P00036000 P 08/19/16 36.0 0.34 0.36
PFE 160819P00036500 P 08/19/16 36.5 0.52 0.54
PFE 160819P00037000 P 08/19/16 37.0 0.77 0.79
PFE 160819P00037500 P 08/19/16 37.5 1.10 1.12
PFE 160819P00038000 P 08/19/16 38.0 1.50 1.53
PFE 160819P00038500 P 08/19/16 38.5 1.95 1.98
PFE 160819P00039000 P 08/19/16 39.0 2.43 2.46
PFE 160819P00039500 P 08/19/16 39.5 2.91 2.95
PFE 160819P00040000 P 08/19/16 40.0 3.05 3.80
PFE 160819P00040500 P 08/19/16 40.5 3.70 4.25
PFE 160819P00041000 P 08/19/16 41.0 4.20 4.75
PFE 160819P00041500 P 08/19/16 41.5 4.70 5.25
PFE 160819P00042000 P 08/19/16 42.0 3.45 5.50
PFE 160819P00042500 P 08/19/16 42.5 5.70 6.25
PFE 160819P00043000 P 08/19/16 43.0 6.20 6.55
PFE 160819P00043500 P 08/19/16 43.5 6.70 7.00
PFE 160819P00044000 P 08/19/16 44.0 7.20 7.50
PFE 160826C00025000 C 08/26/16 25.0 11.00 12.25
PFE 160826C00026000 C 08/26/16 26.0 8.55 11.00
PFE 160826C00027000 C 08/26/16 27.0 7.55 11.80
PFE 160826C00028000 C 08/26/16 28.0 6.55 11.05
PFE 160826C00028500 C 08/26/16 28.5 6.05 10.50
PFE 160826C00029000 C 08/26/16 29.0 5.55 10.05
PFE 160826C00029500 C 08/26/16 29.5 7.30 7.60
PFE 160826C00030000 C 08/26/16 30.0 6.70 6.95
PFE 160826C00030500 C 08/26/16 30.5 6.20 6.45
PFE 160826C00031000 C 08/26/16 31.0 5.70 5.95
PFE 160826C00031500 C 08/26/16 31.5 4.30 5.45
PFE 160826C00032000 C 08/26/16 32.0 3.75 4.95
PFE 160826C00032500 C 08/26/16 32.5 4.30 4.45
PFE 160826C00033000 C 08/26/16 33.0 3.80 3.95
PFE 160826C00033500 C 08/26/16 33.5 3.30 3.45
PFE 160826C00034000 C 08/26/16 34.0 2.85 2.90
PFE 160826C00034500 C 08/26/16 34.5 2.36 2.41
PFE 160826C00035000 C 08/26/16 35.0 1.88 1.93
PFE 160826C00035500 C 08/26/16 35.5 1.43 1.48
PFE 160826C00036000 C 08/26/16 36.0 1.02 1.07
PFE 160826C00036500 C 08/26/16 36.5 0.68 0.72
PFE 160826C00037000 C 08/26/16 37.0 0.41 0.44
PFE 160826C00037500 C 08/26/16 37.5 0.22 0.25
PFE 160826C00038000 C 08/26/16 38.0 0.11 0.14
PFE 160826C00038500 C 08/26/16 38.5 0.01 0.13
PFE 160826C00039000 C 08/26/16 39.0 0.00 0.10
PFE 160826C00039500 C 08/26/16 39.5 0.00 0.09
PFE 160826C00040000 C 08/26/16 40.0 0.00 0.08
PFE 160826C00040500 C 08/26/16 40.5 0.00 0.08
PFE 160826C00041000 C 08/26/16 41.0 0.00 0.08
PFE 160826C00041500 C 08/26/16 41.5 0.00 0.08
PFE 160826C00042000 C 08/26/16 42.0 0.00 0.08
PFE 160826C00042500 C 08/26/16 42.5 0.00 0.08
PFE 160826C00043000 C 08/26/16 43.0 0.00 0.08
PFE 160826C00043500 C 08/26/16 43.5 0.00 0.08
PFE 160826C00044000 C 08/26/16 44.0 0.00 0.08
PFE 160826C00045000 C 08/26/16 45.0 0.00 0.08
PFE 160826C00046000 C 08/26/16 46.0 0.00 0.08
PFE 160826P00025000 P 08/26/16 25.0 0.00 0.08
PFE 160826P00026000 P 08/26/16 26.0 0.00 0.08
PFE 160826P00027000 P 08/26/16 27.0 0.00 0.08
PFE 160826P00028000 P 08/26/16 28.0 0.00 0.09
PFE 160826P00028500 P 08/26/16 28.5 0.00 0.09
PFE 160826P00029000 P 08/26/16 29.0 0.00 0.09
PFE 160826P00029500 P 08/26/16 29.5 0.00 0.09
PFE 160826P00030000 P 08/26/16 30.0 0.00 0.10
PFE 160826P00030500 P 08/26/16 30.5 0.00 0.10
PFE 160826P00031000 P 08/26/16 31.0 0.00 0.11
PFE 160826P00031500 P 08/26/16 31.5 0.00 0.11
PFE 160826P00032000 P 08/26/16 32.0 0.00 0.12
PFE 160826P00032500 P 08/26/16 32.5 0.02 0.13
PFE 160826P00033000 P 08/26/16 33.0 0.03 0.15
PFE 160826P00033500 P 08/26/16 33.5 0.04 0.17
PFE 160826P00034000 P 08/26/16 34.0 0.07 0.19
PFE 160826P00034500 P 08/26/16 34.5 0.11 0.18
PFE 160826P00035000 P 08/26/16 35.0 0.17 0.20
PFE 160826P00035500 P 08/26/16 35.5 0.26 0.29
PFE 160826P00036000 P 08/26/16 36.0 0.39 0.42
PFE 160826P00036500 P 08/26/16 36.5 0.57 0.60
PFE 160826P00037000 P 08/26/16 37.0 0.81 0.85
PFE 160826P00037500 P 08/26/16 37.5 1.13 1.17
PFE 160826P00038000 P 08/26/16 38.0 1.51 1.56
PFE 160826P00038500 P 08/26/16 38.5 1.94 2.02
PFE 160826P00039000 P 08/26/16 39.0 2.42 2.48
PFE 160826P00039500 P 08/26/16 39.5 2.92 2.96
PFE 160826P00040000 P 08/26/16 40.0 3.25 3.55
PFE 160826P00040500 P 08/26/16 40.5 3.05 4.00
PFE 160826P00041000 P 08/26/16 41.0 3.05 4.50
PFE 160826P00041500 P 08/26/16 41.5 4.65 5.10
PFE 160826P00042000 P 08/26/16 42.0 3.45 5.55
PFE 160826P00042500 P 08/26/16 42.5 4.60 6.00
PFE 160826P00043000 P 08/26/16 43.0 4.45 6.50
PFE 160826P00043500 P 08/26/16 43.5 4.95 9.00
PFE 160826P00044000 P 08/26/16 44.0 5.45 7.55
PFE 160826P00045000 P 08/26/16 45.0 6.45 9.65
PFE 160826P00046000 P 08/26/16 46.0 7.45 9.65
PFE 160902C00027000 C 09/02/16 27.0 7.70 10.35
PFE 160902C00028000 C 09/02/16 28.0 6.55 11.05
PFE 160902C00029000 C 09/02/16 29.0 5.55 9.80
PFE 160902C00029500 C 09/02/16 29.5 7.25 7.45
PFE 160902C00030000 C 09/02/16 30.0 6.80 6.95
PFE 160902C00030500 C 09/02/16 30.5 6.20 6.45
PFE 160902C00031000 C 09/02/16 31.0 5.70 5.95
PFE 160902C00031500 C 09/02/16 31.5 5.30 5.45
PFE 160902C00032000 C 09/02/16 32.0 4.80 5.00
PFE 160902C00032500 C 09/02/16 32.5 4.30 4.45
PFE 160902C00033000 C 09/02/16 33.0 3.80 3.95
PFE 160902C00033500 C 09/02/16 33.5 3.30 3.45
PFE 160902C00034000 C 09/02/16 34.0 2.85 2.90
PFE 160902C00034500 C 09/02/16 34.5 2.37 2.42
PFE 160902C00035000 C 09/02/16 35.0 1.90 1.95
PFE 160902C00035500 C 09/02/16 35.5 1.47 1.51
PFE 160902C00036000 C 09/02/16 36.0 1.07 1.11
PFE 160902C00036500 C 09/02/16 36.5 0.73 0.77
PFE 160902C00037000 C 09/02/16 37.0 0.48 0.50
PFE 160902C00037500 C 09/02/16 37.5 0.27 0.30
PFE 160902C00038000 C 09/02/16 38.0 0.14 0.18
PFE 160902C00038500 C 09/02/16 38.5 0.03 0.14
PFE 160902C00039000 C 09/02/16 39.0 0.00 0.11
PFE 160902C00039500 C 09/02/16 39.5 0.00 0.10
PFE 160902C00040000 C 09/02/16 40.0 0.00 0.09
PFE 160902C00040500 C 09/02/16 40.5 0.00 0.08
PFE 160902C00041000 C 09/02/16 41.0 0.00 0.08
PFE 160902C00041500 C 09/02/16 41.5 0.00 0.08
PFE 160902C00042000 C 09/02/16 42.0 0.00 0.08
PFE 160902C00042500 C 09/02/16 42.5 0.00 0.08
PFE 160902C00043000 C 09/02/16 43.0 0.00 0.08
PFE 160902C00043500 C 09/02/16 43.5 0.00 0.08
PFE 160902C00044000 C 09/02/16 44.0 0.00 0.08
PFE 160902C00045000 C 09/02/16 45.0 0.00 0.08
PFE 160902C00046000 C 09/02/16 46.0 0.00 0.08
PFE 160902P00027000 P 09/02/16 27.0 0.00 0.09
PFE 160902P00028000 P 09/02/16 28.0 0.00 0.09
PFE 160902P00029000 P 09/02/16 29.0 0.00 0.10
PFE 160902P00029500 P 09/02/16 29.5 0.00 0.10
PFE 160902P00030000 P 09/02/16 30.0 0.00 0.10
PFE 160902P00030500 P 09/02/16 30.5 0.00 0.11
PFE 160902P00031000 P 09/02/16 31.0 0.00 0.12
PFE 160902P00031500 P 09/02/16 31.5 0.01 0.12
PFE 160902P00032000 P 09/02/16 32.0 0.02 0.14
PFE 160902P00032500 P 09/02/16 32.5 0.03 0.15
PFE 160902P00033000 P 09/02/16 33.0 0.05 0.17
PFE 160902P00033500 P 09/02/16 33.5 0.07 0.19
PFE 160902P00034000 P 09/02/16 34.0 0.11 0.18
PFE 160902P00034500 P 09/02/16 34.5 0.15 0.23
PFE 160902P00035000 P 09/02/16 35.0 0.22 0.25
PFE 160902P00035500 P 09/02/16 35.5 0.31 0.34
PFE 160902P00036000 P 09/02/16 36.0 0.44 0.48
PFE 160902P00036500 P 09/02/16 36.5 0.63 0.67
PFE 160902P00037000 P 09/02/16 37.0 0.86 0.91
PFE 160902P00037500 P 09/02/16 37.5 1.18 1.23
PFE 160902P00038000 P 09/02/16 38.0 1.55 1.60
PFE 160902P00038500 P 09/02/16 38.5 1.97 2.03
PFE 160902P00039000 P 09/02/16 39.0 2.43 2.49
PFE 160902P00039500 P 09/02/16 39.5 2.89 2.97
PFE 160902P00040000 P 09/02/16 40.0 3.40 3.50
PFE 160902P00040500 P 09/02/16 40.5 3.05 4.10
PFE 160902P00041000 P 09/02/16 41.0 3.05 4.60
PFE 160902P00041500 P 09/02/16 41.5 3.05 5.00
PFE 160902P00042000 P 09/02/16 42.0 4.80 5.65
PFE 160902P00042500 P 09/02/16 42.5 4.45 6.00
PFE 160902P00043000 P 09/02/16 43.0 4.45 6.50
PFE 160902P00043500 P 09/02/16 43.5 4.95 9.05
PFE 160902P00044000 P 09/02/16 44.0 5.45 7.55
PFE 160902P00045000 P 09/02/16 45.0 6.45 10.70
PFE 160902P00046000 P 09/02/16 46.0 8.20 9.65
PFE 160916C00016000 C 09/16/16 16.0 20.55 21.10
PFE 160916C00017000 C 09/16/16 17.0 19.55 20.10
PFE 160916C00018000 C 09/16/16 18.0 18.55 19.10
PFE 160916C00019000 C 09/16/16 19.0 17.55 18.10
PFE 160916C00020000 C 09/16/16 20.0 16.55 17.10
PFE 160916C00021000 C 09/16/16 21.0 15.55 16.10
PFE 160916C00022000 C 09/16/16 22.0 14.55 15.10
PFE 160916C00023000 C 09/16/16 23.0 13.55 14.10
PFE 160916C00024000 C 09/16/16 24.0 12.55 13.10
PFE 160916C00025000 C 09/16/16 25.0 11.55 12.10
PFE 160916C00026000 C 09/16/16 26.0 10.55 11.10
PFE 160916C00027000 C 09/16/16 27.0 9.55 10.00
PFE 160916C00028000 C 09/16/16 28.0 8.55 9.10
PFE 160916C00029000 C 09/16/16 29.0 7.55 8.10
PFE 160916C00030000 C 09/16/16 30.0 6.80 6.90
PFE 160916C00031000 C 09/16/16 31.0 5.00 5.95
PFE 160916C00032000 C 09/16/16 32.0 4.80 4.90
PFE 160916C00033000 C 09/16/16 33.0 3.85 3.90
PFE 160916C00034000 C 09/16/16 34.0 2.88 2.92
PFE 160916C00035000 C 09/16/16 35.0 1.97 1.99
PFE 160916C00036000 C 09/16/16 36.0 1.18 1.20
PFE 160916C00037000 C 09/16/16 37.0 0.59 0.61
PFE 160916C00038000 C 09/16/16 38.0 0.25 0.26
PFE 160916C00039000 C 09/16/16 39.0 0.08 0.10
PFE 160916C00040000 C 09/16/16 40.0 0.02 0.04
PFE 160916C00041000 C 09/16/16 41.0 0.00 0.03
PFE 160916C00042000 C 09/16/16 42.0 0.00 0.02
PFE 160916C00043000 C 09/16/16 43.0 0.00 0.02
PFE 160916C00044000 C 09/16/16 44.0 0.00 0.02
PFE 160916C00045000 C 09/16/16 45.0 0.00 0.02
PFE 160916P00016000 P 09/16/16 16.0 0.00 0.02
PFE 160916P00017000 P 09/16/16 17.0 0.00 0.02
PFE 160916P00018000 P 09/16/16 18.0 0.00 0.02
PFE 160916P00019000 P 09/16/16 19.0 0.00 0.02
PFE 160916P00020000 P 09/16/16 20.0 0.00 0.02
PFE 160916P00021000 P 09/16/16 21.0 0.00 0.03
PFE 160916P00022000 P 09/16/16 22.0 0.00 0.03
PFE 160916P00023000 P 09/16/16 23.0 0.00 0.03
PFE 160916P00024000 P 09/16/16 24.0 0.00 0.03
PFE 160916P00025000 P 09/16/16 25.0 0.00 0.03
PFE 160916P00026000 P 09/16/16 26.0 0.01 0.04
PFE 160916P00027000 P 09/16/16 27.0 0.01 0.03
PFE 160916P00028000 P 09/16/16 28.0 0.01 0.04
PFE 160916P00029000 P 09/16/16 29.0 0.02 0.04
PFE 160916P00030000 P 09/16/16 30.0 0.03 0.06
PFE 160916P00031000 P 09/16/16 31.0 0.05 0.07
PFE 160916P00032000 P 09/16/16 32.0 0.07 0.09
PFE 160916P00033000 P 09/16/16 33.0 0.11 0.13
PFE 160916P00034000 P 09/16/16 34.0 0.19 0.20
PFE 160916P00035000 P 09/16/16 35.0 0.32 0.34
PFE 160916P00036000 P 09/16/16 36.0 0.58 0.59
PFE 160916P00037000 P 09/16/16 37.0 1.00 1.03
PFE 160916P00038000 P 09/16/16 38.0 1.64 1.67
PFE 160916P00039000 P 09/16/16 39.0 2.48 2.52
PFE 160916P00040000 P 09/16/16 40.0 3.40 3.50
PFE 160916P00041000 P 09/16/16 41.0 4.35 4.50
PFE 160916P00042000 P 09/16/16 42.0 5.20 5.50
PFE 160916P00043000 P 09/16/16 43.0 4.45 8.50
PFE 160916P00044000 P 09/16/16 44.0 7.20 7.75
PFE 160916P00045000 P 09/16/16 45.0 8.20 8.80
PFE 161021C00023000 C 10/21/16 23.0 13.55 14.10
PFE 161021C00024000 C 10/21/16 24.0 12.55 13.10
PFE 161021C00025000 C 10/21/16 25.0 11.55 12.10
PFE 161021C00026000 C 10/21/16 26.0 10.55 11.10
PFE 161021C00027000 C 10/21/16 27.0 9.55 10.10
PFE 161021C00028000 C 10/21/16 28.0 8.55 9.10
PFE 161021C00029000 C 10/21/16 29.0 7.30 8.10
PFE 161021C00030000 C 10/21/16 30.0 6.55 7.10
PFE 161021C00031000 C 10/21/16 31.0 5.55 6.10
PFE 161021C00032000 C 10/21/16 32.0 4.55 5.15
PFE 161021C00033000 C 10/21/16 33.0 2.88 4.30
PFE 161021C00034000 C 10/21/16 34.0 2.98 3.05
PFE 161021C00035000 C 10/21/16 35.0 2.14 2.17
PFE 161021C00036000 C 10/21/16 36.0 1.43 1.45
PFE 161021C00037000 C 10/21/16 37.0 0.86 0.88
PFE 161021C00038000 C 10/21/16 38.0 0.44 0.47
PFE 161021C00039000 C 10/21/16 39.0 0.20 0.23
PFE 161021C00040000 C 10/21/16 40.0 0.07 0.10
PFE 161021C00041000 C 10/21/16 41.0 0.02 0.05
PFE 161021C00042000 C 10/21/16 42.0 0.00 0.04
PFE 161021C00043000 C 10/21/16 43.0 0.00 0.03
PFE 161021P00023000 P 10/21/16 23.0 0.00 0.04
PFE 161021P00024000 P 10/21/16 24.0 0.01 0.05
PFE 161021P00025000 P 10/21/16 25.0 0.01 0.04
PFE 161021P00026000 P 10/21/16 26.0 0.02 0.04
PFE 161021P00027000 P 10/21/16 27.0 0.03 0.05
PFE 161021P00028000 P 10/21/16 28.0 0.04 0.07
PFE 161021P00029000 P 10/21/16 29.0 0.06 0.08
PFE 161021P00030000 P 10/21/16 30.0 0.08 0.10
PFE 161021P00031000 P 10/21/16 31.0 0.11 0.13
PFE 161021P00032000 P 10/21/16 32.0 0.16 0.17
PFE 161021P00033000 P 10/21/16 33.0 0.23 0.25
PFE 161021P00034000 P 10/21/16 34.0 0.34 0.36
PFE 161021P00035000 P 10/21/16 35.0 0.53 0.55
PFE 161021P00036000 P 10/21/16 36.0 0.82 0.84
PFE 161021P00037000 P 10/21/16 37.0 1.25 1.28
PFE 161021P00038000 P 10/21/16 38.0 1.83 1.89
PFE 161021P00039000 P 10/21/16 39.0 2.54 2.73
PFE 161021P00040000 P 10/21/16 40.0 3.25 3.80
PFE 161021P00041000 P 10/21/16 41.0 2.48 6.55
PFE 161021P00042000 P 10/21/16 42.0 5.20 5.75
PFE 161021P00043000 P 10/21/16 43.0 6.20 6.75
PFE 161118C00028000 C 11/18/16 28.0 8.55 9.10
PFE 161118C00029000 C 11/18/16 29.0 7.55 8.10
PFE 161118C00030000 C 11/18/16 30.0 6.55 7.10
PFE 161118C00031000 C 11/18/16 31.0 5.55 6.10
PFE 161118C00032000 C 11/18/16 32.0 4.60 5.15
PFE 161118C00033000 C 11/18/16 33.0 2.84 5.10
PFE 161118C00034000 C 11/18/16 34.0 2.82 3.35
PFE 161118C00035000 C 11/18/16 35.0 2.27 2.32
PFE 161118C00036000 C 11/18/16 36.0 1.59 1.64
PFE 161118C00037000 C 11/18/16 37.0 1.03 1.08
PFE 161118C00038000 C 11/18/16 38.0 0.61 0.65
PFE 161118C00039000 C 11/18/16 39.0 0.32 0.36
PFE 161118C00040000 C 11/18/16 40.0 0.16 0.19
PFE 161118C00041000 C 11/18/16 41.0 0.07 0.10
PFE 161118C00042000 C 11/18/16 42.0 0.03 0.06
PFE 161118C00043000 C 11/18/16 43.0 0.01 0.04
PFE 161118C00044000 C 11/18/16 44.0 0.00 0.03
PFE 161118P00028000 P 11/18/16 28.0 0.08 0.11
PFE 161118P00029000 P 11/18/16 29.0 0.11 0.14
PFE 161118P00030000 P 11/18/16 30.0 0.15 0.18
PFE 161118P00031000 P 11/18/16 31.0 0.21 0.23
PFE 161118P00032000 P 11/18/16 32.0 0.29 0.31
PFE 161118P00033000 P 11/18/16 33.0 0.40 0.43
PFE 161118P00034000 P 11/18/16 34.0 0.57 0.60
PFE 161118P00035000 P 11/18/16 35.0 0.82 0.85
PFE 161118P00036000 P 11/18/16 36.0 1.16 1.19
PFE 161118P00037000 P 11/18/16 37.0 1.63 1.67
PFE 161118P00038000 P 11/18/16 38.0 2.23 2.28
PFE 161118P00039000 P 11/18/16 39.0 2.91 3.25
PFE 161118P00040000 P 11/18/16 40.0 2.56 5.15
PFE 161118P00041000 P 11/18/16 41.0 4.50 5.05
PFE 161118P00042000 P 11/18/16 42.0 5.45 6.00
PFE 161118P00043000 P 11/18/16 43.0 6.45 7.00
PFE 161118P00044000 P 11/18/16 44.0 7.45 8.00
PFE 161216C00017000 C 12/16/16 17.0 19.55 20.10
PFE 161216C00018000 C 12/16/16 18.0 18.55 19.10
PFE 161216C00019000 C 12/16/16 19.0 17.55 18.10
PFE 161216C00020000 C 12/16/16 20.0 16.55 17.10
PFE 161216C00021000 C 12/16/16 21.0 15.55 16.10
PFE 161216C00022000 C 12/16/16 22.0 14.55 15.10
PFE 161216C00023000 C 12/16/16 23.0 13.55 14.10
PFE 161216C00024000 C 12/16/16 24.0 12.55 13.10
PFE 161216C00025000 C 12/16/16 25.0 11.30 12.10
PFE 161216C00026000 C 12/16/16 26.0 10.55 11.10
PFE 161216C00027000 C 12/16/16 27.0 9.55 10.10
PFE 161216C00028000 C 12/16/16 28.0 8.55 9.10
PFE 161216C00029000 C 12/16/16 29.0 7.55 8.10
PFE 161216C00030000 C 12/16/16 30.0 6.50 7.15
PFE 161216C00031000 C 12/16/16 31.0 5.55 6.20
PFE 161216C00032000 C 12/16/16 32.0 4.55 5.15
PFE 161216C00033000 C 12/16/16 33.0 3.85 4.35
PFE 161216C00034000 C 12/16/16 34.0 3.10 3.30
PFE 161216C00035000 C 12/16/16 35.0 2.36 2.48
PFE 161216C00036000 C 12/16/16 36.0 1.71 1.78
PFE 161216C00037000 C 12/16/16 37.0 1.16 1.22
PFE 161216C00038000 C 12/16/16 38.0 0.73 0.79
PFE 161216C00039000 C 12/16/16 39.0 0.43 0.47
PFE 161216C00040000 C 12/16/16 40.0 0.23 0.27
PFE 161216C00041000 C 12/16/16 41.0 0.11 0.16
PFE 161216C00042000 C 12/16/16 42.0 0.05 0.09
PFE 161216P00017000 P 12/16/16 17.0 0.00 0.04
PFE 161216P00018000 P 12/16/16 18.0 0.00 0.05
PFE 161216P00019000 P 12/16/16 19.0 0.01 0.05
PFE 161216P00020000 P 12/16/16 20.0 0.01 0.06
PFE 161216P00021000 P 12/16/16 21.0 0.02 0.06
PFE 161216P00022000 P 12/16/16 22.0 0.03 0.07
PFE 161216P00023000 P 12/16/16 23.0 0.04 0.08
PFE 161216P00024000 P 12/16/16 24.0 0.05 0.09
PFE 161216P00025000 P 12/16/16 25.0 0.06 0.10
PFE 161216P00026000 P 12/16/16 26.0 0.08 0.11
PFE 161216P00027000 P 12/16/16 27.0 0.10 0.13
PFE 161216P00028000 P 12/16/16 28.0 0.13 0.16
PFE 161216P00029000 P 12/16/16 29.0 0.16 0.20
PFE 161216P00030000 P 12/16/16 30.0 0.21 0.25
PFE 161216P00031000 P 12/16/16 31.0 0.28 0.32
PFE 161216P00032000 P 12/16/16 32.0 0.37 0.42
PFE 161216P00033000 P 12/16/16 33.0 0.51 0.55
PFE 161216P00034000 P 12/16/16 34.0 0.70 0.74
PFE 161216P00035000 P 12/16/16 35.0 0.96 1.00
PFE 161216P00036000 P 12/16/16 36.0 1.31 1.35
PFE 161216P00037000 P 12/16/16 37.0 1.77 1.84
PFE 161216P00038000 P 12/16/16 38.0 2.36 2.42
PFE 161216P00039000 P 12/16/16 39.0 3.05 3.15
PFE 161216P00040000 P 12/16/16 40.0 2.55 5.25
PFE 161216P00041000 P 12/16/16 41.0 4.55 5.10
PFE 161216P00042000 P 12/16/16 42.0 5.35 6.25
PFE 170120C00018000 C 01/20/17 18.0 18.55 19.10
PFE 170120C00019000 C 01/20/17 19.0 15.55 19.85
PFE 170120C00020000 C 01/20/17 20.0 14.55 17.45
PFE 170120C00021000 C 01/20/17 21.0 13.55 18.00
PFE 170120C00022000 C 01/20/17 22.0 12.55 17.00
PFE 170120C00023000 C 01/20/17 23.0 13.55 14.10
PFE 170120C00024000 C 01/20/17 24.0 10.55 15.00
PFE 170120C00025000 C 01/20/17 25.0 11.55 12.10
PFE 170120C00026000 C 01/20/17 26.0 8.55 13.00
PFE 170120C00027000 C 01/20/17 27.0 7.55 12.05
PFE 170120C00028000 C 01/20/17 28.0 8.75 9.00
PFE 170120C00029000 C 01/20/17 29.0 7.50 8.20
PFE 170120C00030000 C 01/20/17 30.0 6.60 7.00
PFE 170120C00031000 C 01/20/17 31.0 5.50 6.35
PFE 170120C00032000 C 01/20/17 32.0 4.95 5.10
PFE 170120C00033000 C 01/20/17 33.0 4.00 4.25
PFE 170120C00034000 C 01/20/17 34.0 3.30 3.40
PFE 170120C00035000 C 01/20/17 35.0 2.53 2.64
PFE 170120C00036000 C 01/20/17 36.0 1.92 1.98
PFE 170120C00037000 C 01/20/17 37.0 1.38 1.42
PFE 170120C00038000 C 01/20/17 38.0 0.95 0.98
PFE 170120C00039000 C 01/20/17 39.0 0.62 0.65
PFE 170120C00040000 C 01/20/17 40.0 0.39 0.41
PFE 170120C00041000 C 01/20/17 41.0 0.24 0.26
PFE 170120C00042000 C 01/20/17 42.0 0.14 0.16
PFE 170120C00043000 C 01/20/17 43.0 0.08 0.11
PFE 170120C00044000 C 01/20/17 44.0 0.05 0.07
PFE 170120C00045000 C 01/20/17 45.0 0.03 0.05
PFE 170120C00046000 C 01/20/17 46.0 0.02 0.04
PFE 170120C00047000 C 01/20/17 47.0 0.01 0.03
PFE 170120C00050000 C 01/20/17 50.0 0.00 0.02
PFE 170120P00018000 P 01/20/17 18.0 0.02 0.06
PFE 170120P00019000 P 01/20/17 19.0 0.02 0.07
PFE 170120P00020000 P 01/20/17 20.0 0.03 0.06
PFE 170120P00021000 P 01/20/17 21.0 0.05 0.08
PFE 170120P00022000 P 01/20/17 22.0 0.06 0.09
PFE 170120P00023000 P 01/20/17 23.0 0.08 0.10
PFE 170120P00024000 P 01/20/17 24.0 0.09 0.12
PFE 170120P00025000 P 01/20/17 25.0 0.11 0.14
PFE 170120P00026000 P 01/20/17 26.0 0.15 0.16
PFE 170120P00027000 P 01/20/17 27.0 0.17 0.18
PFE 170120P00028000 P 01/20/17 28.0 0.20 0.23
PFE 170120P00029000 P 01/20/17 29.0 0.26 0.28
PFE 170120P00030000 P 01/20/17 30.0 0.33 0.35
PFE 170120P00031000 P 01/20/17 31.0 0.42 0.44
PFE 170120P00032000 P 01/20/17 32.0 0.53 0.55
PFE 170120P00033000 P 01/20/17 33.0 0.69 0.71
PFE 170120P00034000 P 01/20/17 34.0 0.90 0.92
PFE 170120P00035000 P 01/20/17 35.0 1.16 1.19
PFE 170120P00036000 P 01/20/17 36.0 1.52 1.56
PFE 170120P00037000 P 01/20/17 37.0 1.98 2.02
PFE 170120P00038000 P 01/20/17 38.0 2.55 2.60
PFE 170120P00039000 P 01/20/17 39.0 3.20 3.30
PFE 170120P00040000 P 01/20/17 40.0 3.95 4.15
PFE 170120P00041000 P 01/20/17 41.0 4.75 5.00
PFE 170120P00042000 P 01/20/17 42.0 3.80 8.20
PFE 170120P00043000 P 01/20/17 43.0 5.50 7.10
PFE 170120P00044000 P 01/20/17 44.0 5.75 10.05
PFE 170120P00045000 P 01/20/17 45.0 6.70 11.05
PFE 170120P00046000 P 01/20/17 46.0 7.70 11.95
PFE 170120P00047000 P 01/20/17 47.0 8.70 12.95
PFE 170120P00050000 P 01/20/17 50.0 13.10 14.00
PFE 170317C00018000 C 03/17/17 18.0 18.55 19.10
PFE 170317C00019000 C 03/17/17 19.0 17.55 18.10
PFE 170317C00020000 C 03/17/17 20.0 16.55 17.10
PFE 170317C00021000 C 03/17/17 21.0 15.55 16.10
PFE 170317C00022000 C 03/17/17 22.0 14.55 15.10
PFE 170317C00023000 C 03/17/17 23.0 13.30 14.10
PFE 170317C00024000 C 03/17/17 24.0 12.55 13.10
PFE 170317C00025000 C 03/17/17 25.0 11.55 12.10
PFE 170317C00026000 C 03/17/17 26.0 10.55 11.10
PFE 170317C00027000 C 03/17/17 27.0 9.55 10.10
PFE 170317C00028000 C 03/17/17 28.0 8.70 9.10
PFE 170317C00029000 C 03/17/17 29.0 7.55 8.10
PFE 170317C00030000 C 03/17/17 30.0 5.80 8.00
PFE 170317C00031000 C 03/17/17 31.0 5.65 6.25
PFE 170317C00032000 C 03/17/17 32.0 4.80 5.35
PFE 170317C00033000 C 03/17/17 33.0 3.25 4.95
PFE 170317C00034000 C 03/17/17 34.0 3.20 3.75
PFE 170317C00035000 C 03/17/17 35.0 2.76 2.89
PFE 170317C00036000 C 03/17/17 36.0 2.15 2.21
PFE 170317C00037000 C 03/17/17 37.0 1.61 1.69
PFE 170317C00038000 C 03/17/17 38.0 1.17 1.24
PFE 170317C00039000 C 03/17/17 39.0 0.82 0.87
PFE 170317C00040000 C 03/17/17 40.0 0.55 0.60
PFE 170317C00041000 C 03/17/17 41.0 0.35 0.40
PFE 170317C00042000 C 03/17/17 42.0 0.21 0.27
PFE 170317C00043000 C 03/17/17 43.0 0.12 0.19
PFE 170317C00044000 C 03/17/17 44.0 0.07 0.13
PFE 170317C00045000 C 03/17/17 45.0 0.03 0.10
PFE 170317P00018000 P 03/17/17 18.0 0.04 0.11
PFE 170317P00019000 P 03/17/17 19.0 0.05 0.12
PFE 170317P00020000 P 03/17/17 20.0 0.06 0.13
PFE 170317P00021000 P 03/17/17 21.0 0.08 0.15
PFE 170317P00022000 P 03/17/17 22.0 0.11 0.16
PFE 170317P00023000 P 03/17/17 23.0 0.12 0.19
PFE 170317P00024000 P 03/17/17 24.0 0.15 0.21
PFE 170317P00025000 P 03/17/17 25.0 0.18 0.24
PFE 170317P00026000 P 03/17/17 26.0 0.22 0.28
PFE 170317P00027000 P 03/17/17 27.0 0.27 0.33
PFE 170317P00028000 P 03/17/17 28.0 0.32 0.35
PFE 170317P00029000 P 03/17/17 29.0 0.40 0.47
PFE 170317P00030000 P 03/17/17 30.0 0.49 0.57
PFE 170317P00031000 P 03/17/17 31.0 0.61 0.69
PFE 170317P00032000 P 03/17/17 32.0 0.77 0.82
PFE 170317P00033000 P 03/17/17 33.0 0.97 1.02
PFE 170317P00034000 P 03/17/17 34.0 1.23 1.28
PFE 170317P00035000 P 03/17/17 35.0 1.54 1.60
PFE 170317P00036000 P 03/17/17 36.0 1.94 1.99
PFE 170317P00037000 P 03/17/17 37.0 2.42 2.50
PFE 170317P00038000 P 03/17/17 38.0 2.99 3.10
PFE 170317P00039000 P 03/17/17 39.0 3.60 3.75
PFE 170317P00040000 P 03/17/17 40.0 4.35 4.50
PFE 170317P00041000 P 03/17/17 41.0 5.00 5.55
PFE 170317P00042000 P 03/17/17 42.0 5.85 6.40
PFE 170317P00043000 P 03/17/17 43.0 6.75 7.35
PFE 170317P00044000 P 03/17/17 44.0 7.70 8.25
PFE 170317P00045000 P 03/17/17 45.0 8.65 9.25
PFE 170616C00018000 C 06/16/17 18.0 18.55 19.10
PFE 170616C00020000 C 06/16/17 20.0 16.55 17.10
PFE 170616C00023000 C 06/16/17 23.0 13.55 14.10
PFE 170616C00025000 C 06/16/17 25.0 11.55 12.10
PFE 170616C00028000 C 06/16/17 28.0 8.55 9.10
PFE 170616C00030000 C 06/16/17 30.0 6.70 7.25
PFE 170616C00032000 C 06/16/17 32.0 4.25 5.90
PFE 170616C00035000 C 06/16/17 35.0 3.10 3.25
PFE 170616C00037000 C 06/16/17 37.0 2.01 2.07
PFE 170616C00040000 C 06/16/17 40.0 0.88 0.93
PFE 170616C00042000 C 06/16/17 42.0 0.45 0.49
PFE 170616C00045000 C 06/16/17 45.0 0.13 0.17
PFE 170616P00018000 P 06/16/17 18.0 0.10 0.15
PFE 170616P00020000 P 06/16/17 20.0 0.15 0.17
PFE 170616P00023000 P 06/16/17 23.0 0.24 0.29
PFE 170616P00025000 P 06/16/17 25.0 0.35 0.39
PFE 170616P00028000 P 06/16/17 28.0 0.58 0.60
PFE 170616P00030000 P 06/16/17 30.0 0.83 0.87
PFE 170616P00032000 P 06/16/17 32.0 1.20 1.25
PFE 170616P00035000 P 06/16/17 35.0 2.11 2.15
PFE 170616P00037000 P 06/16/17 37.0 3.00 3.10
PFE 170616P00040000 P 06/16/17 40.0 4.85 5.00
PFE 170616P00042000 P 06/16/17 42.0 6.25 6.85
PFE 170616P00045000 P 06/16/17 45.0 8.95 9.50
PFE 180119C00015000 C 01/19/18 15.0 21.55 22.10
PFE 180119C00018000 C 01/19/18 18.0 18.55 19.10
PFE 180119C00020000 C 01/19/18 20.0 16.55 17.10
PFE 180119C00023000 C 01/19/18 23.0 13.55 14.10
PFE 180119C00025000 C 01/19/18 25.0 11.55 12.10
PFE 180119C00028000 C 01/19/18 28.0 8.90 9.85
PFE 180119C00030000 C 01/19/18 30.0 7.30 7.45
PFE 180119C00032000 C 01/19/18 32.0 5.75 6.00
PFE 180119C00035000 C 01/19/18 35.0 3.80 3.95
PFE 180119C00037000 C 01/19/18 37.0 2.73 2.85
PFE 180119C00040000 C 01/19/18 40.0 1.55 1.63
PFE 180119C00042000 C 01/19/18 42.0 1.00 1.07
PFE 180119C00045000 C 01/19/18 45.0 0.49 0.53
PFE 180119C00050000 C 01/19/18 50.0 0.11 0.17
PFE 180119P00015000 P 01/19/18 15.0 0.16 0.22
PFE 180119P00018000 P 01/19/18 18.0 0.27 0.33
PFE 180119P00020000 P 01/19/18 20.0 0.37 0.40
PFE 180119P00023000 P 01/19/18 23.0 0.57 0.60
PFE 180119P00025000 P 01/19/18 25.0 0.76 0.83
PFE 180119P00028000 P 01/19/18 28.0 1.17 1.24
PFE 180119P00030000 P 01/19/18 30.0 1.53 1.63
PFE 180119P00032000 P 01/19/18 32.0 2.07 2.15
PFE 180119P00035000 P 01/19/18 35.0 3.10 3.20
PFE 180119P00037000 P 01/19/18 37.0 4.10 4.20
PFE 180119P00040000 P 01/19/18 40.0 5.90 6.00
PFE 180119P00042000 P 01/19/18 42.0 7.35 7.45
PFE 180119P00045000 P 01/19/18 45.0 9.75 10.10
PFE 180119P00050000 P 01/19/18 50.0 14.15 14.80

OPRA data is delayed 15 minutes.