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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-07-07)Premium Content

Pfizer Inc (PFE)
As of Jul 24 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PFE 170728C00025000 C 07/28/17 25.0 7.90 8.50
PFE 170728C00025500 C 07/28/17 25.5 5.50 9.90
PFE 170728C00026000 C 07/28/17 26.0 6.95 8.35
PFE 170728C00026500 C 07/28/17 26.5 4.70 8.85
PFE 170728C00027000 C 07/28/17 27.0 5.30 7.05
PFE 170728C00027500 C 07/28/17 27.5 3.95 7.85
PFE 170728C00028000 C 07/28/17 28.0 4.20 6.40
PFE 170728C00028500 C 07/28/17 28.5 4.55 5.00
PFE 170728C00029000 C 07/28/17 29.0 4.05 4.60
PFE 170728C00029500 C 07/28/17 29.5 2.77 4.05
PFE 170728C00030000 C 07/28/17 30.0 2.95 3.55
PFE 170728C00030500 C 07/28/17 30.5 2.74 2.98
PFE 170728C00031000 C 07/28/17 31.0 2.30 2.38
PFE 170728C00031500 C 07/28/17 31.5 1.80 1.87
PFE 170728C00032000 C 07/28/17 32.0 1.31 1.39
PFE 170728C00032500 C 07/28/17 32.5 0.81 0.88
PFE 170728C00033000 C 07/28/17 33.0 0.36 0.43
PFE 170728C00033500 C 07/28/17 33.5 0.08 0.11
PFE 170728C00034000 C 07/28/17 34.0 0.00 0.02
PFE 170728C00034500 C 07/28/17 34.5 0.00 0.02
PFE 170728C00035000 C 07/28/17 35.0 0.00 0.02
PFE 170728C00035500 C 07/28/17 35.5 0.00 0.02
PFE 170728C00036000 C 07/28/17 36.0 0.00 0.02
PFE 170728C00036500 C 07/28/17 36.5 0.00 0.02
PFE 170728C00037000 C 07/28/17 37.0 0.00 0.02
PFE 170728C00037500 C 07/28/17 37.5 0.00 0.02
PFE 170728C00038000 C 07/28/17 38.0 0.00 0.02
PFE 170728C00038500 C 07/28/17 38.5 0.00 0.02
PFE 170728C00039000 C 07/28/17 39.0 0.00 0.01
PFE 170728C00040000 C 07/28/17 40.0 0.00 0.02
PFE 170728C00040500 C 07/28/17 40.5 0.00 0.02
PFE 170728C00041000 C 07/28/17 41.0 0.00 0.02
PFE 170728P00025000 P 07/28/17 25.0 0.00 0.02
PFE 170728P00025500 P 07/28/17 25.5 0.00 0.02
PFE 170728P00026000 P 07/28/17 26.0 0.00 0.02
PFE 170728P00026500 P 07/28/17 26.5 0.00 0.02
PFE 170728P00027000 P 07/28/17 27.0 0.00 0.02
PFE 170728P00027500 P 07/28/17 27.5 0.00 0.02
PFE 170728P00028000 P 07/28/17 28.0 0.00 0.02
PFE 170728P00028500 P 07/28/17 28.5 0.00 0.02
PFE 170728P00029000 P 07/28/17 29.0 0.00 0.02
PFE 170728P00029500 P 07/28/17 29.5 0.00 0.02
PFE 170728P00030000 P 07/28/17 30.0 0.00 0.03
PFE 170728P00030500 P 07/28/17 30.5 0.00 0.02
PFE 170728P00031000 P 07/28/17 31.0 0.00 0.02
PFE 170728P00031500 P 07/28/17 31.5 0.00 0.01
PFE 170728P00032000 P 07/28/17 32.0 0.00 0.02
PFE 170728P00032500 P 07/28/17 32.5 0.00 0.02
PFE 170728P00033000 P 07/28/17 33.0 0.04 0.06
PFE 170728P00033500 P 07/28/17 33.5 0.23 0.27
PFE 170728P00034000 P 07/28/17 34.0 0.60 0.69
PFE 170728P00034500 P 07/28/17 34.5 1.10 1.19
PFE 170728P00035000 P 07/28/17 35.0 1.65 1.73
PFE 170728P00035500 P 07/28/17 35.5 2.14 2.19
PFE 170728P00036000 P 07/28/17 36.0 2.61 2.78
PFE 170728P00036500 P 07/28/17 36.5 3.10 3.25
PFE 170728P00037000 P 07/28/17 37.0 3.60 3.95
PFE 170728P00037500 P 07/28/17 37.5 4.05 4.35
PFE 170728P00038000 P 07/28/17 38.0 4.40 5.25
PFE 170728P00038500 P 07/28/17 38.5 4.85 5.65
PFE 170728P00039000 P 07/28/17 39.0 5.40 6.10
PFE 170728P00040000 P 07/28/17 40.0 6.25 8.10
PFE 170728P00040500 P 07/28/17 40.5 4.95 9.30
PFE 170728P00041000 P 07/28/17 41.0 7.15 7.80
PFE 170804C00027000 C 08/04/17 27.0 6.20 6.45
PFE 170804C00027500 C 08/04/17 27.5 4.40 7.45
PFE 170804C00028000 C 08/04/17 28.0 5.20 6.80
PFE 170804C00028500 C 08/04/17 28.5 4.55 6.50
PFE 170804C00029000 C 08/04/17 29.0 3.05 4.95
PFE 170804C00029500 C 08/04/17 29.5 2.88 5.30
PFE 170804C00030000 C 08/04/17 30.0 3.05 3.85
PFE 170804C00030500 C 08/04/17 30.5 2.75 2.97
PFE 170804C00031000 C 08/04/17 31.0 2.30 2.48
PFE 170804C00031500 C 08/04/17 31.5 1.76 1.91
PFE 170804C00032000 C 08/04/17 32.0 1.32 1.43
PFE 170804C00032500 C 08/04/17 32.5 0.89 0.92
PFE 170804C00033000 C 08/04/17 33.0 0.49 0.51
PFE 170804C00033500 C 08/04/17 33.5 0.21 0.23
PFE 170804C00034000 C 08/04/17 34.0 0.06 0.08
PFE 170804C00034500 C 08/04/17 34.5 0.02 0.03
PFE 170804C00035000 C 08/04/17 35.0 0.00 0.02
PFE 170804C00035500 C 08/04/17 35.5 0.00 0.02
PFE 170804C00036000 C 08/04/17 36.0 0.00 0.02
PFE 170804C00036500 C 08/04/17 36.5 0.00 0.02
PFE 170804C00037000 C 08/04/17 37.0 0.00 0.02
PFE 170804C00037500 C 08/04/17 37.5 0.00 0.02
PFE 170804C00038000 C 08/04/17 38.0 0.00 0.02
PFE 170804C00038500 C 08/04/17 38.5 0.00 0.02
PFE 170804C00039000 C 08/04/17 39.0 0.00 0.02
PFE 170804C00039500 C 08/04/17 39.5 0.00 0.02
PFE 170804C00040000 C 08/04/17 40.0 0.00 0.02
PFE 170804C00040500 C 08/04/17 40.5 0.00 0.02
PFE 170804C00041000 C 08/04/17 41.0 0.00 0.02
PFE 170804P00027000 P 08/04/17 27.0 0.00 0.03
PFE 170804P00027500 P 08/04/17 27.5 0.00 0.03
PFE 170804P00028000 P 08/04/17 28.0 0.00 0.05
PFE 170804P00028500 P 08/04/17 28.5 0.00 0.03
PFE 170804P00029000 P 08/04/17 29.0 0.00 0.03
PFE 170804P00029500 P 08/04/17 29.5 0.00 0.03
PFE 170804P00030000 P 08/04/17 30.0 0.00 0.03
PFE 170804P00030500 P 08/04/17 30.5 0.00 0.03
PFE 170804P00031000 P 08/04/17 31.0 0.01 0.04
PFE 170804P00031500 P 08/04/17 31.5 0.03 0.05
PFE 170804P00032000 P 08/04/17 32.0 0.06 0.08
PFE 170804P00032500 P 08/04/17 32.5 0.14 0.16
PFE 170804P00033000 P 08/04/17 33.0 0.31 0.33
PFE 170804P00033500 P 08/04/17 33.5 0.60 0.63
PFE 170804P00034000 P 08/04/17 34.0 0.99 1.04
PFE 170804P00034500 P 08/04/17 34.5 1.46 1.51
PFE 170804P00035000 P 08/04/17 35.0 1.86 2.02
PFE 170804P00035500 P 08/04/17 35.5 2.39 2.58
PFE 170804P00036000 P 08/04/17 36.0 2.87 3.25
PFE 170804P00036500 P 08/04/17 36.5 3.35 4.35
PFE 170804P00037000 P 08/04/17 37.0 3.85 4.60
PFE 170804P00037500 P 08/04/17 37.5 4.35 5.20
PFE 170804P00038000 P 08/04/17 38.0 4.85 5.70
PFE 170804P00038500 P 08/04/17 38.5 5.35 6.10
PFE 170804P00039000 P 08/04/17 39.0 5.85 6.60
PFE 170804P00039500 P 08/04/17 39.5 6.35 6.90
PFE 170804P00040000 P 08/04/17 40.0 6.85 7.25
PFE 170804P00040500 P 08/04/17 40.5 7.30 9.25
PFE 170804P00041000 P 08/04/17 41.0 7.85 8.05
PFE 170811C00026500 C 08/11/17 26.5 6.75 7.00
PFE 170811C00027000 C 08/11/17 27.0 6.05 6.75
PFE 170811C00027500 C 08/11/17 27.5 5.55 6.90
PFE 170811C00028000 C 08/11/17 28.0 5.05 5.95
PFE 170811C00028500 C 08/11/17 28.5 4.65 5.35
PFE 170811C00029000 C 08/11/17 29.0 4.30 4.80
PFE 170811C00029500 C 08/11/17 29.5 3.75 4.10
PFE 170811C00030000 C 08/11/17 30.0 3.15 3.55
PFE 170811C00030500 C 08/11/17 30.5 2.79 2.96
PFE 170811C00031000 C 08/11/17 31.0 2.30 2.56
PFE 170811C00031500 C 08/11/17 31.5 1.72 1.94
PFE 170811C00032000 C 08/11/17 32.0 1.31 1.45
PFE 170811C00032500 C 08/11/17 32.5 0.86 1.01
PFE 170811C00033000 C 08/11/17 33.0 0.47 0.56
PFE 170811C00033500 C 08/11/17 33.5 0.21 0.27
PFE 170811C00034000 C 08/11/17 34.0 0.07 0.10
PFE 170811C00034500 C 08/11/17 34.5 0.01 0.04
PFE 170811C00035000 C 08/11/17 35.0 0.00 0.02
PFE 170811C00035500 C 08/11/17 35.5 0.00 0.02
PFE 170811C00036000 C 08/11/17 36.0 0.00 0.02
PFE 170811C00036500 C 08/11/17 36.5 0.00 0.02
PFE 170811C00037000 C 08/11/17 37.0 0.00 0.02
PFE 170811C00037500 C 08/11/17 37.5 0.00 0.02
PFE 170811C00038000 C 08/11/17 38.0 0.00 0.02
PFE 170811C00038500 C 08/11/17 38.5 0.00 0.02
PFE 170811C00039000 C 08/11/17 39.0 0.00 0.02
PFE 170811C00039500 C 08/11/17 39.5 0.00 0.02
PFE 170811C00040000 C 08/11/17 40.0 0.00 0.02
PFE 170811C00040500 C 08/11/17 40.5 0.00 0.02
PFE 170811P00026500 P 08/11/17 26.5 0.00 0.03
PFE 170811P00027000 P 08/11/17 27.0 0.00 0.02
PFE 170811P00027500 P 08/11/17 27.5 0.00 0.03
PFE 170811P00028000 P 08/11/17 28.0 0.00 0.02
PFE 170811P00028500 P 08/11/17 28.5 0.00 0.03
PFE 170811P00029000 P 08/11/17 29.0 0.00 0.02
PFE 170811P00029500 P 08/11/17 29.5 0.00 0.04
PFE 170811P00030000 P 08/11/17 30.0 0.00 0.04
PFE 170811P00030500 P 08/11/17 30.5 0.00 0.04
PFE 170811P00031000 P 08/11/17 31.0 0.02 0.05
PFE 170811P00031500 P 08/11/17 31.5 0.04 0.07
PFE 170811P00032000 P 08/11/17 32.0 0.08 0.12
PFE 170811P00032500 P 08/11/17 32.5 0.18 0.22
PFE 170811P00033000 P 08/11/17 33.0 0.35 0.40
PFE 170811P00033500 P 08/11/17 33.5 0.62 0.72
PFE 170811P00034000 P 08/11/17 34.0 0.99 1.08
PFE 170811P00034500 P 08/11/17 34.5 1.39 1.57
PFE 170811P00035000 P 08/11/17 35.0 1.87 2.02
PFE 170811P00035500 P 08/11/17 35.5 2.38 2.58
PFE 170811P00036000 P 08/11/17 36.0 2.87 3.25
PFE 170811P00036500 P 08/11/17 36.5 3.25 4.00
PFE 170811P00037000 P 08/11/17 37.0 3.90 4.05
PFE 170811P00037500 P 08/11/17 37.5 4.35 4.75
PFE 170811P00038000 P 08/11/17 38.0 4.70 5.15
PFE 170811P00038500 P 08/11/17 38.5 5.20 6.00
PFE 170811P00039000 P 08/11/17 39.0 5.85 6.60
PFE 170811P00039500 P 08/11/17 39.5 6.35 7.05
PFE 170811P00040000 P 08/11/17 40.0 6.85 7.85
PFE 170811P00040500 P 08/11/17 40.5 7.40 7.55
PFE 170818C00024000 C 08/18/17 24.0 9.30 9.45
PFE 170818C00025000 C 08/18/17 25.0 8.20 8.45
PFE 170818C00026000 C 08/18/17 26.0 7.30 7.45
PFE 170818C00026500 C 08/18/17 26.5 6.80 6.95
PFE 170818C00027000 C 08/18/17 27.0 6.30 6.45
PFE 170818C00027500 C 08/18/17 27.5 5.60 5.95
PFE 170818C00028000 C 08/18/17 28.0 5.10 5.40
PFE 170818C00028500 C 08/18/17 28.5 4.65 5.00
PFE 170818C00029000 C 08/18/17 29.0 4.20 4.50
PFE 170818C00029500 C 08/18/17 29.5 3.70 4.05
PFE 170818C00030000 C 08/18/17 30.0 3.30 3.40
PFE 170818C00030500 C 08/18/17 30.5 2.76 2.90
PFE 170818C00031000 C 08/18/17 31.0 2.32 2.37
PFE 170818C00031500 C 08/18/17 31.5 1.80 1.91
PFE 170818C00032000 C 08/18/17 32.0 1.35 1.40
PFE 170818C00032500 C 08/18/17 32.5 0.89 0.93
PFE 170818C00033000 C 08/18/17 33.0 0.51 0.57
PFE 170818C00033500 C 08/18/17 33.5 0.26 0.28
PFE 170818C00034000 C 08/18/17 34.0 0.10 0.12
PFE 170818C00034500 C 08/18/17 34.5 0.03 0.05
PFE 170818C00035000 C 08/18/17 35.0 0.01 0.02
PFE 170818C00035500 C 08/18/17 35.5 0.00 0.02
PFE 170818C00036000 C 08/18/17 36.0 0.00 0.01
PFE 170818C00036500 C 08/18/17 36.5 0.00 0.02
PFE 170818C00037000 C 08/18/17 37.0 0.00 0.02
PFE 170818C00037500 C 08/18/17 37.5 0.00 0.02
PFE 170818C00038000 C 08/18/17 38.0 0.00 0.02
PFE 170818C00038500 C 08/18/17 38.5 0.00 0.02
PFE 170818C00039000 C 08/18/17 39.0 0.00 0.02
PFE 170818C00039500 C 08/18/17 39.5 0.00 0.02
PFE 170818C00040000 C 08/18/17 40.0 0.00 0.02
PFE 170818C00040500 C 08/18/17 40.5 0.00 0.02
PFE 170818C00041000 C 08/18/17 41.0 0.00 0.02
PFE 170818C00042000 C 08/18/17 42.0 0.00 0.02
PFE 170818P00024000 P 08/18/17 24.0 0.00 0.02
PFE 170818P00025000 P 08/18/17 25.0 0.00 0.02
PFE 170818P00026000 P 08/18/17 26.0 0.00 0.02
PFE 170818P00026500 P 08/18/17 26.5 0.00 0.02
PFE 170818P00027000 P 08/18/17 27.0 0.00 0.02
PFE 170818P00027500 P 08/18/17 27.5 0.00 0.03
PFE 170818P00028000 P 08/18/17 28.0 0.00 0.03
PFE 170818P00028500 P 08/18/17 28.5 0.00 0.03
PFE 170818P00029000 P 08/18/17 29.0 0.01 0.03
PFE 170818P00029500 P 08/18/17 29.5 0.01 0.03
PFE 170818P00030000 P 08/18/17 30.0 0.02 0.03
PFE 170818P00030500 P 08/18/17 30.5 0.03 0.04
PFE 170818P00031000 P 08/18/17 31.0 0.04 0.06
PFE 170818P00031500 P 08/18/17 31.5 0.07 0.09
PFE 170818P00032000 P 08/18/17 32.0 0.13 0.14
PFE 170818P00032500 P 08/18/17 32.5 0.24 0.26
PFE 170818P00033000 P 08/18/17 33.0 0.43 0.45
PFE 170818P00033500 P 08/18/17 33.5 0.67 0.72
PFE 170818P00034000 P 08/18/17 34.0 1.04 1.09
PFE 170818P00034500 P 08/18/17 34.5 1.49 1.54
PFE 170818P00035000 P 08/18/17 35.0 1.96 2.01
PFE 170818P00035500 P 08/18/17 35.5 2.41 2.51
PFE 170818P00036000 P 08/18/17 36.0 2.92 3.05
PFE 170818P00036500 P 08/18/17 36.5 3.45 3.75
PFE 170818P00037000 P 08/18/17 37.0 3.85 4.25
PFE 170818P00037500 P 08/18/17 37.5 4.35 4.70
PFE 170818P00038000 P 08/18/17 38.0 4.85 5.20
PFE 170818P00038500 P 08/18/17 38.5 5.35 5.70
PFE 170818P00039000 P 08/18/17 39.0 5.85 6.25
PFE 170818P00039500 P 08/18/17 39.5 6.35 6.75
PFE 170818P00040000 P 08/18/17 40.0 6.85 7.25
PFE 170818P00040500 P 08/18/17 40.5 7.35 7.75
PFE 170818P00041000 P 08/18/17 41.0 7.85 8.25
PFE 170818P00042000 P 08/18/17 42.0 8.70 9.10
PFE 170825C00026500 C 08/25/17 26.5 6.80 6.95
PFE 170825C00027000 C 08/25/17 27.0 6.05 6.65
PFE 170825C00027500 C 08/25/17 27.5 5.70 6.35
PFE 170825C00028000 C 08/25/17 28.0 5.30 5.50
PFE 170825C00028500 C 08/25/17 28.5 4.60 5.05
PFE 170825C00029000 C 08/25/17 29.0 4.30 4.45
PFE 170825C00029500 C 08/25/17 29.5 3.55 3.95
PFE 170825C00030000 C 08/25/17 30.0 3.15 3.55
PFE 170825C00030500 C 08/25/17 30.5 2.81 2.97
PFE 170825C00031000 C 08/25/17 31.0 2.26 2.42
PFE 170825C00031500 C 08/25/17 31.5 1.82 1.90
PFE 170825C00032000 C 08/25/17 32.0 1.34 1.47
PFE 170825C00032500 C 08/25/17 32.5 0.91 0.98
PFE 170825C00033000 C 08/25/17 33.0 0.55 0.61
PFE 170825C00033500 C 08/25/17 33.5 0.29 0.34
PFE 170825C00034000 C 08/25/17 34.0 0.13 0.17
PFE 170825C00034500 C 08/25/17 34.5 0.05 0.08
PFE 170825C00035000 C 08/25/17 35.0 0.01 0.04
PFE 170825C00035500 C 08/25/17 35.5 0.00 0.02
PFE 170825C00036000 C 08/25/17 36.0 0.00 0.02
PFE 170825C00036500 C 08/25/17 36.5 0.00 0.02
PFE 170825C00037000 C 08/25/17 37.0 0.00 0.02
PFE 170825C00037500 C 08/25/17 37.5 0.00 0.02
PFE 170825C00038000 C 08/25/17 38.0 0.00 0.02
PFE 170825C00038500 C 08/25/17 38.5 0.00 0.02
PFE 170825C00039000 C 08/25/17 39.0 0.00 0.02
PFE 170825C00039500 C 08/25/17 39.5 0.00 0.02
PFE 170825C00040000 C 08/25/17 40.0 0.00 0.02
PFE 170825C00040500 C 08/25/17 40.5 0.00 0.02
PFE 170825P00026500 P 08/25/17 26.5 0.00 0.02
PFE 170825P00027000 P 08/25/17 27.0 0.00 0.03
PFE 170825P00027500 P 08/25/17 27.5 0.00 0.03
PFE 170825P00028000 P 08/25/17 28.0 0.00 0.03
PFE 170825P00028500 P 08/25/17 28.5 0.00 0.04
PFE 170825P00029000 P 08/25/17 29.0 0.00 0.05
PFE 170825P00029500 P 08/25/17 29.5 0.00 0.04
PFE 170825P00030000 P 08/25/17 30.0 0.01 0.04
PFE 170825P00030500 P 08/25/17 30.5 0.03 0.06
PFE 170825P00031000 P 08/25/17 31.0 0.05 0.08
PFE 170825P00031500 P 08/25/17 31.5 0.09 0.12
PFE 170825P00032000 P 08/25/17 32.0 0.15 0.20
PFE 170825P00032500 P 08/25/17 32.5 0.27 0.30
PFE 170825P00033000 P 08/25/17 33.0 0.45 0.50
PFE 170825P00033500 P 08/25/17 33.5 0.72 0.77
PFE 170825P00034000 P 08/25/17 34.0 1.07 1.17
PFE 170825P00034500 P 08/25/17 34.5 1.45 1.57
PFE 170825P00035000 P 08/25/17 35.0 1.92 2.07
PFE 170825P00035500 P 08/25/17 35.5 2.41 2.51
PFE 170825P00036000 P 08/25/17 36.0 2.87 3.20
PFE 170825P00036500 P 08/25/17 36.5 3.40 3.75
PFE 170825P00037000 P 08/25/17 37.0 3.80 4.10
PFE 170825P00037500 P 08/25/17 37.5 4.35 4.75
PFE 170825P00038000 P 08/25/17 38.0 4.05 5.75
PFE 170825P00038500 P 08/25/17 38.5 5.35 5.75
PFE 170825P00039000 P 08/25/17 39.0 5.85 6.05
PFE 170825P00039500 P 08/25/17 39.5 5.70 6.60
PFE 170825P00040000 P 08/25/17 40.0 6.60 7.10
PFE 170825P00040500 P 08/25/17 40.5 7.35 7.55
PFE 170901C00026500 C 09/01/17 26.5 6.80 6.95
PFE 170901C00027000 C 09/01/17 27.0 5.15 7.40
PFE 170901C00027500 C 09/01/17 27.5 5.70 6.25
PFE 170901C00028000 C 09/01/17 28.0 4.80 5.90
PFE 170901C00028500 C 09/01/17 28.5 4.65 5.10
PFE 170901C00029000 C 09/01/17 29.0 4.10 4.50
PFE 170901C00029500 C 09/01/17 29.5 3.55 3.95
PFE 170901C00030000 C 09/01/17 30.0 3.10 3.45
PFE 170901C00030500 C 09/01/17 30.5 2.75 2.93
PFE 170901C00031000 C 09/01/17 31.0 2.28 2.40
PFE 170901C00031500 C 09/01/17 31.5 1.82 1.98
PFE 170901C00032000 C 09/01/17 32.0 1.35 1.50
PFE 170901C00032500 C 09/01/17 32.5 0.93 1.06
PFE 170901C00033000 C 09/01/17 33.0 0.59 0.65
PFE 170901C00033500 C 09/01/17 33.5 0.33 0.38
PFE 170901C00034000 C 09/01/17 34.0 0.16 0.21
PFE 170901C00034500 C 09/01/17 34.5 0.07 0.09
PFE 170901C00035000 C 09/01/17 35.0 0.02 0.05
PFE 170901C00035500 C 09/01/17 35.5 0.00 0.03
PFE 170901C00036000 C 09/01/17 36.0 0.00 0.02
PFE 170901C00036500 C 09/01/17 36.5 0.00 0.02
PFE 170901C00037000 C 09/01/17 37.0 0.00 0.02
PFE 170901C00037500 C 09/01/17 37.5 0.00 0.02
PFE 170901C00038000 C 09/01/17 38.0 0.00 0.02
PFE 170901C00038500 C 09/01/17 38.5 0.00 0.02
PFE 170901C00039000 C 09/01/17 39.0 0.00 0.02
PFE 170901C00039500 C 09/01/17 39.5 0.00 0.02
PFE 170901C00040000 C 09/01/17 40.0 0.00 0.02
PFE 170901C00040500 C 09/01/17 40.5 0.00 0.02
PFE 170901P00026500 P 09/01/17 26.5 0.00 0.03
PFE 170901P00027000 P 09/01/17 27.0 0.00 0.03
PFE 170901P00027500 P 09/01/17 27.5 0.00 0.03
PFE 170901P00028000 P 09/01/17 28.0 0.00 0.04
PFE 170901P00028500 P 09/01/17 28.5 0.00 0.04
PFE 170901P00029000 P 09/01/17 29.0 0.00 0.06
PFE 170901P00029500 P 09/01/17 29.5 0.00 0.04
PFE 170901P00030000 P 09/01/17 30.0 0.02 0.05
PFE 170901P00030500 P 09/01/17 30.5 0.04 0.06
PFE 170901P00031000 P 09/01/17 31.0 0.06 0.09
PFE 170901P00031500 P 09/01/17 31.5 0.10 0.16
PFE 170901P00032000 P 09/01/17 32.0 0.18 0.22
PFE 170901P00032500 P 09/01/17 32.5 0.30 0.36
PFE 170901P00033000 P 09/01/17 33.0 0.46 0.54
PFE 170901P00033500 P 09/01/17 33.5 0.75 0.82
PFE 170901P00034000 P 09/01/17 34.0 1.07 1.19
PFE 170901P00034500 P 09/01/17 34.5 1.43 1.58
PFE 170901P00035000 P 09/01/17 35.0 1.91 2.03
PFE 170901P00035500 P 09/01/17 35.5 2.40 2.53
PFE 170901P00036000 P 09/01/17 36.0 2.88 3.35
PFE 170901P00036500 P 09/01/17 36.5 3.40 3.65
PFE 170901P00037000 P 09/01/17 37.0 3.75 4.25
PFE 170901P00037500 P 09/01/17 37.5 4.25 5.35
PFE 170901P00038000 P 09/01/17 38.0 4.85 5.20
PFE 170901P00038500 P 09/01/17 38.5 5.10 5.95
PFE 170901P00039000 P 09/01/17 39.0 5.80 6.10
PFE 170901P00039500 P 09/01/17 39.5 5.30 7.20
PFE 170901P00040000 P 09/01/17 40.0 5.75 7.60
PFE 170901P00040500 P 09/01/17 40.5 7.35 7.55
PFE 170915C00018000 C 09/15/17 18.0 15.05 15.55
PFE 170915C00019000 C 09/15/17 19.0 14.15 15.05
PFE 170915C00020000 C 09/15/17 20.0 13.10 13.70
PFE 170915C00021000 C 09/15/17 21.0 11.85 12.65
PFE 170915C00022000 C 09/15/17 22.0 11.10 11.50
PFE 170915C00023000 C 09/15/17 23.0 10.05 10.55
PFE 170915C00024000 C 09/15/17 24.0 9.10 9.55
PFE 170915C00025000 C 09/15/17 25.0 8.15 8.85
PFE 170915C00026000 C 09/15/17 26.0 7.30 7.65
PFE 170915C00027000 C 09/15/17 27.0 6.15 6.45
PFE 170915C00028000 C 09/15/17 28.0 5.10 5.45
PFE 170915C00029000 C 09/15/17 29.0 4.30 4.45
PFE 170915C00030000 C 09/15/17 30.0 3.30 3.45
PFE 170915C00031000 C 09/15/17 31.0 2.32 2.44
PFE 170915C00032000 C 09/15/17 32.0 1.40 1.45
PFE 170915C00033000 C 09/15/17 33.0 0.67 0.73
PFE 170915C00034000 C 09/15/17 34.0 0.24 0.26
PFE 170915C00035000 C 09/15/17 35.0 0.06 0.08
PFE 170915C00036000 C 09/15/17 36.0 0.02 0.03
PFE 170915C00037000 C 09/15/17 37.0 0.00 0.02
PFE 170915C00038000 C 09/15/17 38.0 0.00 0.02
PFE 170915C00039000 C 09/15/17 39.0 0.00 0.02
PFE 170915C00040000 C 09/15/17 40.0 0.00 0.02
PFE 170915C00041000 C 09/15/17 41.0 0.00 0.02
PFE 170915C00042000 C 09/15/17 42.0 0.00 0.02
PFE 170915C00043000 C 09/15/17 43.0 0.00 0.02
PFE 170915C00044000 C 09/15/17 44.0 0.00 0.02
PFE 170915C00045000 C 09/15/17 45.0 0.00 0.02
PFE 170915C00047000 C 09/15/17 47.0 0.00 0.01
PFE 170915P00018000 P 09/15/17 18.0 0.00 0.02
PFE 170915P00019000 P 09/15/17 19.0 0.00 0.02
PFE 170915P00020000 P 09/15/17 20.0 0.00 0.02
PFE 170915P00021000 P 09/15/17 21.0 0.00 0.02
PFE 170915P00022000 P 09/15/17 22.0 0.00 0.02
PFE 170915P00023000 P 09/15/17 23.0 0.00 0.02
PFE 170915P00024000 P 09/15/17 24.0 0.00 0.02
PFE 170915P00025000 P 09/15/17 25.0 0.00 0.02
PFE 170915P00026000 P 09/15/17 26.0 0.00 0.03
PFE 170915P00027000 P 09/15/17 27.0 0.00 0.03
PFE 170915P00028000 P 09/15/17 28.0 0.01 0.06
PFE 170915P00029000 P 09/15/17 29.0 0.02 0.04
PFE 170915P00030000 P 09/15/17 30.0 0.05 0.07
PFE 170915P00031000 P 09/15/17 31.0 0.11 0.14
PFE 170915P00032000 P 09/15/17 32.0 0.26 0.30
PFE 170915P00033000 P 09/15/17 33.0 0.58 0.61
PFE 170915P00034000 P 09/15/17 34.0 1.14 1.20
PFE 170915P00035000 P 09/15/17 35.0 1.92 2.06
PFE 170915P00036000 P 09/15/17 36.0 2.89 3.05
PFE 170915P00037000 P 09/15/17 37.0 3.85 4.05
PFE 170915P00038000 P 09/15/17 38.0 4.65 5.25
PFE 170915P00039000 P 09/15/17 39.0 5.65 6.10
PFE 170915P00040000 P 09/15/17 40.0 6.85 7.05
PFE 170915P00041000 P 09/15/17 41.0 7.65 8.30
PFE 170915P00042000 P 09/15/17 42.0 8.65 9.05
PFE 170915P00043000 P 09/15/17 43.0 9.15 10.40
PFE 170915P00044000 P 09/15/17 44.0 10.80 11.40
PFE 170915P00045000 P 09/15/17 45.0 11.65 12.15
PFE 170915P00047000 P 09/15/17 47.0 13.80 14.05
PFE 171020C00024000 C 10/20/17 24.0 9.30 9.45
PFE 171020C00025000 C 10/20/17 25.0 8.15 8.60
PFE 171020C00026000 C 10/20/17 26.0 7.20 7.40
PFE 171020C00027000 C 10/20/17 27.0 6.20 6.55
PFE 171020C00028000 C 10/20/17 28.0 5.15 5.40
PFE 171020C00029000 C 10/20/17 29.0 4.25 4.40
PFE 171020C00030000 C 10/20/17 30.0 3.30 3.40
PFE 171020C00031000 C 10/20/17 31.0 2.37 2.45
PFE 171020C00032000 C 10/20/17 32.0 1.55 1.60
PFE 171020C00033000 C 10/20/17 33.0 0.89 0.93
PFE 171020C00034000 C 10/20/17 34.0 0.43 0.45
PFE 171020C00035000 C 10/20/17 35.0 0.17 0.19
PFE 171020C00036000 C 10/20/17 36.0 0.05 0.07
PFE 171020C00037000 C 10/20/17 37.0 0.01 0.03
PFE 171020C00038000 C 10/20/17 38.0 0.00 0.02
PFE 171020C00039000 C 10/20/17 39.0 0.00 0.02
PFE 171020C00040000 C 10/20/17 40.0 0.00 0.02
PFE 171020C00041000 C 10/20/17 41.0 0.00 0.02
PFE 171020C00042000 C 10/20/17 42.0 0.00 0.02
PFE 171020P00024000 P 10/20/17 24.0 0.00 0.03
PFE 171020P00025000 P 10/20/17 25.0 0.01 0.03
PFE 171020P00026000 P 10/20/17 26.0 0.02 0.04
PFE 171020P00027000 P 10/20/17 27.0 0.03 0.05
PFE 171020P00028000 P 10/20/17 28.0 0.04 0.06
PFE 171020P00029000 P 10/20/17 29.0 0.07 0.09
PFE 171020P00030000 P 10/20/17 30.0 0.13 0.15
PFE 171020P00031000 P 10/20/17 31.0 0.23 0.25
PFE 171020P00032000 P 10/20/17 32.0 0.42 0.45
PFE 171020P00033000 P 10/20/17 33.0 0.76 0.80
PFE 171020P00034000 P 10/20/17 34.0 1.31 1.34
PFE 171020P00035000 P 10/20/17 35.0 2.03 2.13
PFE 171020P00036000 P 10/20/17 36.0 2.93 3.05
PFE 171020P00037000 P 10/20/17 37.0 3.90 4.20
PFE 171020P00038000 P 10/20/17 38.0 4.90 5.15
PFE 171020P00039000 P 10/20/17 39.0 5.90 6.20
PFE 171020P00040000 P 10/20/17 40.0 6.90 7.20
PFE 171020P00041000 P 10/20/17 41.0 7.70 8.20
PFE 171020P00042000 P 10/20/17 42.0 8.70 9.00
PFE 171117C00026000 C 11/17/17 26.0 7.30 7.40
PFE 171117C00027000 C 11/17/17 27.0 6.25 6.40
PFE 171117C00028000 C 11/17/17 28.0 5.30 5.40
PFE 171117C00029000 C 11/17/17 29.0 4.20 4.40
PFE 171117C00030000 C 11/17/17 30.0 3.35 3.50
PFE 171117C00031000 C 11/17/17 31.0 2.45 2.51
PFE 171117C00032000 C 11/17/17 32.0 1.66 1.72
PFE 171117C00033000 C 11/17/17 33.0 1.02 1.08
PFE 171117C00034000 C 11/17/17 34.0 0.57 0.60
PFE 171117C00035000 C 11/17/17 35.0 0.27 0.31
PFE 171117C00036000 C 11/17/17 36.0 0.11 0.14
PFE 171117C00037000 C 11/17/17 37.0 0.04 0.06
PFE 171117C00038000 C 11/17/17 38.0 0.01 0.03
PFE 171117C00039000 C 11/17/17 39.0 0.00 0.02
PFE 171117C00040000 C 11/17/17 40.0 0.00 0.02
PFE 171117C00041000 C 11/17/17 41.0 0.00 0.02
PFE 171117C00042000 C 11/17/17 42.0 0.00 0.02
PFE 171117P00026000 P 11/17/17 26.0 0.04 0.07
PFE 171117P00027000 P 11/17/17 27.0 0.07 0.09
PFE 171117P00028000 P 11/17/17 28.0 0.10 0.12
PFE 171117P00029000 P 11/17/17 29.0 0.15 0.18
PFE 171117P00030000 P 11/17/17 30.0 0.24 0.28
PFE 171117P00031000 P 11/17/17 31.0 0.40 0.44
PFE 171117P00032000 P 11/17/17 32.0 0.66 0.72
PFE 171117P00033000 P 11/17/17 33.0 1.06 1.12
PFE 171117P00034000 P 11/17/17 34.0 1.64 1.70
PFE 171117P00035000 P 11/17/17 35.0 2.35 2.44
PFE 171117P00036000 P 11/17/17 36.0 3.20 3.30
PFE 171117P00037000 P 11/17/17 37.0 4.10 4.25
PFE 171117P00038000 P 11/17/17 38.0 5.10 5.20
PFE 171117P00039000 P 11/17/17 39.0 6.10 6.25
PFE 171117P00040000 P 11/17/17 40.0 7.05 7.35
PFE 171117P00041000 P 11/17/17 41.0 7.80 8.45
PFE 171117P00042000 P 11/17/17 42.0 9.00 9.20
PFE 171215C00022000 C 12/15/17 22.0 11.05 11.40
PFE 171215C00023000 C 12/15/17 23.0 10.15 10.45
PFE 171215C00024000 C 12/15/17 24.0 9.25 9.40
PFE 171215C00025000 C 12/15/17 25.0 8.15 8.40
PFE 171215C00026000 C 12/15/17 26.0 7.10 7.40
PFE 171215C00027000 C 12/15/17 27.0 6.15 6.40
PFE 171215C00028000 C 12/15/17 28.0 5.20 5.40
PFE 171215C00029000 C 12/15/17 29.0 4.30 4.40
PFE 171215C00030000 C 12/15/17 30.0 3.35 3.45
PFE 171215C00031000 C 12/15/17 31.0 2.50 2.60
PFE 171215C00032000 C 12/15/17 32.0 1.73 1.80
PFE 171215C00033000 C 12/15/17 33.0 1.11 1.15
PFE 171215C00034000 C 12/15/17 34.0 0.64 0.68
PFE 171215C00035000 C 12/15/17 35.0 0.34 0.37
PFE 171215C00036000 C 12/15/17 36.0 0.16 0.18
PFE 171215C00037000 C 12/15/17 37.0 0.07 0.09
PFE 171215C00038000 C 12/15/17 38.0 0.02 0.05
PFE 171215C00039000 C 12/15/17 39.0 0.00 0.03
PFE 171215C00040000 C 12/15/17 40.0 0.01 0.02
PFE 171215C00041000 C 12/15/17 41.0 0.00 0.02
PFE 171215C00042000 C 12/15/17 42.0 0.00 0.02
PFE 171215P00022000 P 12/15/17 22.0 0.02 0.05
PFE 171215P00023000 P 12/15/17 23.0 0.02 0.05
PFE 171215P00024000 P 12/15/17 24.0 0.03 0.07
PFE 171215P00025000 P 12/15/17 25.0 0.05 0.08
PFE 171215P00026000 P 12/15/17 26.0 0.06 0.09
PFE 171215P00027000 P 12/15/17 27.0 0.09 0.12
PFE 171215P00028000 P 12/15/17 28.0 0.14 0.17
PFE 171215P00029000 P 12/15/17 29.0 0.20 0.24
PFE 171215P00030000 P 12/15/17 30.0 0.31 0.34
PFE 171215P00031000 P 12/15/17 31.0 0.49 0.53
PFE 171215P00032000 P 12/15/17 32.0 0.77 0.82
PFE 171215P00033000 P 12/15/17 33.0 1.18 1.23
PFE 171215P00034000 P 12/15/17 34.0 1.72 1.79
PFE 171215P00035000 P 12/15/17 35.0 2.42 2.51
PFE 171215P00036000 P 12/15/17 36.0 3.25 3.35
PFE 171215P00037000 P 12/15/17 37.0 4.15 4.25
PFE 171215P00038000 P 12/15/17 38.0 5.10 5.30
PFE 171215P00039000 P 12/15/17 39.0 6.05 6.35
PFE 171215P00040000 P 12/15/17 40.0 7.05 7.35
PFE 171215P00041000 P 12/15/17 41.0 7.80 8.35
PFE 171215P00042000 P 12/15/17 42.0 9.00 9.20
PFE 180119C00015000 C 01/19/18 15.0 18.10 18.45
PFE 180119C00018000 C 01/19/18 18.0 14.20 16.90
PFE 180119C00020000 C 01/19/18 20.0 13.15 13.45
PFE 180119C00021000 C 01/19/18 21.0 10.70 14.05
PFE 180119C00022000 C 01/19/18 22.0 9.70 13.05
PFE 180119C00023000 C 01/19/18 23.0 9.90 11.30
PFE 180119C00024000 C 01/19/18 24.0 8.30 10.60
PFE 180119C00025000 C 01/19/18 25.0 8.20 8.50
PFE 180119C00026000 C 01/19/18 26.0 7.15 7.45
PFE 180119C00027000 C 01/19/18 27.0 6.25 6.40
PFE 180119C00028000 C 01/19/18 28.0 5.30 5.40
PFE 180119C00029000 C 01/19/18 29.0 4.30 4.50
PFE 180119C00030000 C 01/19/18 30.0 3.40 3.50
PFE 180119C00031000 C 01/19/18 31.0 2.60 2.73
PFE 180119C00032000 C 01/19/18 32.0 1.85 1.91
PFE 180119C00033000 C 01/19/18 33.0 1.25 1.30
PFE 180119C00034000 C 01/19/18 34.0 0.79 0.82
PFE 180119C00035000 C 01/19/18 35.0 0.45 0.48
PFE 180119C00036000 C 01/19/18 36.0 0.24 0.27
PFE 180119C00037000 C 01/19/18 37.0 0.13 0.15
PFE 180119C00038000 C 01/19/18 38.0 0.06 0.08
PFE 180119C00039000 C 01/19/18 39.0 0.03 0.04
PFE 180119C00040000 C 01/19/18 40.0 0.01 0.03
PFE 180119C00041000 C 01/19/18 41.0 0.00 0.02
PFE 180119C00042000 C 01/19/18 42.0 0.00 0.02
PFE 180119C00045000 C 01/19/18 45.0 0.00 0.02
PFE 180119C00050000 C 01/19/18 50.0 0.00 0.02
PFE 180119P00015000 P 01/19/18 15.0 0.01 0.02
PFE 180119P00018000 P 01/19/18 18.0 0.01 0.04
PFE 180119P00020000 P 01/19/18 20.0 0.03 0.05
PFE 180119P00021000 P 01/19/18 21.0 0.04 0.05
PFE 180119P00022000 P 01/19/18 22.0 0.05 0.06
PFE 180119P00023000 P 01/19/18 23.0 0.06 0.08
PFE 180119P00024000 P 01/19/18 24.0 0.06 0.09
PFE 180119P00025000 P 01/19/18 25.0 0.10 0.11
PFE 180119P00026000 P 01/19/18 26.0 0.12 0.14
PFE 180119P00027000 P 01/19/18 27.0 0.14 0.17
PFE 180119P00028000 P 01/19/18 28.0 0.21 0.23
PFE 180119P00029000 P 01/19/18 29.0 0.29 0.31
PFE 180119P00030000 P 01/19/18 30.0 0.43 0.45
PFE 180119P00031000 P 01/19/18 31.0 0.61 0.64
PFE 180119P00032000 P 01/19/18 32.0 0.90 0.94
PFE 180119P00033000 P 01/19/18 33.0 1.30 1.35
PFE 180119P00034000 P 01/19/18 34.0 1.84 1.89
PFE 180119P00035000 P 01/19/18 35.0 2.53 2.58
PFE 180119P00036000 P 01/19/18 36.0 3.30 3.40
PFE 180119P00037000 P 01/19/18 37.0 4.15 4.30
PFE 180119P00038000 P 01/19/18 38.0 5.10 5.25
PFE 180119P00039000 P 01/19/18 39.0 6.10 6.30
PFE 180119P00040000 P 01/19/18 40.0 7.00 7.30
PFE 180119P00041000 P 01/19/18 41.0 7.65 8.25
PFE 180119P00042000 P 01/19/18 42.0 8.30 9.40
PFE 180119P00045000 P 01/19/18 45.0 11.80 12.25
PFE 180119P00050000 P 01/19/18 50.0 16.95 17.45
PFE 180316C00020000 C 03/16/18 20.0 12.95 13.60
PFE 180316C00021000 C 03/16/18 21.0 10.15 14.45
PFE 180316C00022000 C 03/16/18 22.0 9.20 13.45
PFE 180316C00023000 C 03/16/18 23.0 8.20 12.45
PFE 180316C00024000 C 03/16/18 24.0 7.20 11.55
PFE 180316C00025000 C 03/16/18 25.0 7.00 9.75
PFE 180316C00026000 C 03/16/18 26.0 5.65 9.10
PFE 180316C00027000 C 03/16/18 27.0 5.90 6.95
PFE 180316C00028000 C 03/16/18 28.0 5.20 5.55
PFE 180316C00029000 C 03/16/18 29.0 4.35 4.65
PFE 180316C00030000 C 03/16/18 30.0 3.50 3.70
PFE 180316C00031000 C 03/16/18 31.0 2.56 2.88
PFE 180316C00032000 C 03/16/18 32.0 2.02 2.13
PFE 180316C00033000 C 03/16/18 33.0 1.44 1.53
PFE 180316C00034000 C 03/16/18 34.0 0.98 1.02
PFE 180316C00035000 C 03/16/18 35.0 0.63 0.68
PFE 180316C00036000 C 03/16/18 36.0 0.38 0.43
PFE 180316C00037000 C 03/16/18 37.0 0.22 0.26
PFE 180316C00038000 C 03/16/18 38.0 0.13 0.16
PFE 180316C00039000 C 03/16/18 39.0 0.07 0.10
PFE 180316C00040000 C 03/16/18 40.0 0.04 0.06
PFE 180316C00041000 C 03/16/18 41.0 0.02 0.04
PFE 180316P00020000 P 03/16/18 20.0 0.04 0.07
PFE 180316P00021000 P 03/16/18 21.0 0.06 0.09
PFE 180316P00022000 P 03/16/18 22.0 0.07 0.11
PFE 180316P00023000 P 03/16/18 23.0 0.09 0.12
PFE 180316P00024000 P 03/16/18 24.0 0.11 0.15
PFE 180316P00025000 P 03/16/18 25.0 0.15 0.17
PFE 180316P00026000 P 03/16/18 26.0 0.19 0.23
PFE 180316P00027000 P 03/16/18 27.0 0.25 0.30
PFE 180316P00028000 P 03/16/18 28.0 0.34 0.38
PFE 180316P00029000 P 03/16/18 29.0 0.48 0.51
PFE 180316P00030000 P 03/16/18 30.0 0.66 0.70
PFE 180316P00031000 P 03/16/18 31.0 0.91 0.95
PFE 180316P00032000 P 03/16/18 32.0 1.22 1.30
PFE 180316P00033000 P 03/16/18 33.0 1.66 1.74
PFE 180316P00034000 P 03/16/18 34.0 2.21 2.31
PFE 180316P00035000 P 03/16/18 35.0 2.87 2.99
PFE 180316P00036000 P 03/16/18 36.0 3.60 3.75
PFE 180316P00037000 P 03/16/18 37.0 4.40 4.60
PFE 180316P00038000 P 03/16/18 38.0 5.15 5.80
PFE 180316P00039000 P 03/16/18 39.0 6.15 6.50
PFE 180316P00040000 P 03/16/18 40.0 7.20 7.50
PFE 180316P00041000 P 03/16/18 41.0 8.15 8.50
PFE 180615C00018000 C 06/15/18 18.0 15.20 15.60
PFE 180615C00020000 C 06/15/18 20.0 11.00 15.70
PFE 180615C00023000 C 06/15/18 23.0 8.00 12.75
PFE 180615C00025000 C 06/15/18 25.0 6.60 8.70
PFE 180615C00028000 C 06/15/18 28.0 5.30 5.65
PFE 180615C00030000 C 06/15/18 30.0 3.65 3.80
PFE 180615C00032000 C 06/15/18 32.0 2.28 2.37
PFE 180615C00035000 C 06/15/18 35.0 0.90 0.97
PFE 180615C00037000 C 06/15/18 37.0 0.43 0.47
PFE 180615C00040000 C 06/15/18 40.0 0.12 0.15
PFE 180615C00042000 C 06/15/18 42.0 0.05 0.07
PFE 180615C00045000 C 06/15/18 45.0 0.01 0.03
PFE 180615P00018000 P 06/15/18 18.0 0.07 0.12
PFE 180615P00020000 P 06/15/18 20.0 0.10 0.14
PFE 180615P00023000 P 06/15/18 23.0 0.17 0.22
PFE 180615P00025000 P 06/15/18 25.0 0.28 0.32
PFE 180615P00028000 P 06/15/18 28.0 0.58 0.62
PFE 180615P00030000 P 06/15/18 30.0 0.99 1.05
PFE 180615P00032000 P 06/15/18 32.0 1.66 1.73
PFE 180615P00035000 P 06/15/18 35.0 3.30 3.40
PFE 180615P00037000 P 06/15/18 37.0 4.75 4.95
PFE 180615P00040000 P 06/15/18 40.0 7.20 7.85
PFE 180615P00042000 P 06/15/18 42.0 7.80 11.15
PFE 180615P00045000 P 06/15/18 45.0 11.85 12.80
PFE 180921C00018000 C 09/21/18 18.0 15.15 15.60
PFE 180921C00020000 C 09/21/18 20.0 11.00 15.80
PFE 180921C00023000 C 09/21/18 23.0 8.00 12.80
PFE 180921C00025000 C 09/21/18 25.0 6.05 10.80
PFE 180921C00028000 C 09/21/18 28.0 5.40 5.75
PFE 180921C00030000 C 09/21/18 30.0 3.80 4.05
PFE 180921C00032000 C 09/21/18 32.0 2.51 2.63
PFE 180921C00035000 C 09/21/18 35.0 1.15 1.23
PFE 180921C00037000 C 09/21/18 37.0 0.61 0.69
PFE 180921C00040000 C 09/21/18 40.0 0.22 0.27
PFE 180921C00042000 C 09/21/18 42.0 0.10 0.15
PFE 180921C00045000 C 09/21/18 45.0 0.03 0.07
PFE 180921P00018000 P 09/21/18 18.0 0.11 0.15
PFE 180921P00020000 P 09/21/18 20.0 0.15 0.21
PFE 180921P00023000 P 09/21/18 23.0 0.27 0.33
PFE 180921P00025000 P 09/21/18 25.0 0.42 0.48
PFE 180921P00028000 P 09/21/18 28.0 0.83 0.90
PFE 180921P00030000 P 09/21/18 30.0 1.32 1.40
PFE 180921P00032000 P 09/21/18 32.0 2.05 2.14
PFE 180921P00035000 P 09/21/18 35.0 3.70 3.85
PFE 180921P00037000 P 09/21/18 37.0 5.10 5.35
PFE 180921P00040000 P 09/21/18 40.0 7.60 7.95
PFE 180921P00042000 P 09/21/18 42.0 9.45 9.80
PFE 180921P00045000 P 09/21/18 45.0 12.10 13.10
PFE 190118C00018000 C 01/18/19 18.0 15.05 15.75
PFE 190118C00020000 C 01/18/19 20.0 13.05 13.65
PFE 190118C00023000 C 01/18/19 23.0 8.30 12.10
PFE 190118C00025000 C 01/18/19 25.0 8.00 8.65
PFE 190118C00028000 C 01/18/19 28.0 5.50 5.75
PFE 190118C00030000 C 01/18/19 30.0 4.00 4.20
PFE 190118C00032000 C 01/18/19 32.0 2.80 2.89
PFE 190118C00035000 C 01/18/19 35.0 1.42 1.51
PFE 190118C00037000 C 01/18/19 37.0 0.85 0.92
PFE 190118C00040000 C 01/18/19 40.0 0.36 0.40
PFE 190118C00042000 C 01/18/19 42.0 0.20 0.25
PFE 190118C00045000 C 01/18/19 45.0 0.08 0.12
PFE 190118C00050000 C 01/18/19 50.0 0.01 0.05
PFE 190118P00018000 P 01/18/19 18.0 0.15 0.22
PFE 190118P00020000 P 01/18/19 20.0 0.22 0.28
PFE 190118P00023000 P 01/18/19 23.0 0.40 0.46
PFE 190118P00025000 P 01/18/19 25.0 0.59 0.66
PFE 190118P00028000 P 01/18/19 28.0 1.11 1.20
PFE 190118P00030000 P 01/18/19 30.0 1.67 1.74
PFE 190118P00032000 P 01/18/19 32.0 2.44 2.54
PFE 190118P00035000 P 01/18/19 35.0 4.10 4.20
PFE 190118P00037000 P 01/18/19 37.0 5.50 5.65
PFE 190118P00040000 P 01/18/19 40.0 7.80 8.35
PFE 190118P00042000 P 01/18/19 42.0 9.35 10.45
PFE 190118P00045000 P 01/18/19 45.0 12.05 13.15
PFE 190118P00050000 P 01/18/19 50.0 17.00 18.15

OPRA data is delayed 15 minutes.