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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-04-10)Premium Content

Pfizer Inc (PFE)
As of Jun 30 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PFE 150702C00025000 C 07/02/15 25.0 8.15 8.70
PFE 150702C00026000 C 07/02/15 26.0 7.15 7.70
PFE 150702C00027000 C 07/02/15 27.0 6.20 6.65
PFE 150702C00027500 C 07/02/15 27.5 5.50 6.50
PFE 150702C00028000 C 07/02/15 28.0 5.30 5.70
PFE 150702C00028500 C 07/02/15 28.5 4.80 5.25
PFE 150702C00029000 C 07/02/15 29.0 4.30 4.65
PFE 150702C00029500 C 07/02/15 29.5 3.80 4.15
PFE 150702C00030000 C 07/02/15 30.0 3.30 3.65
PFE 150702C00030500 C 07/02/15 30.5 2.82 3.15
PFE 150702C00031000 C 07/02/15 31.0 2.32 2.65
PFE 150702C00031500 C 07/02/15 31.5 1.86 2.15
PFE 150702C00032000 C 07/02/15 32.0 1.33 1.65
PFE 150702C00032500 C 07/02/15 32.5 0.88 1.15
PFE 150702C00033000 C 07/02/15 33.0 0.54 0.64
PFE 150702C00033500 C 07/02/15 33.5 0.17 0.22
PFE 150702C00034000 C 07/02/15 34.0 0.03 0.05
PFE 150702C00034500 C 07/02/15 34.5 0.00 0.07
PFE 150702C00035000 C 07/02/15 35.0 0.00 0.02
PFE 150702C00035500 C 07/02/15 35.5 0.00 0.03
PFE 150702C00036000 C 07/02/15 36.0 0.00 0.02
PFE 150702C00036500 C 07/02/15 36.5 0.00 0.02
PFE 150702C00037000 C 07/02/15 37.0 0.00 0.02
PFE 150702C00037500 C 07/02/15 37.5 0.00 0.02
PFE 150702C00038000 C 07/02/15 38.0 0.00 0.02
PFE 150702C00038500 C 07/02/15 38.5 0.00 0.02
PFE 150702C00039000 C 07/02/15 39.0 0.00 0.02
PFE 150702C00039500 C 07/02/15 39.5 0.00 0.02
PFE 150702C00040000 C 07/02/15 40.0 0.00 0.02
PFE 150702C00040500 C 07/02/15 40.5 0.00 0.02
PFE 150702C00041000 C 07/02/15 41.0 0.00 0.02
PFE 150702C00041500 C 07/02/15 41.5 0.00 0.02
PFE 150702C00042000 C 07/02/15 42.0 0.00 0.02
PFE 150702C00042500 C 07/02/15 42.5 0.00 0.02
PFE 150702C00043000 C 07/02/15 43.0 0.00 0.02
PFE 150702C00043500 C 07/02/15 43.5 0.00 0.02
PFE 150702C00044000 C 07/02/15 44.0 0.00 0.02
PFE 150702P00025000 P 07/02/15 25.0 0.00 0.02
PFE 150702P00026000 P 07/02/15 26.0 0.00 0.02
PFE 150702P00027000 P 07/02/15 27.0 0.00 0.02
PFE 150702P00027500 P 07/02/15 27.5 0.00 0.02
PFE 150702P00028000 P 07/02/15 28.0 0.00 0.02
PFE 150702P00028500 P 07/02/15 28.5 0.00 0.02
PFE 150702P00029000 P 07/02/15 29.0 0.00 0.02
PFE 150702P00029500 P 07/02/15 29.5 0.00 0.02
PFE 150702P00030000 P 07/02/15 30.0 0.00 0.02
PFE 150702P00030500 P 07/02/15 30.5 0.00 0.02
PFE 150702P00031000 P 07/02/15 31.0 0.00 0.03
PFE 150702P00031500 P 07/02/15 31.5 0.00 0.08
PFE 150702P00032000 P 07/02/15 32.0 0.00 0.07
PFE 150702P00032500 P 07/02/15 32.5 0.00 0.09
PFE 150702P00033000 P 07/02/15 33.0 0.03 0.06
PFE 150702P00033500 P 07/02/15 33.5 0.15 0.17
PFE 150702P00034000 P 07/02/15 34.0 0.48 0.54
PFE 150702P00034500 P 07/02/15 34.5 0.87 1.02
PFE 150702P00035000 P 07/02/15 35.0 1.36 1.63
PFE 150702P00035500 P 07/02/15 35.5 1.86 2.03
PFE 150702P00036000 P 07/02/15 36.0 2.12 2.69
PFE 150702P00036500 P 07/02/15 36.5 2.61 3.20
PFE 150702P00037000 P 07/02/15 37.0 3.30 3.55
PFE 150702P00037500 P 07/02/15 37.5 3.80 4.05
PFE 150702P00038000 P 07/02/15 38.0 4.30 4.55
PFE 150702P00038500 P 07/02/15 38.5 4.80 5.05
PFE 150702P00039000 P 07/02/15 39.0 5.30 5.55
PFE 150702P00039500 P 07/02/15 39.5 5.80 6.05
PFE 150702P00040000 P 07/02/15 40.0 6.10 6.70
PFE 150702P00040500 P 07/02/15 40.5 6.80 7.05
PFE 150702P00041000 P 07/02/15 41.0 7.30 7.55
PFE 150702P00041500 P 07/02/15 41.5 7.80 8.05
PFE 150702P00042000 P 07/02/15 42.0 8.30 8.55
PFE 150702P00042500 P 07/02/15 42.5 8.80 9.05
PFE 150702P00043000 P 07/02/15 43.0 9.00 9.60
PFE 150702P00043500 P 07/02/15 43.5 9.80 10.10
PFE 150702P00044000 P 07/02/15 44.0 10.30 10.60
PFE 150710C00025000 C 07/10/15 25.0 8.30 8.70
PFE 150710C00026000 C 07/10/15 26.0 7.30 7.65
PFE 150710C00027000 C 07/10/15 27.0 6.30 6.65
PFE 150710C00027500 C 07/10/15 27.5 5.80 6.15
PFE 150710C00028000 C 07/10/15 28.0 5.30 5.65
PFE 150710C00028500 C 07/10/15 28.5 4.80 5.15
PFE 150710C00029000 C 07/10/15 29.0 4.30 4.65
PFE 150710C00029500 C 07/10/15 29.5 3.80 4.20
PFE 150710C00030000 C 07/10/15 30.0 3.30 3.70
PFE 150710C00030500 C 07/10/15 30.5 2.87 3.20
PFE 150710C00031000 C 07/10/15 31.0 2.38 2.67
PFE 150710C00031500 C 07/10/15 31.5 1.87 2.18
PFE 150710C00032000 C 07/10/15 32.0 1.41 1.69
PFE 150710C00032500 C 07/10/15 32.5 1.03 1.22
PFE 150710C00033000 C 07/10/15 33.0 0.67 0.72
PFE 150710C00033500 C 07/10/15 33.5 0.35 0.40
PFE 150710C00034000 C 07/10/15 34.0 0.15 0.19
PFE 150710C00034500 C 07/10/15 34.5 0.05 0.08
PFE 150710C00035000 C 07/10/15 35.0 0.01 0.06
PFE 150710C00035500 C 07/10/15 35.5 0.00 0.03
PFE 150710C00036000 C 07/10/15 36.0 0.00 0.03
PFE 150710C00036500 C 07/10/15 36.5 0.00 0.03
PFE 150710C00037000 C 07/10/15 37.0 0.00 0.03
PFE 150710C00037500 C 07/10/15 37.5 0.00 0.02
PFE 150710C00038000 C 07/10/15 38.0 0.00 0.02
PFE 150710C00038500 C 07/10/15 38.5 0.00 0.02
PFE 150710C00039000 C 07/10/15 39.0 0.00 0.02
PFE 150710C00039500 C 07/10/15 39.5 0.00 0.02
PFE 150710C00040000 C 07/10/15 40.0 0.00 0.02
PFE 150710C00040500 C 07/10/15 40.5 0.00 0.02
PFE 150710C00041000 C 07/10/15 41.0 0.00 0.02
PFE 150710C00041500 C 07/10/15 41.5 0.00 0.02
PFE 150710C00042000 C 07/10/15 42.0 0.00 0.02
PFE 150710C00042500 C 07/10/15 42.5 0.00 0.02
PFE 150710C00043000 C 07/10/15 43.0 0.00 0.02
PFE 150710C00043500 C 07/10/15 43.5 0.00 0.02
PFE 150710C00044000 C 07/10/15 44.0 0.00 0.02
PFE 150710P00025000 P 07/10/15 25.0 0.00 0.02
PFE 150710P00026000 P 07/10/15 26.0 0.00 0.02
PFE 150710P00027000 P 07/10/15 27.0 0.00 0.02
PFE 150710P00027500 P 07/10/15 27.5 0.00 0.02
PFE 150710P00028000 P 07/10/15 28.0 0.00 0.02
PFE 150710P00028500 P 07/10/15 28.5 0.00 0.02
PFE 150710P00029000 P 07/10/15 29.0 0.00 0.02
PFE 150710P00029500 P 07/10/15 29.5 0.00 0.04
PFE 150710P00030000 P 07/10/15 30.0 0.00 0.06
PFE 150710P00030500 P 07/10/15 30.5 0.00 0.09
PFE 150710P00031000 P 07/10/15 31.0 0.00 0.11
PFE 150710P00031500 P 07/10/15 31.5 0.01 0.09
PFE 150710P00032000 P 07/10/15 32.0 0.02 0.10
PFE 150710P00032500 P 07/10/15 32.5 0.06 0.09
PFE 150710P00033000 P 07/10/15 33.0 0.15 0.18
PFE 150710P00033500 P 07/10/15 33.5 0.32 0.35
PFE 150710P00034000 P 07/10/15 34.0 0.62 0.66
PFE 150710P00034500 P 07/10/15 34.5 0.90 1.09
PFE 150710P00035000 P 07/10/15 35.0 1.38 1.58
PFE 150710P00035500 P 07/10/15 35.5 1.61 2.21
PFE 150710P00036000 P 07/10/15 36.0 2.36 2.63
PFE 150710P00036500 P 07/10/15 36.5 2.85 3.10
PFE 150710P00037000 P 07/10/15 37.0 3.10 3.70
PFE 150710P00037500 P 07/10/15 37.5 3.80 4.20
PFE 150710P00038000 P 07/10/15 38.0 4.30 4.70
PFE 150710P00038500 P 07/10/15 38.5 4.60 5.20
PFE 150710P00039000 P 07/10/15 39.0 5.30 5.70
PFE 150710P00039500 P 07/10/15 39.5 5.60 6.20
PFE 150710P00040000 P 07/10/15 40.0 6.10 6.70
PFE 150710P00040500 P 07/10/15 40.5 6.60 7.20
PFE 150710P00041000 P 07/10/15 41.0 7.10 7.70
PFE 150710P00041500 P 07/10/15 41.5 7.80 8.20
PFE 150710P00042000 P 07/10/15 42.0 8.30 8.70
PFE 150710P00042500 P 07/10/15 42.5 8.80 9.20
PFE 150710P00043000 P 07/10/15 43.0 9.10 9.70
PFE 150710P00043500 P 07/10/15 43.5 9.80 10.05
PFE 150710P00044000 P 07/10/15 44.0 8.85 10.65
PFE 150717C00019000 C 07/17/15 19.0 13.65 14.75
PFE 150717C00020000 C 07/17/15 20.0 12.65 13.80
PFE 150717C00021000 C 07/17/15 21.0 11.65 12.75
PFE 150717C00022000 C 07/17/15 22.0 10.65 11.75
PFE 150717C00023000 C 07/17/15 23.0 8.80 10.65
PFE 150717C00024000 C 07/17/15 24.0 9.30 9.65
PFE 150717C00025000 C 07/17/15 25.0 8.30 8.65
PFE 150717C00026000 C 07/17/15 26.0 5.85 9.15
PFE 150717C00026500 C 07/17/15 26.5 6.80 7.20
PFE 150717C00027000 C 07/17/15 27.0 6.20 6.70
PFE 150717C00027500 C 07/17/15 27.5 5.80 6.20
PFE 150717C00028000 C 07/17/15 28.0 5.30 5.70
PFE 150717C00028500 C 07/17/15 28.5 4.80 5.20
PFE 150717C00029000 C 07/17/15 29.0 4.30 4.70
PFE 150717C00029500 C 07/17/15 29.5 3.80 4.20
PFE 150717C00030000 C 07/17/15 30.0 3.35 3.70
PFE 150717C00030500 C 07/17/15 30.5 2.90 3.20
PFE 150717C00031000 C 07/17/15 31.0 2.41 2.68
PFE 150717C00031500 C 07/17/15 31.5 1.92 2.20
PFE 150717C00032000 C 07/17/15 32.0 1.46 1.72
PFE 150717C00032500 C 07/17/15 32.5 1.15 1.21
PFE 150717C00033000 C 07/17/15 33.0 0.76 0.81
PFE 150717C00033500 C 07/17/15 33.5 0.44 0.49
PFE 150717C00034000 C 07/17/15 34.0 0.23 0.26
PFE 150717C00034500 C 07/17/15 34.5 0.11 0.13
PFE 150717C00035000 C 07/17/15 35.0 0.05 0.06
PFE 150717C00035500 C 07/17/15 35.5 0.01 0.04
PFE 150717C00036000 C 07/17/15 36.0 0.01 0.03
PFE 150717C00036500 C 07/17/15 36.5 0.00 0.03
PFE 150717C00037000 C 07/17/15 37.0 0.00 0.02
PFE 150717C00037500 C 07/17/15 37.5 0.00 0.02
PFE 150717C00038000 C 07/17/15 38.0 0.00 0.02
PFE 150717C00038500 C 07/17/15 38.5 0.00 0.02
PFE 150717C00039000 C 07/17/15 39.0 0.00 0.02
PFE 150717C00039500 C 07/17/15 39.5 0.00 0.02
PFE 150717C00040000 C 07/17/15 40.0 0.00 0.02
PFE 150717C00040500 C 07/17/15 40.5 0.00 0.02
PFE 150717C00041000 C 07/17/15 41.0 0.00 0.02
PFE 150717C00041500 C 07/17/15 41.5 0.00 0.02
PFE 150717C00042000 C 07/17/15 42.0 0.00 0.02
PFE 150717C00042500 C 07/17/15 42.5 0.00 0.02
PFE 150717C00043000 C 07/17/15 43.0 0.00 0.02
PFE 150717C00043500 C 07/17/15 43.5 0.00 0.02
PFE 150717C00044000 C 07/17/15 44.0 0.00 0.02
PFE 150717P00019000 P 07/17/15 19.0 0.00 0.02
PFE 150717P00020000 P 07/17/15 20.0 0.00 0.02
PFE 150717P00021000 P 07/17/15 21.0 0.00 0.02
PFE 150717P00022000 P 07/17/15 22.0 0.00 0.02
PFE 150717P00023000 P 07/17/15 23.0 0.00 0.02
PFE 150717P00024000 P 07/17/15 24.0 0.00 0.02
PFE 150717P00025000 P 07/17/15 25.0 0.00 0.02
PFE 150717P00026000 P 07/17/15 26.0 0.00 0.02
PFE 150717P00026500 P 07/17/15 26.5 0.00 0.02
PFE 150717P00027000 P 07/17/15 27.0 0.00 0.02
PFE 150717P00027500 P 07/17/15 27.5 0.00 0.02
PFE 150717P00028000 P 07/17/15 28.0 0.00 0.02
PFE 150717P00028500 P 07/17/15 28.5 0.00 0.03
PFE 150717P00029000 P 07/17/15 29.0 0.00 0.03
PFE 150717P00029500 P 07/17/15 29.5 0.01 0.04
PFE 150717P00030000 P 07/17/15 30.0 0.01 0.04
PFE 150717P00030500 P 07/17/15 30.5 0.02 0.05
PFE 150717P00031000 P 07/17/15 31.0 0.03 0.05
PFE 150717P00031500 P 07/17/15 31.5 0.04 0.07
PFE 150717P00032000 P 07/17/15 32.0 0.06 0.09
PFE 150717P00032500 P 07/17/15 32.5 0.13 0.14
PFE 150717P00033000 P 07/17/15 33.0 0.24 0.25
PFE 150717P00033500 P 07/17/15 33.5 0.41 0.44
PFE 150717P00034000 P 07/17/15 34.0 0.69 0.73
PFE 150717P00034500 P 07/17/15 34.5 1.03 1.10
PFE 150717P00035000 P 07/17/15 35.0 1.41 1.54
PFE 150717P00035500 P 07/17/15 35.5 1.88 2.15
PFE 150717P00036000 P 07/17/15 36.0 2.37 2.64
PFE 150717P00036500 P 07/17/15 36.5 2.86 3.10
PFE 150717P00037000 P 07/17/15 37.0 3.30 3.70
PFE 150717P00037500 P 07/17/15 37.5 3.80 4.20
PFE 150717P00038000 P 07/17/15 38.0 4.30 4.70
PFE 150717P00038500 P 07/17/15 38.5 4.80 5.20
PFE 150717P00039000 P 07/17/15 39.0 5.30 5.70
PFE 150717P00039500 P 07/17/15 39.5 5.80 6.20
PFE 150717P00040000 P 07/17/15 40.0 6.30 6.70
PFE 150717P00040500 P 07/17/15 40.5 6.80 7.20
PFE 150717P00041000 P 07/17/15 41.0 7.30 7.70
PFE 150717P00041500 P 07/17/15 41.5 7.80 8.20
PFE 150717P00042000 P 07/17/15 42.0 8.30 8.70
PFE 150717P00042500 P 07/17/15 42.5 8.80 9.20
PFE 150717P00043000 P 07/17/15 43.0 9.30 9.70
PFE 150717P00043500 P 07/17/15 43.5 9.75 10.10
PFE 150717P00044000 P 07/17/15 44.0 8.90 10.75
PFE 150724C00025000 C 07/24/15 25.0 8.30 8.70
PFE 150724C00026000 C 07/24/15 26.0 7.30 7.70
PFE 150724C00027000 C 07/24/15 27.0 6.30 6.70
PFE 150724C00027500 C 07/24/15 27.5 5.85 6.20
PFE 150724C00028000 C 07/24/15 28.0 5.35 5.70
PFE 150724C00028500 C 07/24/15 28.5 4.85 5.20
PFE 150724C00029000 C 07/24/15 29.0 4.35 4.70
PFE 150724C00029500 C 07/24/15 29.5 3.85 4.20
PFE 150724C00030000 C 07/24/15 30.0 3.35 3.70
PFE 150724C00030500 C 07/24/15 30.5 2.90 3.20
PFE 150724C00031000 C 07/24/15 31.0 2.54 2.71
PFE 150724C00031500 C 07/24/15 31.5 1.94 2.23
PFE 150724C00032000 C 07/24/15 32.0 1.62 1.76
PFE 150724C00032500 C 07/24/15 32.5 1.21 1.33
PFE 150724C00033000 C 07/24/15 33.0 0.82 0.89
PFE 150724C00033500 C 07/24/15 33.5 0.52 0.58
PFE 150724C00034000 C 07/24/15 34.0 0.30 0.36
PFE 150724C00034500 C 07/24/15 34.5 0.16 0.19
PFE 150724C00035000 C 07/24/15 35.0 0.06 0.15
PFE 150724C00035500 C 07/24/15 35.5 0.02 0.13
PFE 150724C00036000 C 07/24/15 36.0 0.01 0.10
PFE 150724C00036500 C 07/24/15 36.5 0.00 0.07
PFE 150724C00037000 C 07/24/15 37.0 0.00 0.05
PFE 150724C00037500 C 07/24/15 37.5 0.00 0.05
PFE 150724C00038000 C 07/24/15 38.0 0.00 0.04
PFE 150724C00038500 C 07/24/15 38.5 0.00 0.04
PFE 150724C00039000 C 07/24/15 39.0 0.00 0.03
PFE 150724C00039500 C 07/24/15 39.5 0.00 0.03
PFE 150724C00040000 C 07/24/15 40.0 0.00 0.02
PFE 150724C00040500 C 07/24/15 40.5 0.00 0.02
PFE 150724C00041000 C 07/24/15 41.0 0.00 0.02
PFE 150724C00041500 C 07/24/15 41.5 0.00 0.02
PFE 150724C00042000 C 07/24/15 42.0 0.00 0.02
PFE 150724C00042500 C 07/24/15 42.5 0.00 0.02
PFE 150724C00043000 C 07/24/15 43.0 0.00 0.02
PFE 150724C00043500 C 07/24/15 43.5 0.00 0.02
PFE 150724C00044000 C 07/24/15 44.0 0.00 0.02
PFE 150724P00025000 P 07/24/15 25.0 0.00 0.02
PFE 150724P00026000 P 07/24/15 26.0 0.00 0.02
PFE 150724P00027000 P 07/24/15 27.0 0.00 0.03
PFE 150724P00027500 P 07/24/15 27.5 0.00 0.04
PFE 150724P00028000 P 07/24/15 28.0 0.00 0.05
PFE 150724P00028500 P 07/24/15 28.5 0.00 0.08
PFE 150724P00029000 P 07/24/15 29.0 0.00 0.09
PFE 150724P00029500 P 07/24/15 29.5 0.00 0.09
PFE 150724P00030000 P 07/24/15 30.0 0.01 0.10
PFE 150724P00030500 P 07/24/15 30.5 0.02 0.11
PFE 150724P00031000 P 07/24/15 31.0 0.01 0.13
PFE 150724P00031500 P 07/24/15 31.5 0.03 0.13
PFE 150724P00032000 P 07/24/15 32.0 0.10 0.13
PFE 150724P00032500 P 07/24/15 32.5 0.18 0.21
PFE 150724P00033000 P 07/24/15 33.0 0.29 0.33
PFE 150724P00033500 P 07/24/15 33.5 0.44 0.53
PFE 150724P00034000 P 07/24/15 34.0 0.76 0.80
PFE 150724P00034500 P 07/24/15 34.5 1.09 1.16
PFE 150724P00035000 P 07/24/15 35.0 1.45 1.59
PFE 150724P00035500 P 07/24/15 35.5 1.90 2.16
PFE 150724P00036000 P 07/24/15 36.0 2.37 2.65
PFE 150724P00036500 P 07/24/15 36.5 2.86 3.20
PFE 150724P00037000 P 07/24/15 37.0 3.30 3.70
PFE 150724P00037500 P 07/24/15 37.5 3.80 4.20
PFE 150724P00038000 P 07/24/15 38.0 4.30 4.70
PFE 150724P00038500 P 07/24/15 38.5 4.80 5.25
PFE 150724P00039000 P 07/24/15 39.0 5.30 5.75
PFE 150724P00039500 P 07/24/15 39.5 5.80 6.25
PFE 150724P00040000 P 07/24/15 40.0 6.30 6.75
PFE 150724P00040500 P 07/24/15 40.5 6.80 7.25
PFE 150724P00041000 P 07/24/15 41.0 7.30 7.75
PFE 150724P00041500 P 07/24/15 41.5 7.80 8.20
PFE 150724P00042000 P 07/24/15 42.0 8.30 8.70
PFE 150724P00042500 P 07/24/15 42.5 8.80 9.20
PFE 150724P00043000 P 07/24/15 43.0 9.30 9.70
PFE 150724P00043500 P 07/24/15 43.5 9.50 10.10
PFE 150724P00044000 P 07/24/15 44.0 8.80 11.10
PFE 150731C00025000 C 07/31/15 25.0 8.30 8.70
PFE 150731C00026000 C 07/31/15 26.0 7.35 7.70
PFE 150731C00027000 C 07/31/15 27.0 6.35 6.75
PFE 150731C00027500 C 07/31/15 27.5 5.85 6.25
PFE 150731C00028000 C 07/31/15 28.0 5.35 5.75
PFE 150731C00028500 C 07/31/15 28.5 4.85 5.25
PFE 150731C00029000 C 07/31/15 29.0 4.35 4.75
PFE 150731C00029500 C 07/31/15 29.5 3.85 4.25
PFE 150731C00030000 C 07/31/15 30.0 3.40 3.75
PFE 150731C00030500 C 07/31/15 30.5 2.90 3.25
PFE 150731C00031000 C 07/31/15 31.0 2.44 2.76
PFE 150731C00031500 C 07/31/15 31.5 2.01 2.46
PFE 150731C00032000 C 07/31/15 32.0 1.58 1.85
PFE 150731C00032500 C 07/31/15 32.5 1.29 1.44
PFE 150731C00033000 C 07/31/15 33.0 0.94 1.07
PFE 150731C00033500 C 07/31/15 33.5 0.65 0.72
PFE 150731C00034000 C 07/31/15 34.0 0.40 0.50
PFE 150731C00034500 C 07/31/15 34.5 0.25 0.31
PFE 150731C00035000 C 07/31/15 35.0 0.15 0.20
PFE 150731C00035500 C 07/31/15 35.5 0.08 0.13
PFE 150731C00036000 C 07/31/15 36.0 0.03 0.11
PFE 150731C00036500 C 07/31/15 36.5 0.01 0.13
PFE 150731C00037000 C 07/31/15 37.0 0.01 0.10
PFE 150731C00037500 C 07/31/15 37.5 0.00 0.09
PFE 150731C00038000 C 07/31/15 38.0 0.00 0.08
PFE 150731C00038500 C 07/31/15 38.5 0.00 0.08
PFE 150731C00039000 C 07/31/15 39.0 0.00 0.07
PFE 150731C00039500 C 07/31/15 39.5 0.00 0.06
PFE 150731C00040000 C 07/31/15 40.0 0.00 0.05
PFE 150731C00040500 C 07/31/15 40.5 0.00 0.03
PFE 150731C00041000 C 07/31/15 41.0 0.00 0.03
PFE 150731C00041500 C 07/31/15 41.5 0.00 0.02
PFE 150731C00042000 C 07/31/15 42.0 0.00 0.02
PFE 150731C00042500 C 07/31/15 42.5 0.00 0.02
PFE 150731C00043000 C 07/31/15 43.0 0.00 0.02
PFE 150731C00043500 C 07/31/15 43.5 0.00 0.02
PFE 150731C00044000 C 07/31/15 44.0 0.00 0.02
PFE 150731P00025000 P 07/31/15 25.0 0.00 0.02
PFE 150731P00026000 P 07/31/15 26.0 0.00 0.03
PFE 150731P00027000 P 07/31/15 27.0 0.01 0.05
PFE 150731P00027500 P 07/31/15 27.5 0.01 0.07
PFE 150731P00028000 P 07/31/15 28.0 0.01 0.09
PFE 150731P00028500 P 07/31/15 28.5 0.02 0.10
PFE 150731P00029000 P 07/31/15 29.0 0.02 0.10
PFE 150731P00029500 P 07/31/15 29.5 0.03 0.13
PFE 150731P00030000 P 07/31/15 30.0 0.02 0.13
PFE 150731P00030500 P 07/31/15 30.5 0.02 0.13
PFE 150731P00031000 P 07/31/15 31.0 0.09 0.13
PFE 150731P00031500 P 07/31/15 31.5 0.12 0.16
PFE 150731P00032000 P 07/31/15 32.0 0.18 0.24
PFE 150731P00032500 P 07/31/15 32.5 0.27 0.35
PFE 150731P00033000 P 07/31/15 33.0 0.40 0.48
PFE 150731P00033500 P 07/31/15 33.5 0.61 0.74
PFE 150731P00034000 P 07/31/15 34.0 0.83 0.99
PFE 150731P00034500 P 07/31/15 34.5 1.13 1.38
PFE 150731P00035000 P 07/31/15 35.0 1.53 1.72
PFE 150731P00035500 P 07/31/15 35.5 1.95 2.14
PFE 150731P00036000 P 07/31/15 36.0 2.41 2.69
PFE 150731P00036500 P 07/31/15 36.5 2.89 3.25
PFE 150731P00037000 P 07/31/15 37.0 3.30 3.70
PFE 150731P00037500 P 07/31/15 37.5 3.65 4.20
PFE 150731P00038000 P 07/31/15 38.0 4.15 4.70
PFE 150731P00038500 P 07/31/15 38.5 4.65 5.20
PFE 150731P00039000 P 07/31/15 39.0 5.15 5.70
PFE 150731P00039500 P 07/31/15 39.5 5.80 6.20
PFE 150731P00040000 P 07/31/15 40.0 6.30 6.70
PFE 150731P00040500 P 07/31/15 40.5 6.65 7.20
PFE 150731P00041000 P 07/31/15 41.0 7.15 7.70
PFE 150731P00041500 P 07/31/15 41.5 7.65 8.20
PFE 150731P00042000 P 07/31/15 42.0 8.30 8.75
PFE 150731P00042500 P 07/31/15 42.5 8.80 9.25
PFE 150731P00043000 P 07/31/15 43.0 9.30 9.75
PFE 150731P00043500 P 07/31/15 43.5 8.40 10.40
PFE 150731P00044000 P 07/31/15 44.0 8.90 10.90
PFE 150807C00025000 C 08/07/15 25.0 8.30 8.70
PFE 150807C00026000 C 08/07/15 26.0 7.35 7.70
PFE 150807C00027000 C 08/07/15 27.0 6.35 6.70
PFE 150807C00027500 C 08/07/15 27.5 5.85 6.20
PFE 150807C00028000 C 08/07/15 28.0 5.35 5.70
PFE 150807C00028500 C 08/07/15 28.5 4.85 5.25
PFE 150807C00029000 C 08/07/15 29.0 4.35 4.75
PFE 150807C00029500 C 08/07/15 29.5 3.85 4.25
PFE 150807C00030000 C 08/07/15 30.0 3.35 3.75
PFE 150807C00030500 C 08/07/15 30.5 2.95 3.25
PFE 150807C00031000 C 08/07/15 31.0 2.44 2.78
PFE 150807C00031500 C 08/07/15 31.5 2.00 2.30
PFE 150807C00032000 C 08/07/15 32.0 1.58 1.86
PFE 150807C00032500 C 08/07/15 32.5 1.31 1.44
PFE 150807C00033000 C 08/07/15 33.0 0.96 1.09
PFE 150807C00033500 C 08/07/15 33.5 0.68 0.73
PFE 150807C00034000 C 08/07/15 34.0 0.43 0.53
PFE 150807C00034500 C 08/07/15 34.5 0.26 0.34
PFE 150807C00035000 C 08/07/15 35.0 0.16 0.21
PFE 150807C00035500 C 08/07/15 35.5 0.07 0.21
PFE 150807C00036000 C 08/07/15 36.0 0.04 0.10
PFE 150807C00036500 C 08/07/15 36.5 0.02 0.13
PFE 150807C00037000 C 08/07/15 37.0 0.01 0.11
PFE 150807C00037500 C 08/07/15 37.5 0.01 0.09
PFE 150807C00038000 C 08/07/15 38.0 0.00 0.09
PFE 150807C00038500 C 08/07/15 38.5 0.00 0.08
PFE 150807C00039000 C 08/07/15 39.0 0.00 0.08
PFE 150807C00039500 C 08/07/15 39.5 0.00 0.08
PFE 150807C00040000 C 08/07/15 40.0 0.00 0.07
PFE 150807C00040500 C 08/07/15 40.5 0.00 0.05
PFE 150807C00041000 C 08/07/15 41.0 0.00 0.04
PFE 150807C00041500 C 08/07/15 41.5 0.00 0.03
PFE 150807C00042000 C 08/07/15 42.0 0.00 0.02
PFE 150807C00042500 C 08/07/15 42.5 0.00 0.02
PFE 150807C00043000 C 08/07/15 43.0 0.00 0.02
PFE 150807C00043500 C 08/07/15 43.5 0.00 0.02
PFE 150807C00044000 C 08/07/15 44.0 0.00 0.02
PFE 150807P00025000 P 08/07/15 25.0 0.01 0.03
PFE 150807P00026000 P 08/07/15 26.0 0.01 0.05
PFE 150807P00027000 P 08/07/15 27.0 0.02 0.10
PFE 150807P00027500 P 08/07/15 27.5 0.02 0.10
PFE 150807P00028000 P 08/07/15 28.0 0.03 0.11
PFE 150807P00028500 P 08/07/15 28.5 0.03 0.13
PFE 150807P00029000 P 08/07/15 29.0 0.04 0.13
PFE 150807P00029500 P 08/07/15 29.5 0.04 0.13
PFE 150807P00030000 P 08/07/15 30.0 0.04 0.13
PFE 150807P00030500 P 08/07/15 30.5 0.11 0.13
PFE 150807P00031000 P 08/07/15 31.0 0.14 0.17
PFE 150807P00031500 P 08/07/15 31.5 0.19 0.24
PFE 150807P00032000 P 08/07/15 32.0 0.27 0.33
PFE 150807P00032500 P 08/07/15 32.5 0.38 0.50
PFE 150807P00033000 P 08/07/15 33.0 0.54 0.63
PFE 150807P00033500 P 08/07/15 33.5 0.80 0.86
PFE 150807P00034000 P 08/07/15 34.0 1.04 1.30
PFE 150807P00034500 P 08/07/15 34.5 1.39 1.62
PFE 150807P00035000 P 08/07/15 35.0 1.78 2.08
PFE 150807P00035500 P 08/07/15 35.5 2.21 2.49
PFE 150807P00036000 P 08/07/15 36.0 2.68 3.05
PFE 150807P00036500 P 08/07/15 36.5 3.10 3.50
PFE 150807P00037000 P 08/07/15 37.0 3.60 4.00
PFE 150807P00037500 P 08/07/15 37.5 4.05 4.50
PFE 150807P00038000 P 08/07/15 38.0 4.55 4.95
PFE 150807P00038500 P 08/07/15 38.5 4.95 5.45
PFE 150807P00039000 P 08/07/15 39.0 5.55 6.00
PFE 150807P00039500 P 08/07/15 39.5 6.05 6.45
PFE 150807P00040000 P 08/07/15 40.0 6.45 6.95
PFE 150807P00040500 P 08/07/15 40.5 7.05 7.45
PFE 150807P00041000 P 08/07/15 41.0 7.55 7.95
PFE 150807P00041500 P 08/07/15 41.5 8.05 8.45
PFE 150807P00042000 P 08/07/15 42.0 8.55 8.95
PFE 150807P00042500 P 08/07/15 42.5 9.05 9.45
PFE 150807P00043000 P 08/07/15 43.0 9.55 9.95
PFE 150807P00043500 P 08/07/15 43.5 10.05 10.55
PFE 150807P00044000 P 08/07/15 44.0 9.15 11.25
PFE 150821C00025000 C 08/21/15 25.0 8.35 8.75
PFE 150821C00026000 C 08/21/15 26.0 7.35 7.75
PFE 150821C00027000 C 08/21/15 27.0 6.35 6.75
PFE 150821C00028000 C 08/21/15 28.0 5.35 5.75
PFE 150821C00029000 C 08/21/15 29.0 4.35 4.70
PFE 150821C00030000 C 08/21/15 30.0 3.40 3.75
PFE 150821C00031000 C 08/21/15 31.0 2.54 2.78
PFE 150821C00032000 C 08/21/15 32.0 1.63 1.89
PFE 150821C00033000 C 08/21/15 33.0 1.05 1.10
PFE 150821C00034000 C 08/21/15 34.0 0.53 0.56
PFE 150821C00035000 C 08/21/15 35.0 0.23 0.26
PFE 150821C00036000 C 08/21/15 36.0 0.09 0.12
PFE 150821C00037000 C 08/21/15 37.0 0.03 0.05
PFE 150821C00038000 C 08/21/15 38.0 0.01 0.03
PFE 150821C00039000 C 08/21/15 39.0 0.00 0.02
PFE 150821C00040000 C 08/21/15 40.0 0.00 0.02
PFE 150821C00041000 C 08/21/15 41.0 0.00 0.02
PFE 150821C00042000 C 08/21/15 42.0 0.00 0.02
PFE 150821C00043000 C 08/21/15 43.0 0.00 0.02
PFE 150821P00025000 P 08/21/15 25.0 0.01 0.04
PFE 150821P00026000 P 08/21/15 26.0 0.02 0.04
PFE 150821P00027000 P 08/21/15 27.0 0.03 0.05
PFE 150821P00028000 P 08/21/15 28.0 0.05 0.07
PFE 150821P00029000 P 08/21/15 29.0 0.08 0.10
PFE 150821P00030000 P 08/21/15 30.0 0.12 0.14
PFE 150821P00031000 P 08/21/15 31.0 0.21 0.23
PFE 150821P00032000 P 08/21/15 32.0 0.39 0.40
PFE 150821P00033000 P 08/21/15 33.0 0.69 0.73
PFE 150821P00034000 P 08/21/15 34.0 1.20 1.25
PFE 150821P00035000 P 08/21/15 35.0 1.86 2.14
PFE 150821P00036000 P 08/21/15 36.0 2.72 2.98
PFE 150821P00037000 P 08/21/15 37.0 3.60 4.00
PFE 150821P00038000 P 08/21/15 38.0 4.55 5.00
PFE 150821P00039000 P 08/21/15 39.0 5.55 5.95
PFE 150821P00040000 P 08/21/15 40.0 6.55 6.95
PFE 150821P00041000 P 08/21/15 41.0 7.55 7.95
PFE 150821P00042000 P 08/21/15 42.0 8.55 8.95
PFE 150821P00043000 P 08/21/15 43.0 9.55 9.95
PFE 150918C00021000 C 09/18/15 21.0 12.15 12.70
PFE 150918C00022000 C 09/18/15 22.0 11.15 11.70
PFE 150918C00023000 C 09/18/15 23.0 10.15 10.90
PFE 150918C00024000 C 09/18/15 24.0 7.80 11.25
PFE 150918C00025000 C 09/18/15 25.0 8.30 8.80
PFE 150918C00026000 C 09/18/15 26.0 7.35 7.80
PFE 150918C00027000 C 09/18/15 27.0 6.35 6.75
PFE 150918C00028000 C 09/18/15 28.0 5.30 5.70
PFE 150918C00029000 C 09/18/15 29.0 4.35 4.75
PFE 150918C00030000 C 09/18/15 30.0 3.40 3.75
PFE 150918C00031000 C 09/18/15 31.0 2.56 2.83
PFE 150918C00032000 C 09/18/15 32.0 1.77 1.99
PFE 150918C00033000 C 09/18/15 33.0 1.19 1.25
PFE 150918C00034000 C 09/18/15 34.0 0.68 0.72
PFE 150918C00035000 C 09/18/15 35.0 0.36 0.38
PFE 150918C00036000 C 09/18/15 36.0 0.17 0.19
PFE 150918C00037000 C 09/18/15 37.0 0.08 0.09
PFE 150918C00038000 C 09/18/15 38.0 0.03 0.05
PFE 150918C00039000 C 09/18/15 39.0 0.01 0.03
PFE 150918C00040000 C 09/18/15 40.0 0.00 0.02
PFE 150918C00041000 C 09/18/15 41.0 0.00 0.03
PFE 150918C00042000 C 09/18/15 42.0 0.00 0.02
PFE 150918P00021000 P 09/18/15 21.0 0.01 0.02
PFE 150918P00022000 P 09/18/15 22.0 0.01 0.03
PFE 150918P00023000 P 09/18/15 23.0 0.01 0.04
PFE 150918P00024000 P 09/18/15 24.0 0.02 0.04
PFE 150918P00025000 P 09/18/15 25.0 0.03 0.05
PFE 150918P00026000 P 09/18/15 26.0 0.05 0.06
PFE 150918P00027000 P 09/18/15 27.0 0.07 0.08
PFE 150918P00028000 P 09/18/15 28.0 0.09 0.11
PFE 150918P00029000 P 09/18/15 29.0 0.13 0.15
PFE 150918P00030000 P 09/18/15 30.0 0.19 0.22
PFE 150918P00031000 P 09/18/15 31.0 0.31 0.34
PFE 150918P00032000 P 09/18/15 32.0 0.52 0.55
PFE 150918P00033000 P 09/18/15 33.0 0.86 0.90
PFE 150918P00034000 P 09/18/15 34.0 1.37 1.43
PFE 150918P00035000 P 09/18/15 35.0 2.04 2.11
PFE 150918P00036000 P 09/18/15 36.0 2.79 3.10
PFE 150918P00037000 P 09/18/15 37.0 3.60 4.05
PFE 150918P00038000 P 09/18/15 38.0 4.60 5.00
PFE 150918P00039000 P 09/18/15 39.0 5.45 6.00
PFE 150918P00040000 P 09/18/15 40.0 6.45 7.00
PFE 150918P00041000 P 09/18/15 41.0 7.45 8.10
PFE 150918P00042000 P 09/18/15 42.0 8.50 9.05
PFE 151016C00026000 C 10/16/15 26.0 7.35 7.75
PFE 151016C00027000 C 10/16/15 27.0 6.35 6.75
PFE 151016C00028000 C 10/16/15 28.0 5.35 5.80
PFE 151016C00029000 C 10/16/15 29.0 4.40 4.80
PFE 151016C00030000 C 10/16/15 30.0 3.50 3.85
PFE 151016C00031000 C 10/16/15 31.0 2.65 2.91
PFE 151016C00032000 C 10/16/15 32.0 2.00 2.06
PFE 151016C00033000 C 10/16/15 33.0 1.35 1.40
PFE 151016C00034000 C 10/16/15 34.0 0.85 0.89
PFE 151016C00035000 C 10/16/15 35.0 0.50 0.53
PFE 151016C00036000 C 10/16/15 36.0 0.28 0.31
PFE 151016C00037000 C 10/16/15 37.0 0.14 0.17
PFE 151016C00038000 C 10/16/15 38.0 0.08 0.10
PFE 151016C00039000 C 10/16/15 39.0 0.04 0.06
PFE 151016C00040000 C 10/16/15 40.0 0.02 0.04
PFE 151016C00041000 C 10/16/15 41.0 0.01 0.03
PFE 151016C00042000 C 10/16/15 42.0 0.00 0.03
PFE 151016P00026000 P 10/16/15 26.0 0.07 0.10
PFE 151016P00027000 P 10/16/15 27.0 0.10 0.12
PFE 151016P00028000 P 10/16/15 28.0 0.13 0.16
PFE 151016P00029000 P 10/16/15 29.0 0.19 0.21
PFE 151016P00030000 P 10/16/15 30.0 0.27 0.31
PFE 151016P00031000 P 10/16/15 31.0 0.42 0.46
PFE 151016P00032000 P 10/16/15 32.0 0.65 0.70
PFE 151016P00033000 P 10/16/15 33.0 1.03 1.07
PFE 151016P00034000 P 10/16/15 34.0 1.52 1.58
PFE 151016P00035000 P 10/16/15 35.0 2.17 2.24
PFE 151016P00036000 P 10/16/15 36.0 2.94 3.05
PFE 151016P00037000 P 10/16/15 37.0 3.70 4.10
PFE 151016P00038000 P 10/16/15 38.0 4.50 5.05
PFE 151016P00039000 P 10/16/15 39.0 5.55 6.00
PFE 151016P00040000 P 10/16/15 40.0 6.55 7.00
PFE 151016P00041000 P 10/16/15 41.0 7.55 8.00
PFE 151016P00042000 P 10/16/15 42.0 8.55 8.95
PFE 151218C00022000 C 12/18/15 22.0 11.15 11.70
PFE 151218C00023000 C 12/18/15 23.0 10.15 10.70
PFE 151218C00024000 C 12/18/15 24.0 9.30 9.70
PFE 151218C00025000 C 12/18/15 25.0 8.30 8.80
PFE 151218C00026000 C 12/18/15 26.0 7.35 7.80
PFE 151218C00027000 C 12/18/15 27.0 6.35 6.75
PFE 151218C00028000 C 12/18/15 28.0 5.40 5.80
PFE 151218C00029000 C 12/18/15 29.0 4.50 4.85
PFE 151218C00030000 C 12/18/15 30.0 3.60 3.90
PFE 151218C00031000 C 12/18/15 31.0 2.88 3.10
PFE 151218C00032000 C 12/18/15 32.0 2.22 2.29
PFE 151218C00033000 C 12/18/15 33.0 1.61 1.65
PFE 151218C00034000 C 12/18/15 34.0 1.12 1.17
PFE 151218C00035000 C 12/18/15 35.0 0.75 0.78
PFE 151218C00036000 C 12/18/15 36.0 0.48 0.52
PFE 151218C00037000 C 12/18/15 37.0 0.31 0.32
PFE 151218C00038000 C 12/18/15 38.0 0.19 0.21
PFE 151218C00039000 C 12/18/15 39.0 0.11 0.14
PFE 151218C00040000 C 12/18/15 40.0 0.07 0.09
PFE 151218C00041000 C 12/18/15 41.0 0.04 0.07
PFE 151218C00042000 C 12/18/15 42.0 0.03 0.05
PFE 151218C00043000 C 12/18/15 43.0 0.02 0.04
PFE 151218C00044000 C 12/18/15 44.0 0.01 0.04
PFE 151218P00022000 P 12/18/15 22.0 0.07 0.10
PFE 151218P00023000 P 12/18/15 23.0 0.09 0.12
PFE 151218P00024000 P 12/18/15 24.0 0.11 0.12
PFE 151218P00025000 P 12/18/15 25.0 0.13 0.16
PFE 151218P00026000 P 12/18/15 26.0 0.17 0.20
PFE 151218P00027000 P 12/18/15 27.0 0.22 0.25
PFE 151218P00028000 P 12/18/15 28.0 0.28 0.32
PFE 151218P00029000 P 12/18/15 29.0 0.39 0.42
PFE 151218P00030000 P 12/18/15 30.0 0.54 0.57
PFE 151218P00031000 P 12/18/15 31.0 0.77 0.80
PFE 151218P00032000 P 12/18/15 32.0 1.05 1.11
PFE 151218P00033000 P 12/18/15 33.0 1.49 1.53
PFE 151218P00034000 P 12/18/15 34.0 2.01 2.06
PFE 151218P00035000 P 12/18/15 35.0 2.63 2.71
PFE 151218P00036000 P 12/18/15 36.0 3.35 3.45
PFE 151218P00037000 P 12/18/15 37.0 3.90 4.45
PFE 151218P00038000 P 12/18/15 38.0 4.95 5.35
PFE 151218P00039000 P 12/18/15 39.0 5.90 6.30
PFE 151218P00040000 P 12/18/15 40.0 6.85 7.25
PFE 151218P00041000 P 12/18/15 41.0 7.80 8.20
PFE 151218P00042000 P 12/18/15 42.0 8.80 9.20
PFE 151218P00043000 P 12/18/15 43.0 9.80 10.25
PFE 151218P00044000 P 12/18/15 44.0 9.40 11.20
PFE 160115C00015000 C 01/15/16 15.0 18.00 18.85
PFE 160115C00018000 C 01/15/16 18.0 15.15 15.80
PFE 160115C00019000 C 01/15/16 19.0 14.00 14.85
PFE 160115C00020000 C 01/15/16 20.0 13.15 13.80
PFE 160115C00021000 C 01/15/16 21.0 12.15 12.80
PFE 160115C00022000 C 01/15/16 22.0 11.15 11.80
PFE 160115C00023000 C 01/15/16 23.0 10.15 10.70
PFE 160115C00024000 C 01/15/16 24.0 9.30 9.70
PFE 160115C00025000 C 01/15/16 25.0 8.35 8.70
PFE 160115C00026000 C 01/15/16 26.0 7.30 7.70
PFE 160115C00027000 C 01/15/16 27.0 6.35 6.75
PFE 160115C00028000 C 01/15/16 28.0 5.55 5.80
PFE 160115C00029000 C 01/15/16 29.0 4.50 4.85
PFE 160115C00030000 C 01/15/16 30.0 3.65 4.00
PFE 160115C00031000 C 01/15/16 31.0 3.00 3.10
PFE 160115C00032000 C 01/15/16 32.0 2.33 2.37
PFE 160115C00033000 C 01/15/16 33.0 1.73 1.77
PFE 160115C00034000 C 01/15/16 34.0 1.24 1.29
PFE 160115C00035000 C 01/15/16 35.0 0.86 0.90
PFE 160115C00036000 C 01/15/16 36.0 0.59 0.61
PFE 160115C00037000 C 01/15/16 37.0 0.39 0.42
PFE 160115C00038000 C 01/15/16 38.0 0.26 0.27
PFE 160115C00039000 C 01/15/16 39.0 0.17 0.19
PFE 160115C00040000 C 01/15/16 40.0 0.11 0.13
PFE 160115C00041000 C 01/15/16 41.0 0.07 0.10
PFE 160115C00042000 C 01/15/16 42.0 0.05 0.07
PFE 160115C00043000 C 01/15/16 43.0 0.03 0.06
PFE 160115C00044000 C 01/15/16 44.0 0.02 0.05
PFE 160115C00045000 C 01/15/16 45.0 0.01 0.04
PFE 160115C00046000 C 01/15/16 46.0 0.01 0.04
PFE 160115C00047000 C 01/15/16 47.0 0.00 0.03
PFE 160115C00050000 C 01/15/16 50.0 0.00 0.03
PFE 160115P00015000 P 01/15/16 15.0 0.00 0.03
PFE 160115P00018000 P 01/15/16 18.0 0.02 0.06
PFE 160115P00019000 P 01/15/16 19.0 0.04 0.09
PFE 160115P00020000 P 01/15/16 20.0 0.06 0.10
PFE 160115P00021000 P 01/15/16 21.0 0.08 0.12
PFE 160115P00022000 P 01/15/16 22.0 0.09 0.13
PFE 160115P00023000 P 01/15/16 23.0 0.12 0.14
PFE 160115P00024000 P 01/15/16 24.0 0.14 0.17
PFE 160115P00025000 P 01/15/16 25.0 0.17 0.20
PFE 160115P00026000 P 01/15/16 26.0 0.21 0.23
PFE 160115P00027000 P 01/15/16 27.0 0.27 0.29
PFE 160115P00028000 P 01/15/16 28.0 0.36 0.38
PFE 160115P00029000 P 01/15/16 29.0 0.47 0.50
PFE 160115P00030000 P 01/15/16 30.0 0.64 0.68
PFE 160115P00031000 P 01/15/16 31.0 0.88 0.92
PFE 160115P00032000 P 01/15/16 32.0 1.20 1.24
PFE 160115P00033000 P 01/15/16 33.0 1.62 1.66
PFE 160115P00034000 P 01/15/16 34.0 2.14 2.18
PFE 160115P00035000 P 01/15/16 35.0 2.78 2.82
PFE 160115P00036000 P 01/15/16 36.0 3.50 3.55
PFE 160115P00037000 P 01/15/16 37.0 4.15 4.55
PFE 160115P00038000 P 01/15/16 38.0 4.85 5.40
PFE 160115P00039000 P 01/15/16 39.0 5.90 6.35
PFE 160115P00040000 P 01/15/16 40.0 6.85 7.30
PFE 160115P00041000 P 01/15/16 41.0 7.70 8.25
PFE 160115P00042000 P 01/15/16 42.0 8.80 9.25
PFE 160115P00043000 P 01/15/16 43.0 9.75 10.20
PFE 160115P00044000 P 01/15/16 44.0 10.80 11.20
PFE 160115P00045000 P 01/15/16 45.0 11.75 12.20
PFE 160115P00046000 P 01/15/16 46.0 12.75 13.25
PFE 160115P00047000 P 01/15/16 47.0 13.75 14.25
PFE 160115P00050000 P 01/15/16 50.0 16.75 17.25
PFE 160318C00020000 C 03/18/16 20.0 13.15 13.85
PFE 160318C00021000 C 03/18/16 21.0 12.15 13.25
PFE 160318C00022000 C 03/18/16 22.0 11.15 11.80
PFE 160318C00023000 C 03/18/16 23.0 10.15 11.00
PFE 160318C00024000 C 03/18/16 24.0 9.15 9.70
PFE 160318C00025000 C 03/18/16 25.0 8.25 8.75
PFE 160318C00026000 C 03/18/16 26.0 7.30 7.75
PFE 160318C00027000 C 03/18/16 27.0 6.40 6.80
PFE 160318C00028000 C 03/18/16 28.0 5.45 5.90
PFE 160318C00029000 C 03/18/16 29.0 4.60 5.00
PFE 160318C00030000 C 03/18/16 30.0 3.70 4.25
PFE 160318C00031000 C 03/18/16 31.0 3.05 3.35
PFE 160318C00032000 C 03/18/16 32.0 2.51 2.59
PFE 160318C00033000 C 03/18/16 33.0 1.93 2.01
PFE 160318C00034000 C 03/18/16 34.0 1.45 1.52
PFE 160318C00035000 C 03/18/16 35.0 1.07 1.13
PFE 160318C00036000 C 03/18/16 36.0 0.77 0.83
PFE 160318C00037000 C 03/18/16 37.0 0.55 0.60
PFE 160318C00038000 C 03/18/16 38.0 0.38 0.43
PFE 160318C00039000 C 03/18/16 39.0 0.27 0.31
PFE 160318C00040000 C 03/18/16 40.0 0.19 0.22
PFE 160318C00041000 C 03/18/16 41.0 0.13 0.16
PFE 160318C00042000 C 03/18/16 42.0 0.09 0.12
PFE 160318C00043000 C 03/18/16 43.0 0.06 0.10
PFE 160318P00020000 P 03/18/16 20.0 0.09 0.13
PFE 160318P00021000 P 03/18/16 21.0 0.11 0.15
PFE 160318P00022000 P 03/18/16 22.0 0.14 0.17
PFE 160318P00023000 P 03/18/16 23.0 0.17 0.20
PFE 160318P00024000 P 03/18/16 24.0 0.20 0.24
PFE 160318P00025000 P 03/18/16 25.0 0.25 0.29
PFE 160318P00026000 P 03/18/16 26.0 0.32 0.36
PFE 160318P00027000 P 03/18/16 27.0 0.41 0.45
PFE 160318P00028000 P 03/18/16 28.0 0.52 0.58
PFE 160318P00029000 P 03/18/16 29.0 0.69 0.74
PFE 160318P00030000 P 03/18/16 30.0 0.90 0.96
PFE 160318P00031000 P 03/18/16 31.0 1.18 1.25
PFE 160318P00032000 P 03/18/16 32.0 1.54 1.61
PFE 160318P00033000 P 03/18/16 33.0 2.01 2.07
PFE 160318P00034000 P 03/18/16 34.0 2.53 2.67
PFE 160318P00035000 P 03/18/16 35.0 3.15 3.25
PFE 160318P00036000 P 03/18/16 36.0 3.85 3.95
PFE 160318P00037000 P 03/18/16 37.0 4.50 4.90
PFE 160318P00038000 P 03/18/16 38.0 5.35 5.80
PFE 160318P00039000 P 03/18/16 39.0 6.20 6.65
PFE 160318P00040000 P 03/18/16 40.0 7.15 7.65
PFE 160318P00041000 P 03/18/16 41.0 8.10 8.70
PFE 160318P00042000 P 03/18/16 42.0 9.05 9.60
PFE 160318P00043000 P 03/18/16 43.0 10.00 10.55
PFE 170120C00018000 C 01/20/17 18.0 13.35 17.90
PFE 170120C00020000 C 01/20/17 20.0 13.15 15.95
PFE 170120C00023000 C 01/20/17 23.0 10.20 12.90
PFE 170120C00025000 C 01/20/17 25.0 8.50 8.80
PFE 170120C00028000 C 01/20/17 28.0 5.80 6.20
PFE 170120C00030000 C 01/20/17 30.0 4.40 4.80
PFE 170120C00032000 C 01/20/17 32.0 3.35 3.45
PFE 170120C00035000 C 01/20/17 35.0 1.97 2.09
PFE 170120C00037000 C 01/20/17 37.0 1.34 1.44
PFE 170120C00040000 C 01/20/17 40.0 0.74 0.81
PFE 170120C00042000 C 01/20/17 42.0 0.47 0.54
PFE 170120C00045000 C 01/20/17 45.0 0.27 0.31
PFE 170120C00047000 C 01/20/17 47.0 0.17 0.22
PFE 170120C00050000 C 01/20/17 50.0 0.08 0.14
PFE 170120P00018000 P 01/20/17 18.0 0.20 0.27
PFE 170120P00020000 P 01/20/17 20.0 0.30 0.36
PFE 170120P00023000 P 01/20/17 23.0 0.55 0.59
PFE 170120P00025000 P 01/20/17 25.0 0.80 0.85
PFE 170120P00028000 P 01/20/17 28.0 1.41 1.48
PFE 170120P00030000 P 01/20/17 30.0 2.03 2.11
PFE 170120P00032000 P 01/20/17 32.0 2.82 2.94
PFE 170120P00035000 P 01/20/17 35.0 4.45 4.60
PFE 170120P00037000 P 01/20/17 37.0 5.85 6.00
PFE 170120P00040000 P 01/20/17 40.0 7.75 8.65
PFE 170120P00042000 P 01/20/17 42.0 9.75 10.35
PFE 170120P00045000 P 01/20/17 45.0 12.30 13.15
PFE 170120P00047000 P 01/20/17 47.0 14.25 15.15
PFE 170120P00050000 P 01/20/17 50.0 17.30 18.15

OPRA data is delayed 15 minutes.