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 (2017-04-07)Premium Content

Pfizer Inc (PFE)
As of May 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PFE 170602C00024500 C 06/02/17 24.5 6.95 8.35
PFE 170602C00025500 C 06/02/17 25.5 4.50 8.95
PFE 170602C00026000 C 06/02/17 26.0 4.80 7.65
PFE 170602C00026500 C 06/02/17 26.5 3.35 7.95
PFE 170602C00027000 C 06/02/17 27.0 3.15 7.50
PFE 170602C00027500 C 06/02/17 27.5 2.93 7.00
PFE 170602C00028000 C 06/02/17 28.0 2.38 6.40
PFE 170602C00028500 C 06/02/17 28.5 1.75 5.40
PFE 170602C00029000 C 06/02/17 29.0 3.05 5.60
PFE 170602C00029500 C 06/02/17 29.5 2.30 3.05
PFE 170602C00030000 C 06/02/17 30.0 2.13 2.16
PFE 170602C00030500 C 06/02/17 30.5 1.63 1.65
PFE 170602C00031000 C 06/02/17 31.0 1.12 1.18
PFE 170602C00031500 C 06/02/17 31.5 0.66 0.69
PFE 170602C00032000 C 06/02/17 32.0 0.25 0.28
PFE 170602C00032500 C 06/02/17 32.5 0.04 0.07
PFE 170602C00033000 C 06/02/17 33.0 0.00 0.02
PFE 170602C00033500 C 06/02/17 33.5 0.00 0.02
PFE 170602C00034000 C 06/02/17 34.0 0.00 0.01
PFE 170602C00034500 C 06/02/17 34.5 0.00 0.01
PFE 170602C00035000 C 06/02/17 35.0 0.00 0.01
PFE 170602C00035500 C 06/02/17 35.5 0.00 0.01
PFE 170602C00036000 C 06/02/17 36.0 0.00 0.01
PFE 170602C00036500 C 06/02/17 36.5 0.00 0.01
PFE 170602C00037000 C 06/02/17 37.0 0.00 0.01
PFE 170602C00037500 C 06/02/17 37.5 0.00 0.01
PFE 170602C00038000 C 06/02/17 38.0 0.00 0.01
PFE 170602C00038500 C 06/02/17 38.5 0.00 0.01
PFE 170602C00039000 C 06/02/17 39.0 0.00 0.02
PFE 170602C00039500 C 06/02/17 39.5 0.00 0.01
PFE 170602C00040000 C 06/02/17 40.0 0.00 0.01
PFE 170602C00040500 C 06/02/17 40.5 0.00 0.01
PFE 170602C00041000 C 06/02/17 41.0 0.00 0.01
PFE 170602C00041500 C 06/02/17 41.5 0.00 0.02
PFE 170602C00042000 C 06/02/17 42.0 0.00 0.01
PFE 170602C00042500 C 06/02/17 42.5 0.00 0.01
PFE 170602C00043000 C 06/02/17 43.0 0.00 0.02
PFE 170602C00043500 C 06/02/17 43.5 0.00 0.01
PFE 170602C00044000 C 06/02/17 44.0 0.00 0.02
PFE 170602P00024500 P 06/02/17 24.5 0.00 0.02
PFE 170602P00025500 P 06/02/17 25.5 0.00 0.02
PFE 170602P00026000 P 06/02/17 26.0 0.00 0.02
PFE 170602P00026500 P 06/02/17 26.5 0.00 0.02
PFE 170602P00027000 P 06/02/17 27.0 0.00 0.02
PFE 170602P00027500 P 06/02/17 27.5 0.00 0.02
PFE 170602P00028000 P 06/02/17 28.0 0.00 0.02
PFE 170602P00028500 P 06/02/17 28.5 0.00 0.02
PFE 170602P00029000 P 06/02/17 29.0 0.00 0.03
PFE 170602P00029500 P 06/02/17 29.5 0.00 0.03
PFE 170602P00030000 P 06/02/17 30.0 0.00 0.03
PFE 170602P00030500 P 06/02/17 30.5 0.00 0.03
PFE 170602P00031000 P 06/02/17 31.0 0.00 0.02
PFE 170602P00031500 P 06/02/17 31.5 0.02 0.05
PFE 170602P00032000 P 06/02/17 32.0 0.11 0.13
PFE 170602P00032500 P 06/02/17 32.5 0.39 0.42
PFE 170602P00033000 P 06/02/17 33.0 0.84 0.89
PFE 170602P00033500 P 06/02/17 33.5 1.35 1.38
PFE 170602P00034000 P 06/02/17 34.0 0.22 3.45
PFE 170602P00034500 P 06/02/17 34.5 0.90 4.45
PFE 170602P00035000 P 06/02/17 35.0 0.83 4.85
PFE 170602P00035500 P 06/02/17 35.5 3.30 5.80
PFE 170602P00036000 P 06/02/17 36.0 3.80 6.15
PFE 170602P00036500 P 06/02/17 36.5 4.30 6.80
PFE 170602P00037000 P 06/02/17 37.0 4.80 7.20
PFE 170602P00037500 P 06/02/17 37.5 5.30 6.85
PFE 170602P00038000 P 06/02/17 38.0 5.80 8.20
PFE 170602P00038500 P 06/02/17 38.5 6.30 8.80
PFE 170602P00039000 P 06/02/17 39.0 4.60 9.00
PFE 170602P00039500 P 06/02/17 39.5 4.90 9.00
PFE 170602P00040000 P 06/02/17 40.0 5.65 10.20
PFE 170602P00040500 P 06/02/17 40.5 6.15 10.65
PFE 170602P00041000 P 06/02/17 41.0 6.60 11.00
PFE 170602P00041500 P 06/02/17 41.5 7.15 11.65
PFE 170602P00042000 P 06/02/17 42.0 7.55 12.20
PFE 170602P00042500 P 06/02/17 42.5 8.00 12.55
PFE 170602P00043000 P 06/02/17 43.0 8.55 13.20
PFE 170602P00043500 P 06/02/17 43.5 9.10 13.60
PFE 170602P00044000 P 06/02/17 44.0 11.50 12.10
PFE 170609C00024500 C 06/09/17 24.5 7.25 8.05
PFE 170609C00025000 C 06/09/17 25.0 7.05 9.60
PFE 170609C00025500 C 06/09/17 25.5 4.30 7.35
PFE 170609C00026000 C 06/09/17 26.0 3.90 8.35
PFE 170609C00026500 C 06/09/17 26.5 3.40 8.00
PFE 170609C00027000 C 06/09/17 27.0 2.85 7.40
PFE 170609C00027500 C 06/09/17 27.5 2.61 7.00
PFE 170609C00028000 C 06/09/17 28.0 2.18 6.50
PFE 170609C00028500 C 06/09/17 28.5 1.80 5.25
PFE 170609C00029000 C 06/09/17 29.0 2.68 3.35
PFE 170609C00029500 C 06/09/17 29.5 2.61 2.77
PFE 170609C00030000 C 06/09/17 30.0 1.02 3.75
PFE 170609C00030500 C 06/09/17 30.5 0.56 3.45
PFE 170609C00031000 C 06/09/17 31.0 1.16 1.21
PFE 170609C00031500 C 06/09/17 31.5 0.73 0.77
PFE 170609C00032000 C 06/09/17 32.0 0.37 0.39
PFE 170609C00032500 C 06/09/17 32.5 0.13 0.15
PFE 170609C00033000 C 06/09/17 33.0 0.03 0.05
PFE 170609C00033500 C 06/09/17 33.5 0.00 0.02
PFE 170609C00034000 C 06/09/17 34.0 0.00 0.02
PFE 170609C00034500 C 06/09/17 34.5 0.00 0.02
PFE 170609C00035000 C 06/09/17 35.0 0.00 0.01
PFE 170609C00035500 C 06/09/17 35.5 0.00 0.01
PFE 170609C00036000 C 06/09/17 36.0 0.00 0.01
PFE 170609C00036500 C 06/09/17 36.5 0.00 0.01
PFE 170609C00037000 C 06/09/17 37.0 0.00 0.01
PFE 170609C00037500 C 06/09/17 37.5 0.00 0.01
PFE 170609C00038000 C 06/09/17 38.0 0.00 0.01
PFE 170609C00038500 C 06/09/17 38.5 0.00 0.01
PFE 170609C00039000 C 06/09/17 39.0 0.00 0.01
PFE 170609C00039500 C 06/09/17 39.5 0.00 0.01
PFE 170609C00040000 C 06/09/17 40.0 0.00 0.01
PFE 170609C00040500 C 06/09/17 40.5 0.00 0.02
PFE 170609C00041000 C 06/09/17 41.0 0.00 0.01
PFE 170609C00041500 C 06/09/17 41.5 0.00 0.01
PFE 170609P00024500 P 06/09/17 24.5 0.00 0.01
PFE 170609P00025000 P 06/09/17 25.0 0.00 0.01
PFE 170609P00025500 P 06/09/17 25.5 0.00 0.01
PFE 170609P00026000 P 06/09/17 26.0 0.00 0.02
PFE 170609P00026500 P 06/09/17 26.5 0.00 0.01
PFE 170609P00027000 P 06/09/17 27.0 0.00 0.01
PFE 170609P00027500 P 06/09/17 27.5 0.00 0.01
PFE 170609P00028000 P 06/09/17 28.0 0.00 0.01
PFE 170609P00028500 P 06/09/17 28.5 0.00 0.02
PFE 170609P00029000 P 06/09/17 29.0 0.00 0.02
PFE 170609P00029500 P 06/09/17 29.5 0.00 0.02
PFE 170609P00030000 P 06/09/17 30.0 0.00 0.02
PFE 170609P00030500 P 06/09/17 30.5 0.00 0.03
PFE 170609P00031000 P 06/09/17 31.0 0.03 0.05
PFE 170609P00031500 P 06/09/17 31.5 0.08 0.11
PFE 170609P00032000 P 06/09/17 32.0 0.21 0.24
PFE 170609P00032500 P 06/09/17 32.5 0.47 0.50
PFE 170609P00033000 P 06/09/17 33.0 0.86 0.90
PFE 170609P00033500 P 06/09/17 33.5 1.35 1.39
PFE 170609P00034000 P 06/09/17 34.0 1.50 1.94
PFE 170609P00034500 P 06/09/17 34.5 2.33 2.65
PFE 170609P00035000 P 06/09/17 35.0 2.84 2.90
PFE 170609P00035500 P 06/09/17 35.5 1.63 5.80
PFE 170609P00036000 P 06/09/17 36.0 3.75 6.20
PFE 170609P00036500 P 06/09/17 36.5 2.05 6.70
PFE 170609P00037000 P 06/09/17 37.0 4.80 7.20
PFE 170609P00037500 P 06/09/17 37.5 3.05 7.80
PFE 170609P00038000 P 06/09/17 38.0 3.70 8.20
PFE 170609P00038500 P 06/09/17 38.5 4.00 8.70
PFE 170609P00039000 P 06/09/17 39.0 4.55 9.00
PFE 170609P00039500 P 06/09/17 39.5 5.25 9.75
PFE 170609P00040000 P 06/09/17 40.0 6.45 9.50
PFE 170609P00040500 P 06/09/17 40.5 6.05 10.75
PFE 170609P00041000 P 06/09/17 41.0 6.70 11.20
PFE 170609P00041500 P 06/09/17 41.5 9.00 9.80
PFE 170616C00018000 C 06/16/17 18.0 13.40 15.00
PFE 170616C00019000 C 06/16/17 19.0 10.90 15.25
PFE 170616C00020000 C 06/16/17 20.0 11.75 13.40
PFE 170616C00021000 C 06/16/17 21.0 8.80 13.30
PFE 170616C00022000 C 06/16/17 22.0 7.95 12.50
PFE 170616C00023000 C 06/16/17 23.0 7.75 10.80
PFE 170616C00024000 C 06/16/17 24.0 6.10 10.45
PFE 170616C00025000 C 06/16/17 25.0 5.60 8.90
PFE 170616C00025500 C 06/16/17 25.5 4.90 9.00
PFE 170616C00026000 C 06/16/17 26.0 4.30 8.50
PFE 170616C00026500 C 06/16/17 26.5 3.45 8.00
PFE 170616C00027000 C 06/16/17 27.0 5.10 5.20
PFE 170616C00027500 C 06/16/17 27.5 4.60 4.75
PFE 170616C00028000 C 06/16/17 28.0 4.10 4.20
PFE 170616C00028500 C 06/16/17 28.5 3.60 3.75
PFE 170616C00029000 C 06/16/17 29.0 3.10 3.20
PFE 170616C00029500 C 06/16/17 29.5 2.64 2.71
PFE 170616C00030000 C 06/16/17 30.0 2.13 2.21
PFE 170616C00030500 C 06/16/17 30.5 1.68 1.73
PFE 170616C00031000 C 06/16/17 31.0 1.22 1.27
PFE 170616C00031500 C 06/16/17 31.5 0.80 0.83
PFE 170616C00032000 C 06/16/17 32.0 0.45 0.48
PFE 170616C00032500 C 06/16/17 32.5 0.20 0.23
PFE 170616C00033000 C 06/16/17 33.0 0.07 0.10
PFE 170616C00033500 C 06/16/17 33.5 0.02 0.04
PFE 170616C00034000 C 06/16/17 34.0 0.01 0.03
PFE 170616C00034500 C 06/16/17 34.5 0.00 0.02
PFE 170616C00035000 C 06/16/17 35.0 0.00 0.01
PFE 170616C00035500 C 06/16/17 35.5 0.00 0.01
PFE 170616C00036000 C 06/16/17 36.0 0.00 0.01
PFE 170616C00036500 C 06/16/17 36.5 0.00 0.01
PFE 170616C00037000 C 06/16/17 37.0 0.00 0.01
PFE 170616C00037500 C 06/16/17 37.5 0.00 0.01
PFE 170616C00038000 C 06/16/17 38.0 0.00 0.02
PFE 170616C00038500 C 06/16/17 38.5 0.00 0.02
PFE 170616C00039000 C 06/16/17 39.0 0.00 0.02
PFE 170616C00039500 C 06/16/17 39.5 0.00 0.02
PFE 170616C00040000 C 06/16/17 40.0 0.00 0.02
PFE 170616C00040500 C 06/16/17 40.5 0.00 0.02
PFE 170616C00041000 C 06/16/17 41.0 0.00 0.02
PFE 170616C00042000 C 06/16/17 42.0 0.00 0.02
PFE 170616C00043000 C 06/16/17 43.0 0.00 0.02
PFE 170616C00045000 C 06/16/17 45.0 0.00 0.02
PFE 170616P00018000 P 06/16/17 18.0 0.00 0.01
PFE 170616P00019000 P 06/16/17 19.0 0.00 0.01
PFE 170616P00020000 P 06/16/17 20.0 0.00 0.02
PFE 170616P00021000 P 06/16/17 21.0 0.00 0.02
PFE 170616P00022000 P 06/16/17 22.0 0.00 0.02
PFE 170616P00023000 P 06/16/17 23.0 0.00 0.02
PFE 170616P00024000 P 06/16/17 24.0 0.00 0.02
PFE 170616P00025000 P 06/16/17 25.0 0.00 0.02
PFE 170616P00025500 P 06/16/17 25.5 0.00 0.02
PFE 170616P00026000 P 06/16/17 26.0 0.00 0.02
PFE 170616P00026500 P 06/16/17 26.5 0.00 0.01
PFE 170616P00027000 P 06/16/17 27.0 0.00 0.02
PFE 170616P00027500 P 06/16/17 27.5 0.00 0.02
PFE 170616P00028000 P 06/16/17 28.0 0.00 0.02
PFE 170616P00028500 P 06/16/17 28.5 0.00 0.02
PFE 170616P00029000 P 06/16/17 29.0 0.00 0.02
PFE 170616P00029500 P 06/16/17 29.5 0.01 0.03
PFE 170616P00030000 P 06/16/17 30.0 0.02 0.04
PFE 170616P00030500 P 06/16/17 30.5 0.03 0.05
PFE 170616P00031000 P 06/16/17 31.0 0.07 0.09
PFE 170616P00031500 P 06/16/17 31.5 0.14 0.17
PFE 170616P00032000 P 06/16/17 32.0 0.28 0.32
PFE 170616P00032500 P 06/16/17 32.5 0.54 0.57
PFE 170616P00033000 P 06/16/17 33.0 0.91 0.95
PFE 170616P00033500 P 06/16/17 33.5 1.36 1.40
PFE 170616P00034000 P 06/16/17 34.0 1.83 1.89
PFE 170616P00034500 P 06/16/17 34.5 2.34 2.40
PFE 170616P00035000 P 06/16/17 35.0 2.83 2.91
PFE 170616P00035500 P 06/16/17 35.5 3.30 4.70
PFE 170616P00036000 P 06/16/17 36.0 3.45 3.95
PFE 170616P00036500 P 06/16/17 36.5 4.30 5.20
PFE 170616P00037000 P 06/16/17 37.0 4.55 5.15
PFE 170616P00037500 P 06/16/17 37.5 3.20 7.70
PFE 170616P00038000 P 06/16/17 38.0 3.50 7.95
PFE 170616P00038500 P 06/16/17 38.5 5.35 8.80
PFE 170616P00039000 P 06/16/17 39.0 4.50 8.65
PFE 170616P00039500 P 06/16/17 39.5 6.20 9.80
PFE 170616P00040000 P 06/16/17 40.0 7.45 8.50
PFE 170616P00040500 P 06/16/17 40.5 6.20 10.50
PFE 170616P00041000 P 06/16/17 41.0 6.70 11.20
PFE 170616P00042000 P 06/16/17 42.0 7.80 12.10
PFE 170616P00043000 P 06/16/17 43.0 8.75 13.10
PFE 170616P00045000 P 06/16/17 45.0 12.35 13.15
PFE 170623C00024500 C 06/23/17 24.5 7.40 8.05
PFE 170623C00025000 C 06/23/17 25.0 4.90 9.30
PFE 170623C00025500 C 06/23/17 25.5 4.45 9.00
PFE 170623C00026000 C 06/23/17 26.0 4.40 7.95
PFE 170623C00026500 C 06/23/17 26.5 3.30 7.70
PFE 170623C00027000 C 06/23/17 27.0 3.10 7.45
PFE 170623C00027500 C 06/23/17 27.5 4.55 4.70
PFE 170623C00028000 C 06/23/17 28.0 4.10 4.20
PFE 170623C00028500 C 06/23/17 28.5 3.60 3.70
PFE 170623C00029000 C 06/23/17 29.0 3.10 3.25
PFE 170623C00029500 C 06/23/17 29.5 2.66 2.72
PFE 170623C00030000 C 06/23/17 30.0 2.17 2.23
PFE 170623C00030500 C 06/23/17 30.5 1.68 1.75
PFE 170623C00031000 C 06/23/17 31.0 1.25 1.31
PFE 170623C00031500 C 06/23/17 31.5 0.84 0.90
PFE 170623C00032000 C 06/23/17 32.0 0.50 0.55
PFE 170623C00032500 C 06/23/17 32.5 0.25 0.28
PFE 170623C00033000 C 06/23/17 33.0 0.11 0.15
PFE 170623C00033500 C 06/23/17 33.5 0.03 0.07
PFE 170623C00034000 C 06/23/17 34.0 0.00 0.03
PFE 170623C00034500 C 06/23/17 34.5 0.00 0.02
PFE 170623C00035000 C 06/23/17 35.0 0.00 0.02
PFE 170623C00035500 C 06/23/17 35.5 0.00 0.02
PFE 170623C00036000 C 06/23/17 36.0 0.00 0.02
PFE 170623C00036500 C 06/23/17 36.5 0.00 0.01
PFE 170623C00037000 C 06/23/17 37.0 0.00 0.01
PFE 170623C00037500 C 06/23/17 37.5 0.00 0.01
PFE 170623C00038000 C 06/23/17 38.0 0.00 0.01
PFE 170623C00038500 C 06/23/17 38.5 0.00 0.01
PFE 170623C00039000 C 06/23/17 39.0 0.00 0.01
PFE 170623C00039500 C 06/23/17 39.5 0.00 0.01
PFE 170623C00040000 C 06/23/17 40.0 0.00 0.01
PFE 170623C00040500 C 06/23/17 40.5 0.00 0.01
PFE 170623C00041000 C 06/23/17 41.0 0.00 0.01
PFE 170623C00041500 C 06/23/17 41.5 0.00 0.01
PFE 170623P00024500 P 06/23/17 24.5 0.00 0.02
PFE 170623P00025000 P 06/23/17 25.0 0.00 0.02
PFE 170623P00025500 P 06/23/17 25.5 0.00 0.02
PFE 170623P00026000 P 06/23/17 26.0 0.00 0.02
PFE 170623P00026500 P 06/23/17 26.5 0.00 0.02
PFE 170623P00027000 P 06/23/17 27.0 0.00 0.02
PFE 170623P00027500 P 06/23/17 27.5 0.00 0.02
PFE 170623P00028000 P 06/23/17 28.0 0.00 0.02
PFE 170623P00028500 P 06/23/17 28.5 0.00 0.02
PFE 170623P00029000 P 06/23/17 29.0 0.00 0.03
PFE 170623P00029500 P 06/23/17 29.5 0.00 0.04
PFE 170623P00030000 P 06/23/17 30.0 0.03 0.05
PFE 170623P00030500 P 06/23/17 30.5 0.05 0.08
PFE 170623P00031000 P 06/23/17 31.0 0.09 0.13
PFE 170623P00031500 P 06/23/17 31.5 0.18 0.23
PFE 170623P00032000 P 06/23/17 32.0 0.34 0.38
PFE 170623P00032500 P 06/23/17 32.5 0.58 0.63
PFE 170623P00033000 P 06/23/17 33.0 0.92 0.99
PFE 170623P00033500 P 06/23/17 33.5 1.36 1.42
PFE 170623P00034000 P 06/23/17 34.0 1.84 1.89
PFE 170623P00034500 P 06/23/17 34.5 2.34 2.39
PFE 170623P00035000 P 06/23/17 35.0 2.83 2.90
PFE 170623P00035500 P 06/23/17 35.5 1.13 3.45
PFE 170623P00036000 P 06/23/17 36.0 1.70 4.25
PFE 170623P00036500 P 06/23/17 36.5 1.90 4.50
PFE 170623P00037000 P 06/23/17 37.0 2.76 7.20
PFE 170623P00037500 P 06/23/17 37.5 3.00 7.60
PFE 170623P00038000 P 06/23/17 38.0 3.60 8.15
PFE 170623P00038500 P 06/23/17 38.5 4.25 8.70
PFE 170623P00039000 P 06/23/17 39.0 4.65 9.20
PFE 170623P00039500 P 06/23/17 39.5 5.05 9.70
PFE 170623P00040000 P 06/23/17 40.0 5.65 10.20
PFE 170623P00040500 P 06/23/17 40.5 6.15 10.65
PFE 170623P00041000 P 06/23/17 41.0 6.55 11.20
PFE 170623P00041500 P 06/23/17 41.5 9.20 9.60
PFE 170630C00025000 C 06/30/17 25.0 7.10 7.40
PFE 170630C00025500 C 06/30/17 25.5 4.45 9.00
PFE 170630C00026000 C 06/30/17 26.0 6.10 8.40
PFE 170630C00026500 C 06/30/17 26.5 3.55 7.90
PFE 170630C00027000 C 06/30/17 27.0 5.10 5.20
PFE 170630C00027500 C 06/30/17 27.5 4.60 4.75
PFE 170630C00028000 C 06/30/17 28.0 4.05 4.80
PFE 170630C00028500 C 06/30/17 28.5 3.65 3.75
PFE 170630C00029000 C 06/30/17 29.0 3.15 3.25
PFE 170630C00029500 C 06/30/17 29.5 2.68 2.73
PFE 170630C00030000 C 06/30/17 30.0 2.21 2.26
PFE 170630C00030500 C 06/30/17 30.5 1.72 1.79
PFE 170630C00031000 C 06/30/17 31.0 1.28 1.36
PFE 170630C00031500 C 06/30/17 31.5 0.90 0.96
PFE 170630C00032000 C 06/30/17 32.0 0.56 0.62
PFE 170630C00032500 C 06/30/17 32.5 0.31 0.36
PFE 170630C00033000 C 06/30/17 33.0 0.15 0.19
PFE 170630C00033500 C 06/30/17 33.5 0.06 0.10
PFE 170630C00034000 C 06/30/17 34.0 0.02 0.05
PFE 170630C00034500 C 06/30/17 34.5 0.00 0.03
PFE 170630C00035000 C 06/30/17 35.0 0.00 0.02
PFE 170630C00035500 C 06/30/17 35.5 0.00 0.02
PFE 170630C00036000 C 06/30/17 36.0 0.00 0.02
PFE 170630C00036500 C 06/30/17 36.5 0.00 0.01
PFE 170630C00037000 C 06/30/17 37.0 0.00 0.01
PFE 170630C00037500 C 06/30/17 37.5 0.00 0.01
PFE 170630C00038000 C 06/30/17 38.0 0.00 0.01
PFE 170630C00038500 C 06/30/17 38.5 0.00 0.03
PFE 170630C00039000 C 06/30/17 39.0 0.00 0.01
PFE 170630C00039500 C 06/30/17 39.5 0.00 0.01
PFE 170630C00040000 C 06/30/17 40.0 0.00 0.01
PFE 170630C00040500 C 06/30/17 40.5 0.00 0.01
PFE 170630C00041000 C 06/30/17 41.0 0.00 0.01
PFE 170630C00041500 C 06/30/17 41.5 0.00 0.01
PFE 170630P00025000 P 06/30/17 25.0 0.00 0.02
PFE 170630P00025500 P 06/30/17 25.5 0.00 0.02
PFE 170630P00026000 P 06/30/17 26.0 0.00 0.02
PFE 170630P00026500 P 06/30/17 26.5 0.00 0.02
PFE 170630P00027000 P 06/30/17 27.0 0.00 0.02
PFE 170630P00027500 P 06/30/17 27.5 0.00 0.02
PFE 170630P00028000 P 06/30/17 28.0 0.00 0.03
PFE 170630P00028500 P 06/30/17 28.5 0.00 0.03
PFE 170630P00029000 P 06/30/17 29.0 0.01 0.04
PFE 170630P00029500 P 06/30/17 29.5 0.03 0.05
PFE 170630P00030000 P 06/30/17 30.0 0.05 0.07
PFE 170630P00030500 P 06/30/17 30.5 0.08 0.11
PFE 170630P00031000 P 06/30/17 31.0 0.13 0.17
PFE 170630P00031500 P 06/30/17 31.5 0.22 0.27
PFE 170630P00032000 P 06/30/17 32.0 0.39 0.44
PFE 170630P00032500 P 06/30/17 32.5 0.63 0.70
PFE 170630P00033000 P 06/30/17 33.0 0.96 1.04
PFE 170630P00033500 P 06/30/17 33.5 1.37 1.45
PFE 170630P00034000 P 06/30/17 34.0 1.83 1.91
PFE 170630P00034500 P 06/30/17 34.5 2.33 2.39
PFE 170630P00035000 P 06/30/17 35.0 2.84 2.92
PFE 170630P00035500 P 06/30/17 35.5 1.37 5.30
PFE 170630P00036000 P 06/30/17 36.0 1.87 5.80
PFE 170630P00036500 P 06/30/17 36.5 2.05 6.50
PFE 170630P00037000 P 06/30/17 37.0 3.05 6.80
PFE 170630P00037500 P 06/30/17 37.5 3.00 6.70
PFE 170630P00038000 P 06/30/17 38.0 3.50 7.80
PFE 170630P00038500 P 06/30/17 38.5 3.90 7.95
PFE 170630P00039000 P 06/30/17 39.0 4.90 8.80
PFE 170630P00039500 P 06/30/17 39.5 5.25 9.80
PFE 170630P00040000 P 06/30/17 40.0 5.70 10.05
PFE 170630P00040500 P 06/30/17 40.5 6.05 10.55
PFE 170630P00041000 P 06/30/17 41.0 6.70 11.05
PFE 170630P00041500 P 06/30/17 41.5 8.95 9.60
PFE 170707C00025000 C 07/07/17 25.0 6.95 7.80
PFE 170707C00025500 C 07/07/17 25.5 6.60 6.75
PFE 170707C00026000 C 07/07/17 26.0 6.10 6.25
PFE 170707C00026500 C 07/07/17 26.5 5.60 5.75
PFE 170707C00027000 C 07/07/17 27.0 5.15 5.25
PFE 170707C00027500 C 07/07/17 27.5 4.65 4.75
PFE 170707C00028000 C 07/07/17 28.0 4.15 4.25
PFE 170707C00028500 C 07/07/17 28.5 3.65 3.75
PFE 170707C00029000 C 07/07/17 29.0 3.15 3.25
PFE 170707C00029500 C 07/07/17 29.5 2.67 2.75
PFE 170707C00030000 C 07/07/17 30.0 2.21 2.29
PFE 170707C00030500 C 07/07/17 30.5 1.75 1.82
PFE 170707C00031000 C 07/07/17 31.0 1.29 1.38
PFE 170707C00031500 C 07/07/17 31.5 0.92 1.00
PFE 170707C00032000 C 07/07/17 32.0 0.60 0.67
PFE 170707C00032500 C 07/07/17 32.5 0.34 0.43
PFE 170707C00033000 C 07/07/17 33.0 0.17 0.22
PFE 170707C00033500 C 07/07/17 33.5 0.08 0.13
PFE 170707C00034000 C 07/07/17 34.0 0.03 0.07
PFE 170707C00034500 C 07/07/17 34.5 0.00 0.04
PFE 170707C00035000 C 07/07/17 35.0 0.00 0.04
PFE 170707C00035500 C 07/07/17 35.5 0.00 0.02
PFE 170707C00036000 C 07/07/17 36.0 0.00 0.02
PFE 170707C00036500 C 07/07/17 36.5 0.00 0.02
PFE 170707C00037000 C 07/07/17 37.0 0.00 0.02
PFE 170707C00037500 C 07/07/17 37.5 0.00 0.02
PFE 170707C00038000 C 07/07/17 38.0 0.00 0.02
PFE 170707C00038500 C 07/07/17 38.5 0.00 0.01
PFE 170707C00039000 C 07/07/17 39.0 0.00 0.01
PFE 170707C00039500 C 07/07/17 39.5 0.00 0.01
PFE 170707C00040000 C 07/07/17 40.0 0.00 0.01
PFE 170707P00025000 P 07/07/17 25.0 0.00 0.02
PFE 170707P00025500 P 07/07/17 25.5 0.00 0.02
PFE 170707P00026000 P 07/07/17 26.0 0.00 0.04
PFE 170707P00026500 P 07/07/17 26.5 0.00 0.02
PFE 170707P00027000 P 07/07/17 27.0 0.00 0.04
PFE 170707P00027500 P 07/07/17 27.5 0.00 0.05
PFE 170707P00028000 P 07/07/17 28.0 0.00 0.03
PFE 170707P00028500 P 07/07/17 28.5 0.00 0.05
PFE 170707P00029000 P 07/07/17 29.0 0.02 0.05
PFE 170707P00029500 P 07/07/17 29.5 0.03 0.07
PFE 170707P00030000 P 07/07/17 30.0 0.05 0.09
PFE 170707P00030500 P 07/07/17 30.5 0.09 0.14
PFE 170707P00031000 P 07/07/17 31.0 0.15 0.20
PFE 170707P00031500 P 07/07/17 31.5 0.25 0.32
PFE 170707P00032000 P 07/07/17 32.0 0.42 0.47
PFE 170707P00032500 P 07/07/17 32.5 0.64 0.75
PFE 170707P00033000 P 07/07/17 33.0 0.98 1.07
PFE 170707P00033500 P 07/07/17 33.5 1.39 1.47
PFE 170707P00034000 P 07/07/17 34.0 1.85 1.93
PFE 170707P00034500 P 07/07/17 34.5 2.33 2.40
PFE 170707P00035000 P 07/07/17 35.0 2.85 2.90
PFE 170707P00035500 P 07/07/17 35.5 3.15 3.50
PFE 170707P00036000 P 07/07/17 36.0 1.35 4.80
PFE 170707P00036500 P 07/07/17 36.5 1.90 5.85
PFE 170707P00037000 P 07/07/17 37.0 3.20 7.20
PFE 170707P00037500 P 07/07/17 37.5 3.20 7.55
PFE 170707P00038000 P 07/07/17 38.0 3.80 8.10
PFE 170707P00038500 P 07/07/17 38.5 4.15 8.60
PFE 170707P00039000 P 07/07/17 39.0 4.80 9.15
PFE 170707P00039500 P 07/07/17 39.5 5.15 9.60
PFE 170707P00040000 P 07/07/17 40.0 7.50 8.10
PFE 170721C00024000 C 07/21/17 24.0 7.95 8.35
PFE 170721C00025000 C 07/21/17 25.0 7.15 7.25
PFE 170721C00026000 C 07/21/17 26.0 6.15 6.25
PFE 170721C00027000 C 07/21/17 27.0 5.15 5.30
PFE 170721C00028000 C 07/21/17 28.0 4.15 4.35
PFE 170721C00029000 C 07/21/17 29.0 3.20 3.35
PFE 170721C00030000 C 07/21/17 30.0 2.30 2.36
PFE 170721C00031000 C 07/21/17 31.0 1.42 1.50
PFE 170721C00032000 C 07/21/17 32.0 0.73 0.78
PFE 170721C00033000 C 07/21/17 33.0 0.28 0.32
PFE 170721C00034000 C 07/21/17 34.0 0.08 0.11
PFE 170721C00035000 C 07/21/17 35.0 0.03 0.04
PFE 170721C00036000 C 07/21/17 36.0 0.01 0.02
PFE 170721C00037000 C 07/21/17 37.0 0.00 0.02
PFE 170721C00038000 C 07/21/17 38.0 0.00 0.01
PFE 170721C00039000 C 07/21/17 39.0 0.00 0.01
PFE 170721C00040000 C 07/21/17 40.0 0.00 0.01
PFE 170721C00041000 C 07/21/17 41.0 0.00 0.01
PFE 170721C00042000 C 07/21/17 42.0 0.00 0.01
PFE 170721P00024000 P 07/21/17 24.0 0.00 0.02
PFE 170721P00025000 P 07/21/17 25.0 0.00 0.02
PFE 170721P00026000 P 07/21/17 26.0 0.01 0.03
PFE 170721P00027000 P 07/21/17 27.0 0.01 0.04
PFE 170721P00028000 P 07/21/17 28.0 0.03 0.04
PFE 170721P00029000 P 07/21/17 29.0 0.05 0.07
PFE 170721P00030000 P 07/21/17 30.0 0.11 0.14
PFE 170721P00031000 P 07/21/17 31.0 0.24 0.28
PFE 170721P00032000 P 07/21/17 32.0 0.53 0.58
PFE 170721P00033000 P 07/21/17 33.0 1.08 1.14
PFE 170721P00034000 P 07/21/17 34.0 1.88 1.95
PFE 170721P00035000 P 07/21/17 35.0 2.82 2.89
PFE 170721P00036000 P 07/21/17 36.0 3.75 4.10
PFE 170721P00037000 P 07/21/17 37.0 4.60 6.65
PFE 170721P00038000 P 07/21/17 38.0 5.80 7.85
PFE 170721P00039000 P 07/21/17 39.0 6.80 8.80
PFE 170721P00040000 P 07/21/17 40.0 6.20 9.45
PFE 170721P00041000 P 07/21/17 41.0 6.60 10.95
PFE 170721P00042000 P 07/21/17 42.0 9.70 10.30
PFE 170915C00018000 C 09/15/17 18.0 13.70 14.75
PFE 170915C00019000 C 09/15/17 19.0 10.95 15.50
PFE 170915C00020000 C 09/15/17 20.0 10.25 14.00
PFE 170915C00021000 C 09/15/17 21.0 9.05 13.45
PFE 170915C00022000 C 09/15/17 22.0 7.90 12.40
PFE 170915C00023000 C 09/15/17 23.0 7.65 10.85
PFE 170915C00024000 C 09/15/17 24.0 5.95 10.40
PFE 170915C00025000 C 09/15/17 25.0 7.15 7.30
PFE 170915C00026000 C 09/15/17 26.0 6.15 6.30
PFE 170915C00027000 C 09/15/17 27.0 5.20 5.30
PFE 170915C00028000 C 09/15/17 28.0 4.25 4.35
PFE 170915C00029000 C 09/15/17 29.0 3.30 3.40
PFE 170915C00030000 C 09/15/17 30.0 2.44 2.49
PFE 170915C00031000 C 09/15/17 31.0 1.64 1.70
PFE 170915C00032000 C 09/15/17 32.0 1.00 1.04
PFE 170915C00033000 C 09/15/17 33.0 0.54 0.58
PFE 170915C00034000 C 09/15/17 34.0 0.25 0.29
PFE 170915C00035000 C 09/15/17 35.0 0.10 0.13
PFE 170915C00036000 C 09/15/17 36.0 0.04 0.06
PFE 170915C00037000 C 09/15/17 37.0 0.01 0.03
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 0.01
PFE 170915C00042000 C 09/15/17 42.0 0.00 0.01
PFE 170915C00043000 C 09/15/17 43.0 0.00 0.01
PFE 170915C00044000 C 09/15/17 44.0 0.00 0.01
PFE 170915C00045000 C 09/15/17 45.0 0.00 0.01
PFE 170915C00047000 C 09/15/17 47.0 0.00 0.01
PFE 170915P00018000 P 09/15/17 18.0 0.00 0.01
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 0.03
PFE 170915P00023000 P 09/15/17 23.0 0.01 0.03
PFE 170915P00024000 P 09/15/17 24.0 0.03 0.04
PFE 170915P00025000 P 09/15/17 25.0 0.05 0.06
PFE 170915P00026000 P 09/15/17 26.0 0.06 0.08
PFE 170915P00027000 P 09/15/17 27.0 0.09 0.10
PFE 170915P00028000 P 09/15/17 28.0 0.13 0.15
PFE 170915P00029000 P 09/15/17 29.0 0.22 0.26
PFE 170915P00030000 P 09/15/17 30.0 0.37 0.38
PFE 170915P00031000 P 09/15/17 31.0 0.61 0.65
PFE 170915P00032000 P 09/15/17 32.0 1.00 1.04
PFE 170915P00033000 P 09/15/17 33.0 1.55 1.61
PFE 170915P00034000 P 09/15/17 34.0 2.28 2.34
PFE 170915P00035000 P 09/15/17 35.0 3.10 3.25
PFE 170915P00036000 P 09/15/17 36.0 4.05 4.20
PFE 170915P00037000 P 09/15/17 37.0 5.05 5.15
PFE 170915P00038000 P 09/15/17 38.0 5.95 6.45
PFE 170915P00039000 P 09/15/17 39.0 4.90 9.30
PFE 170915P00040000 P 09/15/17 40.0 6.60 9.50
PFE 170915P00041000 P 09/15/17 41.0 6.70 11.40
PFE 170915P00042000 P 09/15/17 42.0 8.10 11.95
PFE 170915P00043000 P 09/15/17 43.0 8.60 13.15
PFE 170915P00044000 P 09/15/17 44.0 10.30 14.00
PFE 170915P00045000 P 09/15/17 45.0 10.65 15.30
PFE 170915P00047000 P 09/15/17 47.0 14.15 16.05
PFE 171215C00022000 C 12/15/17 22.0 10.15 10.25
PFE 171215C00023000 C 12/15/17 23.0 9.15 9.30
PFE 171215C00024000 C 12/15/17 24.0 8.00 8.30
PFE 171215C00025000 C 12/15/17 25.0 7.20 7.30
PFE 171215C00026000 C 12/15/17 26.0 6.20 6.35
PFE 171215C00027000 C 12/15/17 27.0 5.25 5.35
PFE 171215C00028000 C 12/15/17 28.0 4.35 4.45
PFE 171215C00029000 C 12/15/17 29.0 3.45 3.55
PFE 171215C00030000 C 12/15/17 30.0 2.66 2.73
PFE 171215C00031000 C 12/15/17 31.0 1.95 2.00
PFE 171215C00032000 C 12/15/17 32.0 1.35 1.40
PFE 171215C00033000 C 12/15/17 33.0 0.88 0.93
PFE 171215C00034000 C 12/15/17 34.0 0.52 0.57
PFE 171215C00035000 C 12/15/17 35.0 0.31 0.35
PFE 171215C00036000 C 12/15/17 36.0 0.17 0.20
PFE 171215C00037000 C 12/15/17 37.0 0.08 0.12
PFE 171215C00038000 C 12/15/17 38.0 0.02 0.07
PFE 171215C00039000 C 12/15/17 39.0 0.02 0.04
PFE 171215C00040000 C 12/15/17 40.0 0.00 0.03
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 0.07 0.09
PFE 171215P00023000 P 12/15/17 23.0 0.08 0.12
PFE 171215P00024000 P 12/15/17 24.0 0.11 0.14
PFE 171215P00025000 P 12/15/17 25.0 0.15 0.18
PFE 171215P00026000 P 12/15/17 26.0 0.19 0.22
PFE 171215P00027000 P 12/15/17 27.0 0.27 0.30
PFE 171215P00028000 P 12/15/17 28.0 0.37 0.41
PFE 171215P00029000 P 12/15/17 29.0 0.53 0.57
PFE 171215P00030000 P 12/15/17 30.0 0.76 0.80
PFE 171215P00031000 P 12/15/17 31.0 1.07 1.12
PFE 171215P00032000 P 12/15/17 32.0 1.51 1.55
PFE 171215P00033000 P 12/15/17 33.0 2.06 2.11
PFE 171215P00034000 P 12/15/17 34.0 2.74 2.79
PFE 171215P00035000 P 12/15/17 35.0 3.50 3.60
PFE 171215P00036000 P 12/15/17 36.0 4.35 4.45
PFE 171215P00037000 P 12/15/17 37.0 5.25 5.40
PFE 171215P00038000 P 12/15/17 38.0 6.20 6.35
PFE 171215P00039000 P 12/15/17 39.0 7.20 7.30
PFE 171215P00040000 P 12/15/17 40.0 8.15 8.30
PFE 171215P00041000 P 12/15/17 41.0 6.90 11.35
PFE 171215P00042000 P 12/15/17 42.0 9.70 10.65
PFE 180119C00015000 C 01/19/18 15.0 16.40 17.95
PFE 180119C00018000 C 01/19/18 18.0 12.35 16.00
PFE 180119C00020000 C 01/19/18 20.0 12.15 12.25
PFE 180119C00021000 C 01/19/18 21.0 10.15 12.35
PFE 180119C00022000 C 01/19/18 22.0 7.85 12.40
PFE 180119C00023000 C 01/19/18 23.0 9.15 9.30
PFE 180119C00024000 C 01/19/18 24.0 6.05 10.50
PFE 180119C00025000 C 01/19/18 25.0 7.20 7.30
PFE 180119C00026000 C 01/19/18 26.0 6.25 6.35
PFE 180119C00027000 C 01/19/18 27.0 5.30 5.40
PFE 180119C00028000 C 01/19/18 28.0 4.40 4.50
PFE 180119C00029000 C 01/19/18 29.0 3.50 3.65
PFE 180119C00030000 C 01/19/18 30.0 2.76 2.81
PFE 180119C00031000 C 01/19/18 31.0 2.06 2.10
PFE 180119C00032000 C 01/19/18 32.0 1.48 1.53
PFE 180119C00033000 C 01/19/18 33.0 1.01 1.04
PFE 180119C00034000 C 01/19/18 34.0 0.64 0.69
PFE 180119C00035000 C 01/19/18 35.0 0.39 0.44
PFE 180119C00036000 C 01/19/18 36.0 0.23 0.27
PFE 180119C00037000 C 01/19/18 37.0 0.14 0.15
PFE 180119C00038000 C 01/19/18 38.0 0.07 0.10
PFE 180119C00039000 C 01/19/18 39.0 0.03 0.06
PFE 180119C00040000 C 01/19/18 40.0 0.02 0.04
PFE 180119C00041000 C 01/19/18 41.0 0.00 0.03
PFE 180119C00042000 C 01/19/18 42.0 0.00 0.02
PFE 180119C00045000 C 01/19/18 45.0 0.00 0.01
PFE 180119C00050000 C 01/19/18 50.0 0.00 0.01
PFE 180119P00015000 P 01/19/18 15.0 0.01 0.03
PFE 180119P00018000 P 01/19/18 18.0 0.03 0.06
PFE 180119P00020000 P 01/19/18 20.0 0.06 0.07
PFE 180119P00021000 P 01/19/18 21.0 0.07 0.09
PFE 180119P00022000 P 01/19/18 22.0 0.05 0.12
PFE 180119P00023000 P 01/19/18 23.0 0.12 0.13
PFE 180119P00024000 P 01/19/18 24.0 0.15 0.18
PFE 180119P00025000 P 01/19/18 25.0 0.19 0.23
PFE 180119P00026000 P 01/19/18 26.0 0.25 0.30
PFE 180119P00027000 P 01/19/18 27.0 0.34 0.37
PFE 180119P00028000 P 01/19/18 28.0 0.47 0.50
PFE 180119P00029000 P 01/19/18 29.0 0.63 0.70
PFE 180119P00030000 P 01/19/18 30.0 0.88 0.92
PFE 180119P00031000 P 01/19/18 31.0 1.20 1.25
PFE 180119P00032000 P 01/19/18 32.0 1.64 1.68
PFE 180119P00033000 P 01/19/18 33.0 2.15 2.22
PFE 180119P00034000 P 01/19/18 34.0 2.82 2.88
PFE 180119P00035000 P 01/19/18 35.0 3.55 3.65
PFE 180119P00036000 P 01/19/18 36.0 4.40 4.50
PFE 180119P00037000 P 01/19/18 37.0 5.30 5.40
PFE 180119P00038000 P 01/19/18 38.0 6.25 6.35
PFE 180119P00039000 P 01/19/18 39.0 7.20 7.30
PFE 180119P00040000 P 01/19/18 40.0 8.15 8.30
PFE 180119P00041000 P 01/19/18 41.0 7.00 11.45
PFE 180119P00042000 P 01/19/18 42.0 8.20 11.90
PFE 180119P00045000 P 01/19/18 45.0 11.30 14.95
PFE 180119P00050000 P 01/19/18 50.0 17.15 19.05
PFE 180316C00023000 C 03/16/18 23.0 9.05 9.35
PFE 180316C00025000 C 03/16/18 25.0 7.15 7.40
PFE 180316C00028000 C 03/16/18 28.0 4.40 4.60
PFE 180316C00030000 C 03/16/18 30.0 2.83 2.95
PFE 180316C00032000 C 03/16/18 32.0 1.58 1.67
PFE 180316C00035000 C 03/16/18 35.0 0.50 0.57
PFE 180316C00037000 C 03/16/18 37.0 0.19 0.26
PFE 180316C00040000 C 03/16/18 40.0 0.03 0.11
PFE 180316P00023000 P 03/16/18 23.0 0.14 0.24
PFE 180316P00025000 P 03/16/18 25.0 0.26 0.32
PFE 180316P00028000 P 03/16/18 28.0 0.62 0.69
PFE 180316P00030000 P 03/16/18 30.0 1.10 1.19
PFE 180316P00032000 P 03/16/18 32.0 1.92 2.02
PFE 180316P00035000 P 03/16/18 35.0 3.80 4.00
PFE 180316P00037000 P 03/16/18 37.0 5.50 5.70
PFE 180316P00040000 P 03/16/18 40.0 8.30 8.55
PFE 180615C00018000 C 06/15/18 18.0 13.40 14.50
PFE 180615C00020000 C 06/15/18 20.0 9.95 14.50
PFE 180615C00023000 C 06/15/18 23.0 6.90 11.30
PFE 180615C00025000 C 06/15/18 25.0 6.60 8.10
PFE 180615C00028000 C 06/15/18 28.0 4.55 4.70
PFE 180615C00030000 C 06/15/18 30.0 3.00 3.25
PFE 180615C00032000 C 06/15/18 32.0 1.85 1.96
PFE 180615C00035000 C 06/15/18 35.0 0.71 0.83
PFE 180615C00037000 C 06/15/18 37.0 0.33 0.43
PFE 180615C00040000 C 06/15/18 40.0 0.08 0.31
PFE 180615C00042000 C 06/15/18 42.0 0.03 0.13
PFE 180615C00045000 C 06/15/18 45.0 0.00 0.05
PFE 180615P00018000 P 06/15/18 18.0 0.07 0.12
PFE 180615P00020000 P 06/15/18 20.0 0.11 0.19
PFE 180615P00023000 P 06/15/18 23.0 0.22 0.44
PFE 180615P00025000 P 06/15/18 25.0 0.38 0.52
PFE 180615P00028000 P 06/15/18 28.0 0.89 1.00
PFE 180615P00030000 P 06/15/18 30.0 1.47 1.59
PFE 180615P00032000 P 06/15/18 32.0 2.29 2.48
PFE 180615P00035000 P 06/15/18 35.0 4.20 4.40
PFE 180615P00037000 P 06/15/18 37.0 5.80 6.00
PFE 180615P00040000 P 06/15/18 40.0 7.90 8.85
PFE 180615P00042000 P 06/15/18 42.0 8.20 12.80
PFE 180615P00045000 P 06/15/18 45.0 12.60 14.25
PFE 180921C00018000 C 09/21/18 18.0 12.25 16.30
PFE 180921C00020000 C 09/21/18 20.0 10.20 14.30
PFE 180921C00023000 C 09/21/18 23.0 9.05 9.60
PFE 180921C00025000 C 09/21/18 25.0 7.00 7.45
PFE 180921C00028000 C 09/21/18 28.0 4.60 4.85
PFE 180921C00030000 C 09/21/18 30.0 3.15 3.40
PFE 180921C00032000 C 09/21/18 32.0 2.02 2.19
PFE 180921C00035000 C 09/21/18 35.0 0.89 1.04
PFE 180921C00037000 C 09/21/18 37.0 0.46 0.65
PFE 180921C00040000 C 09/21/18 40.0 0.13 0.44
PFE 180921C00042000 C 09/21/18 42.0 0.05 0.30
PFE 180921C00045000 C 09/21/18 45.0 0.00 0.20
PFE 180921P00018000 P 09/21/18 18.0 0.08 0.36
PFE 180921P00020000 P 09/21/18 20.0 0.03 0.47
PFE 180921P00023000 P 09/21/18 23.0 0.32 0.62
PFE 180921P00025000 P 09/21/18 25.0 0.52 0.78
PFE 180921P00028000 P 09/21/18 28.0 1.17 1.31
PFE 180921P00030000 P 09/21/18 30.0 1.83 1.98
PFE 180921P00032000 P 09/21/18 32.0 2.56 2.89
PFE 180921P00035000 P 09/21/18 35.0 4.55 4.80
PFE 180921P00037000 P 09/21/18 37.0 6.05 6.40
PFE 180921P00040000 P 09/21/18 40.0 8.75 9.00
PFE 180921P00042000 P 09/21/18 42.0 10.50 11.05
PFE 180921P00045000 P 09/21/18 45.0 13.40 13.80
PFE 190118C00018000 C 01/18/19 18.0 14.05 14.45
PFE 190118C00020000 C 01/18/19 20.0 11.80 13.00
PFE 190118C00023000 C 01/18/19 23.0 9.10 9.45
PFE 190118C00025000 C 01/18/19 25.0 7.25 7.50
PFE 190118C00028000 C 01/18/19 28.0 4.85 4.95
PFE 190118C00030000 C 01/18/19 30.0 3.40 3.60
PFE 190118C00032000 C 01/18/19 32.0 2.31 2.45
PFE 190118C00035000 C 01/18/19 35.0 1.15 1.30
PFE 190118C00037000 C 01/18/19 37.0 0.74 0.82
PFE 190118C00040000 C 01/18/19 40.0 0.35 0.40
PFE 190118C00042000 C 01/18/19 42.0 0.14 0.35
PFE 190118C00045000 C 01/18/19 45.0 0.06 0.14
PFE 190118C00050000 C 01/18/19 50.0 0.02 0.10
PFE 190118P00018000 P 01/18/19 18.0 0.20 0.28
PFE 190118P00020000 P 01/18/19 20.0 0.29 0.40
PFE 190118P00023000 P 01/18/19 23.0 0.54 0.68
PFE 190118P00025000 P 01/18/19 25.0 0.85 0.97
PFE 190118P00028000 P 01/18/19 28.0 1.54 1.65
PFE 190118P00030000 P 01/18/19 30.0 2.24 2.35
PFE 190118P00032000 P 01/18/19 32.0 3.15 3.35
PFE 190118P00035000 P 01/18/19 35.0 4.95 5.10
PFE 190118P00037000 P 01/18/19 37.0 6.50 6.70
PFE 190118P00040000 P 01/18/19 40.0 9.00 9.25
PFE 190118P00042000 P 01/18/19 42.0 10.80 11.10
PFE 190118P00045000 P 01/18/19 45.0 13.35 14.25
PFE 190118P00050000 P 01/18/19 50.0 18.05 19.25

OPRA data is delayed 15 minutes.