PFIZER Inc

(NYSE: PFE)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
30.25 Up +0.16 +0.53%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
20.000 126.2.PFE4DJC020000 12.60 +1.70 +15.60% 0.20 10.050 10.45 7 7
21.000 126.2.PFE4DJC021000 NA NA NA NA 9.050 9.45 NA NA
22.000 126.2.PFE4DJC022000 NA NA NA NA 8.050 8.45 NA NA
23.000 126.2.PFE4DJC023000 NA NA NA NA 7.050 7.45 NA NA
24.000 126.2.PFE4DJC024000 6.80 +6.80 NA 0.20 6.050 6.45 4 4
24.500 126.2.PFE4DJC024500 NA NA NA NA 5.550 5.95 NA NA
25.000 126.2.PFE4DJC025000 6.50 -0.35 -5.11% 0.20 5.050 5.45 3 109
25.500 126.2.PFE4DJC025500 NA NA NA NA 4.550 4.95 NA NA
26.000 126.2.PFE4DJC026000 NA NA NA NA 4.050 4.45 NA NA
26.500 126.2.PFE4DJC026500 NA NA NA NA 3.550 3.95 NA NA
27.000 126.2.PFE4DJC027000 3.15 +0.23 +7.88% 0.20 3.050 3.45 9 45
27.500 126.2.PFE4DJC027500 NA NA NA NA 2.580 2.92 NA 43
28.000 126.2.PFE4DJC028000 2.19 +0.59 +36.88% 0.08 2.230 2.33 14 617
28.500 126.2.PFE4DJC028500 NA NA NA NA 1.560 1.83 NA NA
29.000 126.2.PFE4DJC029000 1.25 +0.21 +20.19% 0.07 1.220 1.32 69 870
29.500 126.2.PFE4DJC029500 0.86 +0.21 +32.31% 0.06 0.730 0.81 396 677
30.000 126.2.PFE4DJC030000 0.32 +0.19 +146.15% 0.07 0.220 0.32 1,960 4,521
30.500 126.2.PFE4DJC030500 0.01 unch unch 0.01 NA 0.01 40 1,654
31.000 126.2.PFE4DJC031000 0.02 +0.01 +100.00% 0.01 NA 0.01 2,412 7,921
31.500 126.2.PFE4DJC031500 0.01 unch unch 0.02 NA 0.02 3 291
32.000 126.2.PFE4DJC032000 0.01 unch unch 0.01 NA 0.01 24 54,616
32.500 126.2.PFE4DJC032500 0.01 +0.01 NA 0.02 NA 0.02 103 103
33.000 126.2.PFE4DJC033000 0.01 unch unch 0.01 NA 0.01 18 34,241
33.500 126.2.PFE4DJC033500 NA NA NA NA NA 0.02 NA NA
34.000 126.2.PFE4DJC034000 0.01 unch unch 0.01 NA 0.01 46 42,138
34.500 126.2.PFE4DJC034500 NA NA NA NA NA 0.02 NA NA
35.000 126.2.PFE4DJC035000 0.01 -0.06 -85.71% 0.02 NA 0.02 18 1,540
35.500 126.2.PFE4DJC035500 NA NA NA NA NA 0.02 NA NA
36.000 126.2.PFE4DJC036000 0.04 +0.02 +100.00% 0.01 NA 0.01 2 524
36.500 126.2.PFE4DJC036500 NA NA NA NA NA 0.02 NA NA
37.000 126.2.PFE4DJC037000 0.03 +0.02 +200.00% 0.01 NA 0.01 2 459
37.500 126.2.PFE4DJC037500 NA NA NA NA NA 0.02 NA NA
38.000 126.2.PFE4DJC038000 0.01 -0.01 -50.00% 0.01 NA 0.01 1 44
38.500 126.2.PFE4DJC038500 NA NA NA NA NA 0.02 NA NA
39.000 126.2.PFE4DJC039000 0.01 -0.04 -80.00% 0.02 NA 0.02 5 7
40.000 126.2.PFE4DJC040000 NA NA NA NA NA 0.02 NA NA
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
20.000 126.2.PFE4PJC020000 0.01 +0.01 NA 0.02 NA 0.02 10 10
21.000 126.2.PFE4PJC021000 0.02 +0.02 NA 0.02 NA 0.02 10 10
22.000 126.2.PFE4PJC022000 NA NA NA NA NA 0.02 NA NA
23.000 126.2.PFE4PJC023000 0.06 +0.06 NA 0.02 NA 0.02 33 33
24.000 126.2.PFE4PJC024000 0.01 -0.01 -50.00% 0.02 NA 0.02 60 97
24.500 126.2.PFE4PJC024500 NA NA NA NA NA 0.02 NA NA
25.000 126.2.PFE4PJC025000 0.01 unch unch 0.01 NA 0.01 1 235
25.500 126.2.PFE4PJC025500 NA NA NA NA NA 0.02 NA NA
26.000 126.2.PFE4PJC026000 0.02 unch unch 0.02 NA 0.02 15 178
26.500 126.2.PFE4PJC026500 NA NA NA NA NA 0.02 NA NA
27.000 126.2.PFE4PJC027000 0.03 unch unch 0.02 NA 0.02 25 339
27.500 126.2.PFE4PJC027500 NA NA NA NA NA 0.02 NA NA
28.000 126.2.PFE4PJC028000 0.01 unch unch 0.02 NA 0.02 158 1,793
28.500 126.2.PFE4PJC028500 0.02 -0.03 -60.00% 0.02 NA 0.02 470 533
29.000 126.2.PFE4PJC029000 0.01 unch unch 0.02 NA 0.02 7 2,780
29.500 126.2.PFE4PJC029500 0.01 -0.06 -85.71% 0.02 NA 0.02 66 473
30.000 126.2.PFE4PJC030000 0.01 -0.08 -88.89% 0.01 NA 0.01 616 11,394
30.500 126.2.PFE4PJC030500 0.17 -0.38 -69.09% 0.03 0.120 0.28 198 915
31.000 126.2.PFE4PJC031000 0.77 -0.22 -22.22% 0.03 0.740 0.78 730 11,667
31.500 126.2.PFE4PJC031500 1.20 -0.37 -23.57% 0.03 1.230 1.28 34 227
32.000 126.2.PFE4PJC032000 1.78 -0.22 -11.00% 0.03 1.700 1.78 266 6,864
32.500 126.2.PFE4PJC032500 NA NA NA NA 2.080 2.29 NA NA
33.000 126.2.PFE4PJC033000 2.87 -0.07 -2.38% 0.03 2.630 2.78 1 1,674
33.500 126.2.PFE4PJC033500 NA NA NA NA 3.050 3.45 NA NA
34.000 126.2.PFE4PJC034000 3.10 +0.20 +6.90% 0.05 3.650 3.8 1 429
34.500 126.2.PFE4PJC034500 NA NA NA NA 4.050 4.45 NA NA
35.000 126.2.PFE4PJC035000 2.80 +0.25 +9.80% 0.05 4.550 4.8 315 306
35.500 126.2.PFE4PJC035500 NA NA NA NA 5.050 5.45 NA NA
36.000 126.2.PFE4PJC036000 NA NA NA NA 5.550 5.95 NA NA
36.500 126.2.PFE4PJC036500 NA NA NA NA 6.050 6.45 NA NA
37.000 126.2.PFE4PJC037000 NA NA NA NA 6.550 6.95 NA NA
37.500 126.2.PFE4PJC037500 NA NA NA NA 7.050 7.45 NA NA
38.000 126.2.PFE4PJC038000 NA NA NA NA 7.550 7.95 NA NA
38.500 126.2.PFE4PJC038500 NA NA NA NA 8.050 8.45 NA NA
39.000 126.2.PFE4PJC039000 NA NA NA NA 8.550 8.95 NA NA
40.000 126.2.PFE4PJC040000 NA NA NA NA 9.550 9.95 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 8:49 AM ET