Pfizer Inc $30.25

up +0.16


17/4/2014 06:40 PM  |  NYSE : PFE  
Industries : Drugs / Drug Manufacturers - Major
Last Trade: 30.25
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: 0.16 (0.53 %)
Prev Close: 30.09
Open: 30.15
Bid: 30.26
Ask: 30.30
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get PFE Trend Analysis - it has underperformed the S&P 500 by 22%
Options:

Call Options: PFE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 PFE1419D20 12.60 2.75 10.05 961.0 10.45 1221.0 7.0 7
21.00 PFE1419D21 8.85 0.00 9.05 154.0 9.45 32.0 0.0 0
22.00 PFE1419D22 7.90 0.00 8.05 1497.0 8.45 1243.0 0.0 0
22.00 PFE1425D22 7.85 0.00 8.05 94.0 8.45 806.0 0.0 0
23.00 PFE1419D23 6.90 0.00 7.05 590.0 7.45 510.0 0.0 0
23.00 PFE1425D23 6.85 0.00 7.05 1050.0 7.45 2153.0 0.0 0
24.00 PFE1419D24 6.80 0.95 6.05 96.0 6.45 105.0 4.0 4
24.00 PFE1425D24 5.90 0.00 6.05 1222.0 6.45 2364.0 0.0 0
24.50 PFE1419D24.5 5.40 0.00 5.55 1311.0 5.95 949.0 0.0 0
25.00 PFE1419D25 6.50 1.60 5.05 2598.0 5.45 2344.0 3.0 109
25.00 PFE1425D25 4.90 0.00 5.05 1130.0 5.45 2425.0 0.0 0
25.50 PFE1419D25.5 4.40 0.00 4.55 1382.0 4.95 1220.0 0.0 0
26.00 PFE1419D26 3.90 0.00 4.05 1850.0 4.45 1492.0 0.0 0
26.00 PFE1425D26 3.85 -0.05 4.00 1268.0 4.45 2453.0 1.0 1
26.50 PFE1419D26.5 3.40 0.00 3.55 2158.0 3.95 1848.0 0.0 0
26.50 PFE1425D26.5 3.40 0.00 3.55 1273.0 3.95 2195.0 0.0 0
27.00 PFE1419D27 3.15 0.00 3.05 3738.0 3.45 1849.0 9.0 45
27.00 PFE1425D27 2.76 -0.11 3.00 1332.0 3.45 2495.0 41.0 41
27.50 PFE1419D27.5 2.17 -0.25 2.58 2822.0 2.92 2776.0 43.0 43
27.50 PFE1425D27.5 2.37 0.00 2.51 1323.0 2.94 2160.0 0.0 0
28.00 PFE1419D28 2.19 0.23 2.23 189.0 2.33 2428.0 14.0 617
28.00 PFE1425D28 1.91 0.00 2.02 1319.0 2.43 2189.0 0.0 0
28.50 PFE1419D28.5 1.45 0.00 1.56 2897.0 1.83 2409.0 0.0 0
28.50 PFE1425D28.5 1.43 0.00 1.74 119.0 1.94 2351.0 0.0 0
29.00 PFE1419D29 1.25 0.21 1.22 167.0 1.32 1536.0 103.0 870
29.00 PFE1425D29 1.38 0.42 1.24 317.0 1.39 2456.0 12.0 2
29.50 PFE1419D29.5 0.86 0.21 0.73 308.0 0.81 2428.0 396.0 677
29.50 PFE1425D29.5 0.78 0.18 0.77 433.0 0.93 1532.0 3.0 451
30.00 PFE1419D30 0.32 0.19 0.22 357.0 0.32 2603.0 2090.0 4,521
30.00 PFE1425D30 0.44 0.11 0.39 150.0 0.42 355.0 177.0 618
30.50 PFE1419D30.5 0.01 0.00 0.01 1.0 0.01 43.0 40.0 1,654
30.50 PFE1425D30.5 0.16 0.04 0.14 11.0 0.15 72.0 1696.0 637
31.00 PFE1419D31 0.02 0.01 0.01 19.0 0.01 241.0 2412.0 7,921
31.00 PFE1425D31 0.05 0.02 0.03 186.0 0.04 92.0 151.0 755
31.50 PFE1419D31.5 0.01 0.00 0.01 24.0 0.02 403.0 24.0 291
31.50 PFE1425D31.5 0.01 0.00 0.01 5.0 0.01 112.0 15.0 1,155
32.00 PFE1419D32 0.01 0.00 0.01 7.0 0.01 1177.0 24.0 54,616
32.00 PFE1425D32 0.03 0.02 0.01 197.0 0.04 445.0 197.0 3,206
32.50 PFE1419D32.5 0.01 -0.01 0.01 21.0 0.02 2113.0 103.0 103
32.50 PFE1425D32.5 0.02 -0.01 0.01 10.0 0.03 146.0 50.0 4,878
33.00 PFE1419D33 0.01 0.00 0.01 1.0 0.01 500.0 22.0 34,241
33.00 PFE1425D33 0.01 0.00 0.01 2.0 0.01 135.0 2.0 327
33.50 PFE1419D33.5 0.02 0.00 0.00 0.0 0.02 611.0 0.0 0
33.50 PFE1425D33.5 0.05 0.03 0.01 124.0 0.02 146.0 2.0 305
34.00 PFE1419D34 0.01 0.00 0.01 1.0 0.01 83.0 46.0 42,138
34.00 PFE1425D34 0.03 0.01 0.01 58.0 0.02 167.0 10.0 230
34.50 PFE1419D34.5 0.02 0.00 0.00 0.0 0.02 134.0 0.0 0
34.50 PFE1425D34.5 0.16 0.14 0.01 68.0 0.02 174.0 10.0 5
35.00 PFE1419D35 0.01 -0.01 0.01 24.0 0.02 2309.0 19.0 1,540
35.00 PFE1425D35 0.08 0.06 0.08 801.0 0.02 152.0 14.0 14
35.50 PFE1419D35.5 0.02 0.00 0.00 0.0 0.02 923.0 0.0 0
35.50 PFE1425D35.5 0.01 -0.01 0.02 1807.0 0.02 686.0 10.0 26
36.00 PFE1419D36 0.04 0.03 0.02 686.0 0.01 141.0 2.0 524
36.00 PFE1425D36 0.02 0.00 0.01 1616.0 0.02 739.0 0.0 0
36.50 PFE1419D36.5 0.02 0.00 0.00 0.0 0.02 806.0 0.0 0
36.50 PFE1425D36.5 0.02 0.00 0.01 1339.0 0.02 539.0 0.0 0
37.00 PFE1419D37 0.01 0.00 0.02 118.0 0.01 144.0 4.0 459
37.00 PFE1425D37 0.02 0.00 0.01 1726.0 0.02 776.0 0.0 0
37.50 PFE1419D37.5 0.02 0.00 0.00 0.0 0.02 880.0 0.0 0
37.50 PFE1425D37.5 0.02 0.00 0.00 0.0 0.02 231.0 0.0 0
38.00 PFE1419D38 0.01 0.00 0.01 408.0 0.01 457.0 1.0 44
38.00 PFE1425D38 0.02 0.00 0.00 0.0 0.02 233.0 0.0 0
38.50 PFE1419D38.5 0.02 0.00 0.00 0.0 0.02 1214.0 0.0 0
39.00 PFE1419D39 0.01 -0.01 0.01 10.0 0.02 1362.0 5.0 7
39.00 PFE1425D39 0.02 0.00 0.00 0.0 0.02 233.0 0.0 0
40.00 PFE1419D40 0.02 0.00 0.00 0.0 0.02 1302.0 0.0 0
40.00 PFE1425D40 0.02 0.00 0.00 0.0 0.02 231.0 0.0 0
41.00 PFE1425D41 0.02 0.00 0.00 0.0 0.02 235.0 0.0 0

Put Options: PFE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 PFE1419P20 0.01 -0.01 0.01 19.0 0.02 2340.0 10.0 10
21.00 PFE1419P21 0.02 0.00 0.01 643.0 0.02 2586.0 10.0 10
22.00 PFE1419P22 0.02 0.00 0.00 0.0 0.02 1331.0 0.0 0
22.00 PFE1425P22 0.02 0.00 0.00 0.0 0.02 229.0 0.0 0
23.00 PFE1419P23 0.06 0.04 0.01 46.0 0.02 1826.0 33.0 33
23.00 PFE1425P23 0.02 0.00 0.01 176.0 0.02 662.0 0.0 0
24.00 PFE1419P24 0.01 -0.01 0.01 118.0 0.02 2601.0 60.0 97
24.00 PFE1425P24 0.02 0.00 0.01 1060.0 0.02 673.0 0.0 0
24.50 PFE1419P24.5 0.02 0.00 0.00 0.0 0.02 1330.0 0.0 0
25.00 PFE1419P25 0.01 0.00 0.01 82.0 0.01 517.0 1.0 235
25.00 PFE1425P25 0.02 0.00 0.01 1000.0 0.02 644.0 0.0 0
25.50 PFE1419P25.5 0.02 0.00 0.00 0.0 0.02 1354.0 0.0 0
26.00 PFE1419P26 0.02 0.00 0.01 376.0 0.02 2352.0 15.0 178
26.00 PFE1425P26 0.02 0.00 0.01 1.0 0.02 355.0 1.0 11
26.50 PFE1419P26.5 0.02 0.00 0.00 0.0 0.02 1354.0 0.0 0
26.50 PFE1425P26.5 0.04 0.00 0.01 890.0 0.02 174.0 0.0 0
27.00 PFE1419P27 0.03 0.01 0.01 1.0 0.02 2714.0 25.0 339
27.00 PFE1425P27 0.05 0.00 0.01 72.0 0.03 619.0 0.0 0
27.50 PFE1419P27.5 0.02 0.00 0.01 10.0 0.02 1341.0 0.0 0
27.50 PFE1425P27.5 0.02 0.00 0.01 418.0 0.05 2124.0 100.0 100
28.00 PFE1419P28 0.01 0.00 0.01 32.0 0.02 2892.0 158.0 1,793
28.00 PFE1425P28 0.02 0.00 0.01 21.0 0.05 1681.0 25.0 300
28.50 PFE1419P28.5 0.02 0.01 0.01 88.0 0.02 672.0 470.0 533
28.50 PFE1425P28.5 0.08 0.07 0.01 21.0 0.03 1406.0 50.0 210
29.00 PFE1419P29 0.01 0.00 0.01 20.0 0.02 488.0 9.0 2,780
29.00 PFE1425P29 0.10 0.06 0.01 248.0 0.03 353.0 28.0 50
29.50 PFE1419P29.5 0.01 0.00 0.01 1.0 0.02 804.0 66.0 473
29.50 PFE1425P29.5 0.05 -0.10 0.04 303.0 0.06 311.0 21.0 770
30.00 PFE1419P30 0.01 -0.09 0.01 8.0 0.01 526.0 721.0 11,394
30.00 PFE1425P30 0.14 -0.20 0.13 150.0 0.16 407.0 271.0 1,404
30.50 PFE1419P30.5 0.17 -0.38 0.12 3925.0 0.28 55.0 198.0 915
30.50 PFE1425P30.5 0.34 -0.21 0.36 219.0 0.40 107.0 46.0 435
31.00 PFE1419P31 0.77 -0.22 0.70 1.0 0.78 188.0 754.0 11,667
31.00 PFE1425P31 0.73 -0.24 0.73 457.0 0.81 357.0 40.0 2,375
31.50 PFE1419P31.5 1.20 -0.20 1.23 200.0 1.28 191.0 34.0 227
31.50 PFE1425P31.5 1.19 -0.08 1.22 113.0 1.28 228.0 17.0 1,840
32.00 PFE1419P32 1.78 -0.22 1.70 776.0 1.78 135.0 307.0 6,864
32.00 PFE1425P32 1.65 -0.10 1.58 541.0 1.81 724.0 5.0 548
32.50 PFE1419P32.5 2.40 0.00 2.08 2892.0 2.29 469.0 0.0 0
32.50 PFE1425P32.5 0.87 -1.34 2.08 198.0 2.49 2380.0 56.0 147
33.00 PFE1419P33 2.87 -0.07 2.63 971.0 2.78 161.0 1.0 1,674
33.00 PFE1425P33 3.15 0.44 2.58 204.0 3.00 1529.0 1.0 2
33.50 PFE1419P33.5 3.35 0.00 3.05 1755.0 3.45 2156.0 0.0 0
33.50 PFE1425P33.5 3.20 0.00 3.05 166.0 3.50 150.0 0.0 0
34.00 PFE1419P34 2.95 -0.95 3.65 1990.0 3.80 1007.0 1.0 429
34.00 PFE1425P34 3.70 0.00 3.55 166.0 4.00 150.0 0.0 0
34.50 PFE1419P34.5 4.20 0.00 4.05 1351.0 4.45 1413.0 0.0 0
34.50 PFE1425P34.5 4.25 0.00 4.05 166.0 4.50 150.0 0.0 0
35.00 PFE1419P35 2.80 -1.95 4.55 2182.0 4.80 817.0 315.0 306
35.00 PFE1425P35 4.75 0.00 4.55 166.0 4.95 150.0 0.0 0
35.50 PFE1419P35.5 5.20 0.00 5.05 200.0 5.45 134.0 0.0 0
35.50 PFE1425P35.5 5.25 0.00 5.05 166.0 5.45 150.0 0.0 0
36.00 PFE1419P36 5.75 0.00 5.55 549.0 5.95 554.0 0.0 0
36.00 PFE1425P36 5.75 0.00 5.55 166.0 5.95 150.0 0.0 0
36.50 PFE1419P36.5 6.20 0.00 6.05 200.0 6.45 129.0 0.0 0
36.50 PFE1425P36.5 6.25 0.00 6.05 166.0 6.50 150.0 0.0 0
37.00 PFE1419P37 6.75 0.00 6.55 540.0 6.95 560.0 0.0 0
37.00 PFE1425P37 6.75 0.00 6.55 166.0 6.95 150.0 0.0 0
37.50 PFE1419P37.5 7.20 0.00 7.05 200.0 7.45 88.0 0.0 0
37.50 PFE1425P37.5 7.25 0.00 7.05 166.0 7.50 150.0 0.0 0
38.00 PFE1419P38 7.75 0.00 7.55 554.0 7.95 590.0 0.0 0
38.00 PFE1425P38 7.75 0.00 7.55 166.0 8.00 150.0 0.0 0
38.50 PFE1419P38.5 8.20 0.00 8.05 200.0 8.45 88.0 0.0 0
39.00 PFE1419P39 8.75 0.00 8.55 1415.0 8.95 1784.0 0.0 0
39.00 PFE1425P39 8.75 0.00 8.55 166.0 9.00 150.0 0.0 0
40.00 PFE1419P40 8.40 0.00 9.55 200.0 9.95 83.0 0.0 0
40.00 PFE1425P40 8.40 0.00 9.55 166.0 10.00 150.0 0.0 0
41.00 PFE1425P41 9.40 0.00 9.40 13.0 12.25 13.0 0.0 0
Trading Center