Pfizer Inc $31.00

up +0.14


22/4/2014 06:40 PM  |  NYSE : PFE  
Industries : Drugs / Drug Manufacturers - Major
Last Trade: 31.00
Trade Time: Apr 22 06:40 PM Eastern Daylight Time
Change: 0.14 (0.45 %)
Prev Close: 30.86
Open: 30.85
Bid: 31.00
Ask: 31.01
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 20%
Options:

Call Options: PFE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.00 PFE1425D22 8.55 0.00 8.90 150.0 9.40 150.0 0.0 0
23.00 PFE1425D23 7.55 0.00 7.90 150.0 8.40 150.0 0.0 0
24.00 PFE1425D24 6.55 0.00 6.90 150.0 7.40 150.0 0.0 0
25.00 PFE1425D25 5.55 0.00 5.90 150.0 6.40 150.0 0.0 0
26.00 PFE1425D26 3.85 -0.70 4.90 150.0 5.40 150.0 1.0 1
26.50 PFE1425D26.5 4.05 0.00 4.40 150.0 4.90 150.0 0.0 0
27.00 PFE1425D27 2.76 -0.79 3.90 150.0 4.40 150.0 41.0 41
27.50 PFE1425D27.5 3.05 0.00 3.40 218.0 3.75 2682.0 0.0 0
28.00 PFE1425D28 2.54 0.00 2.82 1100.0 3.30 2461.0 0.0 0
28.50 PFE1425D28.5 2.02 0.00 2.33 1041.0 2.77 2419.0 0.0 0
29.00 PFE1425D29 2.20 0.46 1.99 109.0 2.18 2481.0 26.0 13
29.50 PFE1425D29.5 1.50 0.30 1.49 91.0 1.57 1745.0 10.0 394
30.00 PFE1425D30 1.21 0.29 1.00 103.0 1.10 1979.0 77.0 532
30.50 PFE1425D30.5 0.73 0.22 0.55 63.0 0.59 201.0 1007.0 2,846
31.00 PFE1425D31 0.24 0.01 0.20 160.0 0.22 25.0 1972.0 3,716
31.50 PFE1425D31.5 0.05 -0.04 0.05 63.0 0.06 25.0 1088.0 2,588
32.00 PFE1425D32 0.02 -0.01 0.01 11.0 0.03 1444.0 9.0 2,803
32.50 PFE1425D32.5 0.02 -0.02 0.01 10.0 0.01 86.0 50.0 4,878
33.00 PFE1425D33 0.03 0.00 0.03 1.0 0.01 129.0 1.0 327
33.50 PFE1425D33.5 0.05 0.03 0.01 124.0 0.03 415.0 2.0 305
34.00 PFE1425D34 0.01 -0.01 0.01 58.0 0.02 534.0 200.0 230
34.50 PFE1425D34.5 0.16 0.14 0.01 68.0 0.02 289.0 10.0 5
35.00 PFE1425D35 0.08 0.06 0.08 801.0 0.02 339.0 14.0 14
35.50 PFE1425D35.5 0.01 -0.01 0.02 1807.0 0.02 341.0 10.0 26
36.00 PFE1425D36 0.02 0.00 0.01 1616.0 0.02 345.0 0.0 0
36.50 PFE1425D36.5 0.02 0.00 0.01 1339.0 0.02 412.0 0.0 0
37.00 PFE1425D37 0.02 0.00 0.01 1726.0 0.02 389.0 0.0 0
37.50 PFE1425D37.5 0.02 0.00 0.00 0.0 0.02 197.0 0.0 0
38.00 PFE1425D38 0.02 0.00 0.00 0.0 0.02 209.0 0.0 0
39.00 PFE1425D39 0.02 0.00 0.00 0.0 0.02 213.0 0.0 0
40.00 PFE1425D40 0.02 0.00 0.00 0.0 0.02 192.0 0.0 0
41.00 PFE1425D41 0.02 0.00 0.00 0.0 0.02 199.0 0.0 0

Put Options: PFE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.00 PFE1425P22 0.02 0.00 0.00 0.0 0.02 210.0 0.0 0
23.00 PFE1425P23 0.02 0.00 0.01 176.0 0.02 435.0 0.0 0
24.00 PFE1425P24 0.02 0.00 0.01 1060.0 0.02 439.0 0.0 0
25.00 PFE1425P25 0.02 0.00 0.01 1000.0 0.02 419.0 0.0 0
26.00 PFE1425P26 0.02 0.00 0.01 1.0 0.02 222.0 1.0 11
26.50 PFE1425P26.5 0.02 0.00 0.01 890.0 0.02 155.0 0.0 0
27.00 PFE1425P27 0.02 0.00 0.01 72.0 0.02 279.0 0.0 0
27.50 PFE1425P27.5 0.02 0.00 0.01 418.0 0.02 284.0 100.0 100
28.00 PFE1425P28 0.02 0.00 0.01 21.0 0.02 202.0 25.0 300
28.50 PFE1425P28.5 0.08 0.04 0.01 21.0 0.04 423.0 50.0 210
29.00 PFE1425P29 0.10 0.09 0.01 248.0 0.06 2425.0 28.0 50
29.50 PFE1425P29.5 0.01 -0.02 0.01 62.0 0.02 316.0 216.0 854
30.00 PFE1425P30 0.03 -0.04 0.02 63.0 0.03 82.0 432.0 1,944
30.50 PFE1425P30.5 0.06 -0.11 0.05 74.0 0.07 332.0 1078.0 2,630
31.00 PFE1425P31 0.17 -0.22 0.19 250.0 0.22 195.0 277.0 2,204
31.50 PFE1425P31.5 0.52 -0.19 0.53 111.0 0.57 346.0 138.0 1,857
32.00 PFE1425P32 0.90 -0.50 0.77 1506.0 1.05 407.0 5.0 543
32.50 PFE1425P32.5 0.87 -0.68 1.25 1411.0 1.52 139.0 56.0 147
33.00 PFE1425P33 3.15 1.10 1.74 1179.0 2.02 102.0 1.0 2
33.50 PFE1425P33.5 2.55 0.00 2.24 172.0 2.65 1302.0 0.0 0
34.00 PFE1425P34 3.00 0.00 2.74 222.0 3.10 1305.0 0.0 0
34.50 PFE1425P34.5 3.35 0.00 3.20 76.0 3.60 657.0 0.0 0
35.00 PFE1425P35 3.85 0.00 3.70 77.0 4.10 810.0 0.0 0
35.50 PFE1425P35.5 4.35 0.00 4.20 76.0 4.60 688.0 0.0 0
36.00 PFE1425P36 4.85 0.00 4.70 81.0 5.10 872.0 0.0 0
36.50 PFE1425P36.5 5.35 0.00 5.20 95.0 5.60 150.0 0.0 0
37.00 PFE1425P37 5.85 0.00 5.70 96.0 6.05 150.0 0.0 0
37.50 PFE1425P37.5 6.35 0.00 6.20 72.0 6.60 747.0 0.0 0
38.00 PFE1425P38 7.00 0.00 6.70 72.0 7.10 509.0 0.0 0
39.00 PFE1425P39 8.00 0.00 7.70 70.0 8.10 537.0 0.0 0
40.00 PFE1425P40 9.00 0.00 8.70 72.0 9.10 524.0 0.0 0
41.00 PFE1425P41 9.10 0.00 9.70 21.0 10.10 21.0 0.0 0
Trading Center