Pfizer Inc $29.49

up +0.28


27/8/2014 04:00 PM  |  NYSE : PFE  
Industries : Drugs / Drug Manufacturers - Major
Last Trade: 29.49
Trade Time: Aug 27 04:00 PM Eastern Daylight Time
Change: 0.28 (0.96 %)
Prev Close: 29.21
Open: 29.47
Bid: 29.44
Ask: 29.52
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 17%
Options:

Call Options: PFE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 PFE1429H21 7.85 0.00 8.25 560.0 8.60 560.0 0.0 0
21.50 PFE1429H21.5 7.35 0.00 7.75 559.0 8.15 559.0 0.0 0
22.00 PFE1429H22 6.90 0.00 7.25 412.0 7.65 636.0 0.0 0
22.50 PFE1429H22.5 6.40 0.00 6.75 559.0 7.15 559.0 0.0 0
23.00 PFE1429H23 5.60 -0.30 6.25 362.0 6.65 637.0 3.0 10
23.50 PFE1429H23.5 5.15 -0.25 5.75 412.0 6.15 660.0 10.0 10
24.00 PFE1429H24 4.90 0.00 5.25 384.0 5.65 628.0 0.0 0
24.50 PFE1429H24.5 4.15 -0.25 4.80 303.0 5.10 607.0 10.0 10
25.00 PFE1429H25 3.90 0.00 4.30 1319.0 4.60 2155.0 0.0 0
25.50 PFE1429H25.5 3.40 0.00 3.80 1858.0 4.05 581.0 0.0 0
26.00 PFE1429H26 2.93 0.00 3.30 1099.0 3.55 603.0 0.0 0
26.50 PFE1429H26.5 2.00 -0.43 2.80 1157.0 3.15 3110.0 22.0 22
27.00 PFE1429H27 1.77 -0.16 2.30 1605.0 2.59 3229.0 10.0 42
27.50 PFE1429H27.5 1.76 0.00 1.86 1639.0 2.10 3211.0 1.0 66
28.00 PFE1429H28 1.50 0.55 1.33 1833.0 1.51 2338.0 1.0 36
28.50 PFE1429H28.5 0.95 0.18 0.94 1059.0 1.01 1652.0 34.0 464
29.00 PFE1429H29 0.48 0.17 0.45 1262.0 0.50 78.0 361.0 5,746
29.50 PFE1429H29.5 0.10 0.05 0.08 2124.0 0.11 596.0 1230.0 2,320
30.00 PFE1429H30 0.01 0.00 0.01 22.0 0.05 2246.0 204.0 832
30.50 PFE1429H30.5 0.01 -0.02 0.01 1134.0 0.01 2.0 10.0 1,844
31.00 PFE1429H31 0.02 0.00 0.01 112.0 0.02 270.0 10.0 211
31.50 PFE1429H31.5 0.12 0.10 0.01 24.0 0.02 354.0 5.0 10
32.00 PFE1429H32 0.07 0.05 0.02 2.0 0.02 272.0 10.0 44
32.50 PFE1429H32.5 0.04 0.02 0.01 245.0 0.02 277.0 1.0 1
33.00 PFE1429H33 0.02 0.00 0.01 640.0 0.02 312.0 1.0 1
33.50 PFE1429H33.5 0.02 0.00 0.01 374.0 0.02 312.0 0.0 0
34.00 PFE1429H34 0.02 0.00 0.01 80.0 0.02 313.0 0.0 0
34.50 PFE1429H34.5 0.02 0.00 0.00 0.0 0.02 305.0 0.0 0
35.00 PFE1429H35 0.02 0.00 0.00 0.0 0.02 308.0 0.0 0
35.50 PFE1429H35.5 0.02 0.00 0.00 0.0 0.02 308.0 0.0 0
36.00 PFE1429H36 0.02 0.00 0.00 0.0 0.02 313.0 0.0 0
36.50 PFE1429H36.5 0.02 0.00 0.00 0.0 0.02 289.0 0.0 0
37.00 PFE1429H37 0.02 0.00 0.00 0.0 0.02 288.0 0.0 0
37.50 PFE1429H37.5 0.02 0.00 0.00 0.0 0.02 290.0 0.0 0
38.00 PFE1429H38 0.02 0.00 0.00 0.0 0.02 286.0 0.0 0
38.50 PFE1429H38.5 0.02 0.00 0.00 0.0 0.02 290.0 0.0 0
39.00 PFE1429H39 0.02 0.00 0.00 0.0 0.02 288.0 0.0 0
39.50 PFE1429H39.5 0.02 0.00 0.00 0.0 0.02 284.0 0.0 0

Put Options: PFE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 PFE1429T21 0.02 0.00 0.00 0.0 0.02 484.0 0.0 0
21.50 PFE1429T21.5 0.02 0.00 0.00 0.0 0.02 281.0 0.0 0
22.00 PFE1429T22 0.02 0.00 0.00 0.0 0.02 283.0 0.0 0
22.50 PFE1429T22.5 0.02 0.00 0.00 0.0 0.02 281.0 0.0 0
23.00 PFE1429T23 0.02 0.00 0.00 0.0 0.02 283.0 0.0 0
23.50 PFE1429T23.5 0.02 0.00 0.00 0.0 0.02 283.0 0.0 0
24.00 PFE1429T24 0.02 0.00 0.01 191.0 0.02 334.0 0.0 0
24.50 PFE1429T24.5 0.02 0.00 0.01 541.0 0.02 334.0 0.0 0
25.00 PFE1429T25 0.02 0.00 0.01 794.0 0.02 306.0 0.0 0
25.50 PFE1429T25.5 0.02 0.00 0.01 702.0 0.02 306.0 0.0 0
26.00 PFE1429T26 0.02 0.00 0.01 447.0 0.02 341.0 0.0 0
26.50 PFE1429T26.5 0.08 0.06 0.01 134.0 0.02 377.0 20.0 20
27.00 PFE1429T27 0.03 0.01 0.02 367.0 0.02 299.0 5.0 21
27.50 PFE1429T27.5 0.03 -0.01 0.02 57.0 0.02 271.0 11.0 93
28.00 PFE1429T28 0.01 -0.04 0.01 53.0 0.01 126.0 103.0 512
28.50 PFE1429T28.5 0.01 -0.01 0.01 5.0 0.01 110.0 42.0 1,173
29.00 PFE1429T29 0.01 -0.05 0.01 5.0 0.03 1959.0 152.0 4,309
29.50 PFE1429T29.5 0.11 -0.18 0.11 60.0 0.14 516.0 144.0 641
30.00 PFE1429T30 1.20 0.51 0.43 1659.0 0.63 3287.0 5.0 58
30.50 PFE1429T30.5 1.30 0.00 0.91 681.0 1.10 2890.0 3.0 28
31.00 PFE1429T31 2.91 1.23 1.41 1614.0 1.60 2982.0 20.0 2
31.50 PFE1429T31.5 1.60 -0.57 1.91 606.0 2.16 1743.0 29.0 32
32.00 PFE1429T32 2.03 -0.64 2.33 716.0 2.71 1376.0 30.0 43
32.50 PFE1429T32.5 3.15 0.00 2.89 700.0 3.20 1811.0 0.0 0
33.00 PFE1429T33 3.65 0.00 3.40 295.0 3.70 623.0 0.0 0
33.50 PFE1429T33.5 4.15 0.00 3.90 559.0 4.20 549.0 0.0 0
34.00 PFE1429T34 4.65 0.00 4.40 559.0 4.70 549.0 0.0 0
34.50 PFE1429T34.5 5.15 0.00 4.90 559.0 5.20 549.0 0.0 0
35.00 PFE1429T35 5.65 0.00 5.35 559.0 5.75 548.0 0.0 0
35.50 PFE1429T35.5 6.15 0.00 5.85 559.0 6.25 559.0 0.0 0
36.00 PFE1429T36 6.65 0.00 6.35 559.0 6.75 559.0 0.0 0
36.50 PFE1429T36.5 7.15 0.00 6.85 559.0 7.25 559.0 0.0 0
37.00 PFE1429T37 7.65 0.00 7.35 559.0 7.75 560.0 0.0 0
37.50 PFE1429T37.5 8.15 0.00 7.85 559.0 8.25 559.0 0.0 0
38.00 PFE1429T38 8.65 0.00 8.35 559.0 8.75 559.0 0.0 0
38.50 PFE1429T38.5 9.15 0.00 8.85 559.0 9.25 559.0 0.0 0
39.00 PFE1429T39 9.50 0.00 9.35 559.0 9.75 559.0 0.0 0
39.50 PFE1429T39.5 10.00 0.00 9.75 157.0 10.25 59.0 0.0 0
Trading Center