Pfizer Inc $30.47

up +0.22


21/4/2014 11:00 AM  |  NYSE : PFE  
Industries : Drugs / Drug Manufacturers - Major
Last Trade: 30.47
Trade Time: Apr 21 11:00 AM Eastern Daylight Time
Change: 0.22 (0.73 %)
Prev Close: 30.25
Open: 30.54
Bid: 30.47
Ask: 30.48
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
22.00 PFE1425D22 8.05 0.00 8.05 94.0 8.45 806.0 0.0 0
23.00 PFE1425D23 7.05 0.00 7.05 1050.0 7.45 2153.0 0.0 0
24.00 PFE1425D24 6.05 0.00 6.05 1222.0 6.45 2364.0 0.0 0
25.00 PFE1425D25 5.05 0.00 5.05 1130.0 5.45 2425.0 0.0 0
26.00 PFE1425D26 3.85 -0.15 4.00 1268.0 4.45 2453.0 1.0 1
26.50 PFE1425D26.5 3.55 0.00 3.55 1273.0 3.95 2195.0 0.0 0
27.00 PFE1425D27 2.76 -0.24 3.00 1332.0 3.45 2495.0 41.0 41
27.50 PFE1425D27.5 2.51 0.00 2.51 1323.0 2.94 2160.0 0.0 0
28.00 PFE1425D28 2.02 0.00 2.02 1319.0 2.43 2189.0 0.0 0
28.50 PFE1425D28.5 1.74 0.00 1.74 119.0 1.94 2351.0 0.0 0
29.00 PFE1425D29 1.38 0.00 1.24 317.0 1.39 2456.0 12.0 2
29.50 PFE1425D29.5 0.78 0.00 0.77 433.0 0.93 1532.0 3.0 451
30.00 PFE1425D30 0.44 0.00 0.39 150.0 0.42 355.0 177.0 618
30.50 PFE1425D30.5 0.16 0.00 0.14 11.0 0.15 72.0 1696.0 637
31.00 PFE1425D31 0.05 0.00 0.03 186.0 0.04 92.0 151.0 755
31.50 PFE1425D31.5 0.01 0.00 0.01 5.0 0.01 112.0 15.0 1,155
32.00 PFE1425D32 0.03 0.00 0.01 197.0 0.04 445.0 197.0 3,206
32.50 PFE1425D32.5 0.02 -0.01 0.01 10.0 0.03 146.0 50.0 4,878
33.00 PFE1425D33 0.01 0.00 0.01 2.0 0.01 135.0 2.0 327
33.50 PFE1425D33.5 0.05 0.03 0.01 124.0 0.02 146.0 2.0 305
34.00 PFE1425D34 0.03 0.01 0.01 58.0 0.02 167.0 10.0 230
34.50 PFE1425D34.5 0.16 0.14 0.01 68.0 0.02 174.0 10.0 5
35.00 PFE1425D35 0.08 0.06 0.08 801.0 0.02 152.0 14.0 14
35.50 PFE1425D35.5 0.01 -0.01 0.02 1807.0 0.02 686.0 10.0 26
36.00 PFE1425D36 0.02 0.00 0.01 1616.0 0.02 739.0 0.0 0
36.50 PFE1425D36.5 0.02 0.00 0.01 1339.0 0.02 539.0 0.0 0
37.00 PFE1425D37 0.02 0.00 0.01 1726.0 0.02 776.0 0.0 0
37.50 PFE1425D37.5 0.02 0.00 0.00 0.0 0.02 231.0 0.0 0
38.00 PFE1425D38 0.02 0.00 0.00 0.0 0.02 233.0 0.0 0
39.00 PFE1425D39 0.02 0.00 0.00 0.0 0.02 233.0 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
22.00 PFE1425P22 0.02 0.00 0.00 0.0 0.02 229.0 0.0 0
23.00 PFE1425P23 0.02 0.00 0.01 176.0 0.02 662.0 0.0 0
24.00 PFE1425P24 0.02 0.00 0.01 1060.0 0.02 673.0 0.0 0
25.00 PFE1425P25 0.02 0.00 0.01 1000.0 0.02 644.0 0.0 0
26.00 PFE1425P26 0.02 0.00 0.01 1.0 0.02 355.0 1.0 11
26.50 PFE1425P26.5 0.02 0.00 0.01 890.0 0.02 174.0 0.0 0
27.00 PFE1425P27 0.03 0.00 0.01 72.0 0.03 619.0 0.0 0
27.50 PFE1425P27.5 0.02 -0.03 0.01 418.0 0.05 2124.0 100.0 100
28.00 PFE1425P28 0.02 -0.03 0.01 21.0 0.05 1681.0 25.0 300
28.50 PFE1425P28.5 0.08 0.07 0.01 21.0 0.03 1406.0 50.0 210
29.00 PFE1425P29 0.10 0.09 0.01 248.0 0.03 353.0 28.0 50
29.50 PFE1425P29.5 0.05 0.00 0.04 303.0 0.06 311.0 21.0 770
30.00 PFE1425P30 0.14 0.00 0.13 150.0 0.16 407.0 271.0 1,404
30.50 PFE1425P30.5 0.34 0.00 0.36 219.0 0.40 107.0 46.0 435
31.00 PFE1425P31 0.73 0.00 0.73 457.0 0.81 357.0 40.0 2,375
31.50 PFE1425P31.5 1.19 0.00 1.22 113.0 1.28 228.0 17.0 1,840
32.00 PFE1425P32 1.65 0.00 1.58 541.0 1.81 724.0 5.0 548
32.50 PFE1425P32.5 0.87 -1.21 2.08 198.0 2.49 2380.0 56.0 147
33.00 PFE1425P33 3.15 0.57 2.58 204.0 3.00 1529.0 1.0 2
33.50 PFE1425P33.5 3.05 0.00 3.05 166.0 3.50 150.0 0.0 0
34.00 PFE1425P34 3.55 0.00 3.55 166.0 4.00 150.0 0.0 0
34.50 PFE1425P34.5 4.05 0.00 4.05 166.0 4.50 150.0 0.0 0
35.00 PFE1425P35 4.55 0.00 4.55 166.0 4.95 150.0 0.0 0
35.50 PFE1425P35.5 5.05 0.00 5.05 166.0 5.45 150.0 0.0 0
36.00 PFE1425P36 5.55 0.00 5.55 166.0 5.95 150.0 0.0 0
36.50 PFE1425P36.5 6.05 0.00 6.05 166.0 6.50 150.0 0.0 0
37.00 PFE1425P37 6.55 0.00 6.55 166.0 6.95 150.0 0.0 0
37.50 PFE1425P37.5 7.05 0.00 7.05 166.0 7.50 150.0 0.0 0
38.00 PFE1425P38 7.55 0.00 7.55 166.0 8.00 150.0 0.0 0
39.00 PFE1425P39 8.55 0.00 8.55 166.0 9.00 150.0 0.0 0
40.00 PFE1425P40 9.55 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