View By Expiration:
Dec 09 | Jan 10 | Mar 10 | Apr 10 | Jun 10 | Jan 11 | Jan 12| CALL OPTIONS |
Expire at close
Fri, Dec 18, 2009 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int | | 10.00 | PFELZ.X | 7.75 | 0.00 | 8.45 | 8.55 | 20 | 84 | | 11.00 | PFELK.X | 7.75 |  1.00 | 7.45 | 7.55 | 1 | 25 | | 12.00 | PFELL.X | 5.75 | 0.00 | 6.50 | 6.55 | 1 | 33 | | 13.00 | PFELN.X | 5.90 | 0.50 | 5.50 | 5.65 | 5 | 241 | | 14.00 | PFELM.X | 4.00 | 0.00 | 4.50 | 4.65 | 2 | 44 | | 15.00 | PFELC.X | 3.56 | 0.13 | 3.50 | 3.65 | 2,014 | 14,633 | | 16.00 | PFELP.X | 2.55 | 0.11 | 2.54 | 2.58 | 20,517 | 39,793 | | 17.00 | PFELQ.X | 1.66 | 0.15 | 1.61 | 1.64 | 9,385 | 77,711 | | 18.00 | PFELR.X | 0.81 | 0.07 | 0.80 | 0.82 | 18,987 | 95,508 | | 19.00 | PFELS.X | 0.26 | 0.02 | 0.26 | 0.28 | 8,068 | 63,271 | | 20.00 | PFELD.X | 0.06 |  0.01 | 0.05 | 0.07 | 4,766 | 50,603 | | 21.00 | PFELB.X | 0.02 | 0.00 | 0.01 | 0.02 | 20 | 910 | | 22.50 | PFELX.X | 0.01 | 0.00 | N/A | 0.02 | 8 | 148 |
|
| PUT OPTIONS |
Expire at close
Fri, Dec 18, 2009 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int | | 9.00 | PFEXI.X | 0.06 | 0.00 | N/A | 0.01 | 1 | 709 | | 10.00 | PFEXZ.X | 0.02 | 0.00 | N/A | 0.02 | 2 | 558 | | 11.00 | PFEXK.X | 0.02 | 0.00 | N/A | 0.01 | 10 | 3,421 | | 12.00 | PFEXL.X | 0.01 | 0.00 | 0.01 | 0.02 | 201 | 6,285 | | 13.00 | PFEXN.X | 0.01 | 0.01 | 0.01 | 0.02 | 6 | 19,044 | | 14.00 | PFEXM.X | 0.02 | 0.00 | 0.01 | 0.02 | 103 | 9,196 | | 15.00 | PFEXC.X | 0.02 | 0.03 | 0.02 | 0.03 | 48 | 21,824 | | 16.00 | PFEXP.X | 0.05 | 0.02 | 0.04 | 0.05 | 2,918 | 49,073 | | 17.00 | PFEXQ.X | 0.11 | 0.02 | 0.10 | 0.12 | 2,485 | 16,523 | | 18.00 | PFEXR.X | 0.30 | 0.06 | 0.28 | 0.30 | 3,596 | 43,243 | | 19.00 | PFEXS.X | 0.73 | 0.15 | 0.74 | 0.76 | 1,880 | 1,981 | | 20.00 | PFEXD.X | 1.53 | 0.09 | 1.53 | 1.56 | 607 | 3,132 | | 21.00 | PFEXB.X | 2.31 | 0.34 | 2.48 | 2.52 | 10 | 224 | | 22.50 | PFEXX.X | 3.65 | 2.00 | 3.95 | 4.05 | 18 | 45 |
|
| Highlighted options are in-the-money. |
| |
|
Options
