PFE Options | Pfizer, Inc. Common Stock Stock

Dow

0.41% Nasdaq

1.23%

Pfizer Inc. (PFE)

-NYSE

28.89 Oct 1, 4:00PM EDT

Add to Portfolio

Options

Get Options for:

View By Expiration: Oct 13 | Nov 13 | Dec 13 | Jan 14 | Mar 14 | Jun 14 | Jan 15

Call Options

Expire at close Friday, October 11, 2013

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
18.00	PFE131019C00018000	11.40	0.00	N/A	N/A	79	96
22.00	PFE131019C00022000	6.55	0.00	N/A	N/A	40	52
23.00	PFE131019C00023000	6.02	0.00	N/A	N/A	15	59
24.00	PFE131011C00024000	4.76	0.00	N/A	N/A	4	4
24.00	PFE131019C00024000	4.80	0.00	N/A	N/A	5	415
25.00	PFE131004C00025000	3.50	0.00	N/A	N/A	2	12
25.00	PFE131019C00025000	3.77	0.00	N/A	N/A	60	86
26.00	PFE131004C00026000	2.53	0.00	N/A	N/A	34	499
26.00	PFE131011C00026000	2.83	0.00	N/A	N/A	1	36
26.00	PFE131019C00026000	2.91	0.09	N/A	N/A	5	70
26.50	PFE131004C00026500	2.19	0.00	N/A	N/A	4	286
27.00	PFE131004C00027000	1.81	0.08	N/A	N/A	43	186
27.00	PFE131011C00027000	1.89	0.00	N/A	N/A	5	69
27.00	PFE131019C00027000	1.75	0.03	N/A	N/A	10	1,758
27.00	PFE131025C00027000	1.48	0.00	N/A	N/A	27	27
27.50	PFE131004C00027500	1.21	0.00	N/A	N/A	57	500
27.50	PFE131011C00027500	1.27	0.00	N/A	N/A	31	107
27.50	PFE131025C00027500	1.15	0.00	N/A	N/A	8	8
28.00	PFE131004C00028000	1.01	0.00	N/A	N/A	177	530
28.00	PFE131011C00028000	0.77	0.00	N/A	N/A	21	689
28.00	PFE131019C00028000	0.91	0.05	N/A	N/A	73	9,945
28.00	PFE131025C00028000	0.98	0.07	N/A	N/A	43	259
28.50	PFE131004C00028500	0.38	0.06	N/A	N/A	369	1,810
28.50	PFE131011C00028500	0.49	0.07	N/A	N/A	868	1,068
28.50	PFE131025C00028500	0.58	0.01	N/A	N/A	129	520
29.00	PFE131004C00029000	0.07	0.02	N/A	N/A	562	2,910
29.00	PFE131011C00029000	0.21	0.05	N/A	N/A	441	6,241
29.00	PFE131019C00029000	0.29	0.04	N/A	N/A	6,913	29,985
29.00	PFE131025C00029000	0.35	0.06	N/A	N/A	202	4,205
29.50	PFE131004C00029500	0.01	0.00	N/A	N/A	2	908
29.50	PFE131011C00029500	0.06	0.02	N/A	N/A	46	562
29.50	PFE131025C00029500	0.17	0.02	N/A	N/A	2	313
30.00	PFE131004C00030000	0.02	0.00	N/A	N/A	15	58
30.00	PFE131011C00030000	0.02	0.00	N/A	N/A	50	84
30.00	PFE131019C00030000	0.03	0.01	N/A	N/A	30	20,933
30.00	PFE131025C00030000	0.07	0.00	N/A	N/A	11	80
30.50	PFE131004C00030500	0.04	0.00	N/A	N/A	6	6
30.50	PFE131011C00030500	0.03	0.00	N/A	N/A	10	10
30.50	PFE131025C00030500	0.02	0.00	N/A	N/A	2	2
31.00	PFE131019C00031000	0.01	0.01	N/A	N/A	3	7,181
31.00	PFE131025C00031000	0.01	0.00	N/A	N/A	12	92
32.00	PFE131019C00032000	0.02	0.00	N/A	N/A	8	1,443
33.00	PFE131019C00033000	0.04	0.00	N/A	N/A	10	431
34.00	PFE131019C00034000	0.04	0.00	N/A	N/A	79	1,609
35.00	PFE131019C00035000	0.03	0.00	N/A	N/A	6	805

Put Options

Expire at close Friday, October 11, 2013

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
14.00	PFE131019P00014000	0.01	0.00	N/A	N/A	10	65
15.00	PFE131019P00015000	0.01	0.00	N/A	N/A	11	69
16.00	PFE131019P00016000	0.01	0.00	N/A	N/A	31	91
18.00	PFE131019P00018000	0.01	0.00	N/A	N/A	15	15
20.00	PFE131019P00020000	0.06	0.00	N/A	N/A	10	158
21.00	PFE131019P00021000	0.10	0.00	N/A	N/A	10	19
22.00	PFE131019P00022000	0.08	0.00	N/A	N/A	40	49
23.00	PFE131019P00023000	0.08	0.00	N/A	N/A	15	112
23.00	PFE131025P00023000	0.03	0.00	N/A	N/A	33	33
24.00	PFE131019P00024000	0.02	0.00	N/A	N/A	15	168
24.00	PFE131025P00024000	0.04	0.00	N/A	N/A	22	22
25.00	PFE131019P00025000	0.02	0.00	N/A	N/A	33	423
26.00	PFE131004P00026000	0.10	0.00	N/A	N/A	1	1
26.00	PFE131019P00026000	0.05	0.00	N/A	N/A	50	1,859
26.50	PFE131004P00026500	0.04	0.00	N/A	N/A	10	75
26.50	PFE131025P00026500	0.06	0.00	N/A	N/A	1	1
27.00	PFE131004P00027000	0.16	0.00	N/A	N/A	10	21
27.00	PFE131011P00027000	0.03	0.01	N/A	N/A	35	125
27.00	PFE131019P00027000	0.06	0.00	N/A	N/A	241	4,394
27.00	PFE131025P00027000	0.09	0.00	N/A	N/A	9	63
27.50	PFE131004P00027500	0.03	0.00	N/A	N/A	20	125
27.50	PFE131011P00027500	0.05	0.00	N/A	N/A	50	186
27.50	PFE131025P00027500	0.12	0.00	N/A	N/A	21	29
28.00	PFE131004P00028000	0.02	0.03	N/A	N/A	14	714
28.00	PFE131011P00028000	0.07	0.04	N/A	N/A	80	244
28.00	PFE131019P00028000	0.14	0.06	N/A	N/A	95	7,058
28.00	PFE131025P00028000	0.18	0.00	N/A	N/A	16	137
28.50	PFE131004P00028500	0.06	0.09	N/A	N/A	68	567
28.50	PFE131011P00028500	0.21	0.04	N/A	N/A	11	680
28.50	PFE131025P00028500	0.36	0.00	N/A	N/A	128	3,375
29.00	PFE131004P00029000	0.27	0.14	N/A	N/A	151	686
29.00	PFE131011P00029000	0.38	0.14	N/A	N/A	428	713
29.00	PFE131019P00029000	0.47	0.12	N/A	N/A	465	17,311
29.00	PFE131025P00029000	0.64	0.00	N/A	N/A	26	176
29.50	PFE131004P00029500	0.72	0.00	N/A	N/A	85	290
29.50	PFE131011P00029500	0.65	0.21	N/A	N/A	86	315
29.50	PFE131025P00029500	0.95	0.00	N/A	N/A	5	351
30.00	PFE131004P00030000	1.28	0.00	N/A	N/A	31	37
30.00	PFE131011P00030000	1.19	0.18	N/A	N/A	27	176
30.00	PFE131019P00030000	1.22	0.15	N/A	N/A	165	2,388
30.00	PFE131025P00030000	1.54	0.00	N/A	N/A	571	571
30.50	PFE131025P00030500	2.14	0.00	N/A	N/A	53	53
31.00	PFE131019P00031000	2.29	0.00	N/A	N/A	52	270
32.00	PFE131019P00032000	3.55	0.00	N/A	N/A	3	42
33.00	PFE131019P00033000	4.50	0.00	N/A	N/A	45	20
35.00	PFE131019P00035000	6.15	0.00	N/A	N/A	5	15

Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.

Search for share prices

More On PFE

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Pfizer Inc. (PFE)