Join Now Why Join?
Log In or Login with Facebook
Symbol Search  
or enter GC* - Gold Futures
Quotes and Charts
YOU ARE HERE:  Stocks » Quotes and Charts » Options Quotes
+ Alert
+ Portfolio

Pfizer (PFE)

28.78+0.08 (+0.28%) 4:16P EDT (NYSE) - [After Hours: 28.77-0.01 (-0.03%) 4:51P EDT]
Options Quotes as of Tuesday, May 21st, 2013 View Help

Select Date: 

Jun 2013
Stacked Side by Side Volatility & Greeks Spreads Covered Calls
Expiration: Jun 22 2013

Calls

Strike Symbol Type Bid Ask Last Change Volume Open Int
13.00 PFEF22134130000 Call 14.05 17.30 14.60 0 0 0
14.00 PFEF22134140000 Call 13.30 14.85 13.20 0 0 0
15.00 PFEF22134150000 Call 13.60 15.00 13.55 0 0 0
16.00 PFEF22134160000 Call 12.65 14.00 14.05 +2.85 10 0
17.00 PFEF22134170000 Call 11.60 11.80 13.05 +2.7 10 0
18.00 PFEF22134180000 Call 9.20 11.10 10.55 0 0 0
19.00 PFEF22134190000 Call 9.65 9.80 7.90 -1.7 10 0
20.00 PFEF22134200000 Call 8.70 8.80 8.72 -0.18 18 577
21.00 PFEF22134210000 Call 7.75 7.80 8.50 +0.85 115 129
22.00 PFEF22134220000 Call 6.75 6.80 7.40 +0.75 11 32
23.00 PFEF22134230000 Call 5.75 5.80 5.75 +0.05 15 105
24.00 PFEF22134240000 Call 4.75 4.80 4.90 +0.25 47 175
25.00 PFEF22134250000 Call 3.75 3.85 3.80 -0.18 10 505
26.00 PFEF22134260000 Call 2.80 2.80 2.77 +0.01 141 295
27.00 PFEF22134270000 Call 1.88 1.90 1.84 -0.02 301 1394
28.00 PFEF22134280000 Call 1.01 1.06 1.00 +0.01 1694 11494
29.00 PFEF22134290000 Call 0.43 0.45 0.44 +0.04 18220 20984
30.00 PFEF22134300000 Call 0.14 0.15 0.14 +0.02 2074 23168
31.00 PFEF22134310000 Call 0.04 0.05 0.03 -0.01 375 22214
32.00 PFEF22134320000 Call 0.01 0.03 0.01 -0.01 137 7523
33.00 PFEF22134330000 Call 0.01 0.01 0.01 -0.01 22 602
34.00 PFEF22134340000 Call 0.01 0.03 0.04 +0.01 1 1104
35.00 PFEF22134350000 Call 0.01 0.02 0.03 0 9 311

Puts

Strike Symbol Type Bid Ask Last Change Volume Open Int
13.00 PFER22134130000 Put 0.01 0.02 0.01 -0.01 40 1187
14.00 PFER22134140000 Put 0.01 0.02 0.01 0 81 1118
15.00 PFER22134150000 Put 0.01 0.02 0.01 -0.01 1 222
16.00 PFER22134160000 Put 0.01 0.02 0.01 -0.01 11 401
17.00 PFER22134170000 Put 0.01 0.01 0.01 0 1 112
18.00 PFER22134180000 Put 0.01 0.01 0.02 +0.01 50 607
19.00 PFER22134190000 Put 0.01 0.01 0.01 0 50 92
20.00 PFER22134200000 Put 0.01 0.01 0.01 0 30 2417
21.00 PFER22134210000 Put 0.01 0.01 0.01 0 20 2671
22.00 PFER22134220000 Put 0.01 0.03 0.02 +0.01 25 8354
23.00 PFER22134230000 Put 0.01 0.02 0.01 0 42 15024
24.00 PFER22134240000 Put 0.01 0.03 0.03 +0.02 1 6869
25.00 PFER22134250000 Put 0.02 0.03 0.04 +0.02 14 14501
26.00 PFER22134260000 Put 0.05 0.06 0.05 +0.01 47 5157
27.00 PFER22134270000 Put 0.10 0.12 0.10 -0.02 181 9944
28.00 PFER22134280000 Put 0.27 0.28 0.27 0 1667 13673
29.00 PFER22134290000 Put 0.66 0.68 0.68 -0.02 2232 16609
30.00 PFER22134300000 Put 1.39 1.41 1.41 +0.06 201 5596
31.00 PFER22134310000 Put 2.27 2.30 2.27 +0.13 40 2051
32.00 PFER22134320000 Put 3.20 3.30 2.99 -0.31 110 1127
33.00 PFER22134330000 Put 4.15 4.35 2.90 -1.25 133 526
34.00 PFER22134340000 Put 5.20 5.30 4.65 -0.65 1 362
35.00 PFER22134350000 Put 6.15 6.35 6.20 0 31 0