Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Pfizer, Inc. (NY: PFE)
28.96 USD  -0.29 (-0.99%)
Official Closing Price  /  Updated: 6:40 PM EDT, May 17, 2013  /  Add to My Watchlist      
View: Quote News Research
Expiration Date:
Option Types:
CALL Options - June 22 2013
Symbol Strike Price Change $ Bid Ask Volume Open Interest
PFE130622C00013000 13.00 N/A +0.00 14.60 17.25 0 0
PFE130622C00014000 14.00 N/A +0.00 13.60 16.25 0 0
PFE130622C00015000 15.00 N/A +0.00 12.35 14.15 0 0
PFE130622C00016000 16.00 14.05 +0.00 12.90 13.10 0 0
PFE130622C00017000 17.00 13.05 +0.00 11.90 12.15 0 0
PFE130622C00018000 18.00 N/A +0.00 9.600 11.15 0 0
PFE130622C00019000 19.00 7.900 +0.00 8.650 10.15 0 0
PFE130622C00020000 20.00 8.950 -0.40 8.950 9.000 92 584
PFE130622C00021000 21.00 8.500 +0.00 7.950 8.000 0 129
PFE130622C00022000 22.00 7.400 +0.00 6.950 7.000 0 32
PFE130622C00023000 23.00 6.300 -0.10 5.950 6.000 60 45
PFE130622C00024000 24.00 4.900 -0.45 4.900 5.000 47 178
PFE130622C00025000 25.00 4.250 +0.00 3.950 4.050 0 506
PFE130622C00026000 26.00 2.950 -0.36 3.000 3.050 101 303
PFE130622C00027000 27.00 2.150 -0.22 2.070 2.090 533 874
PFE130622C00028000 28.00 1.230 -0.24 1.210 1.240 601 11,468
PFE130622C00029000 29.00 0.5700 -0.22 0.5600 0.5800 1,950 17,791
PFE130622C00030000 30.00 0.2200 -0.08 0.2000 0.2200 3,823 21,632
PFE130622C00031000 31.00 0.0600 -0.04 0.0600 0.0700 435 21,712
PFE130622C00032000 32.00 0.0300 -0.03 0.0300 0.0400 410 7,420
PFE130622C00033000 33.00 0.0300 +0.00 0.0100 0.0200 0 602
PFE130622C00034000 34.00 0.0400 +0.00 0.0100 0.0200 0 1,104
PFE130622C00035000 35.00 0.0300 +0.00 0.0100 0.0200 0 311
PUT Options - June 22 2013
Symbol Strike Price Change $ Bid Ask Volume Open Interest
PFE130622P00013000 13.00 0.0100 +0.00 0.0100 0.0200 0 1,187
PFE130622P00014000 14.00 0.0100 +0.00 0.0100 0.0100 0 1,118
PFE130622P00015000 15.00 0.0100 +0.00 0.0100 0.0200 0 222
PFE130622P00016000 16.00 0.0100 +0.00 0.0100 0.0200 0 401
PFE130622P00017000 17.00 0.0100 +0.00 0.0100 0.0100 0 112
PFE130622P00018000 18.00 0.0200 +0.00 0.0100 0.0100 0 607
PFE130622P00019000 19.00 0.0100 +0.00 0.0100 0.0100 0 99
PFE130622P00020000 20.00 0.0100 +0.00 0.0100 0.0100 0 2,417
PFE130622P00021000 21.00 0.0100 +0.00 0.0100 0.0100 0 2,671
PFE130622P00022000 22.00 0.0200 +0.00 0.0100 0.0200 0 8,354
PFE130622P00023000 23.00 0.0100 -0.02 0.0100 0.0200 42 15,066
PFE130622P00024000 24.00 0.0300 +0.00 0.0100 0.0200 0 6,869
PFE130622P00025000 25.00 0.0300 +0.00 0.0200 0.0300 35 14,525
PFE130622P00026000 26.00 0.0500 +0.00 0.0500 0.0600 141 5,137
PFE130622P00027000 27.00 0.0900 +0.00 0.1000 0.1100 1,129 9,971
PFE130622P00028000 28.00 0.2500 +0.05 0.2400 0.2500 1,641 11,716
PFE130622P00029000 29.00 0.5800 +0.10 0.5800 0.6000 1,851 15,413
PFE130622P00030000 30.00 1.220 +0.18 1.220 1.240 193 4,802
PFE130622P00031000 31.00 2.000 +0.28 2.080 2.110 92 2,083
PFE130622P00032000 32.00 2.990 +0.19 3.000 3.100 110 1,131
PFE130622P00033000 33.00 2.900 +0.00 3.900 4.100 0 526
PFE130622P00034000 34.00 4.650 +0.00 5.000 5.050 0 362
PFE130622P00035000 35.00 6.200 +0.00 5.900 6.150 0 0
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here