Pfizer, Inc. (PFE) Option Chain

PFE 
$33.37
*  
0.32
0.95%
Get PFE Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading PFE now
Exchange: NYSE
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.

PFE Options: Type:

Option Chain for Pfizer, Inc. (PFE)

Calls "Calls" is an option that gives the holder the right to buy the underlying asset. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery. Root Strike "Strike" is the index value at which the buyer of the option can buy or sell the underlying stock index. The strike index is converted to a dollar value by multiplying by the option's contract multiple. Puts "Put" is an option granting the right to sell the underlying futures contract. Opposite of a call. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery.
Jul 02, 2015 2.82 3.05 0 PFE 30.5 Jul 02, 2015 0.02 0
Jul 02, 2015 2.32 2.52 0 PFE 31 Jul 02, 2015 0.02 0
Jul 02, 2015 2.59 1.84 2.02 0 1 PFE 31.5 Jul 02, 2015 0.02 0
Jul 02, 2015 1.33 1.52 0 PFE 32 Jul 02, 2015 0.02 0
Jul 02, 2015 1.60 0.84 1.02 0 62 PFE 32.5 Jul 02, 2015 0.05 0.02 0 3
Jul 02, 2015 0.69 0.34 0.52 0 85 PFE 33 Jul 02, 2015 0.04 0.04 0 1093
Jul 02, 2015 0.05 -0.23 0.01 1 320 PFE 33.5 Jul 02, 2015 0.10 0.05 0.07 0.15 607 447
Jul 02, 2015 0.02 -0.02 0.04 22 2078 PFE 34 Jul 02, 2015 0.61 0.28 0.58 0.66 102 9833
Jul 02, 2015 0.01 0.02 2 3041 PFE 34.5 Jul 02, 2015 1.09 0.56 1.18 0 1539
Jul 02, 2015 0.01 0.02 0 833 PFE 35 Jul 02, 2015 1.05 0.91 1.67 0 19
Jul 02, 2015 0.01 0.02 0 115 PFE 35.5 Jul 02, 2015 1.94 1.41 2.17 0 0
Jul 02, 2015 0.03 0.02 0 39 PFE 36 Jul 02, 2015 2.03 2.68 0
Jul 02, 2015 0.02 0.02 0 0 PFE 36.5 Jul 02, 2015 2.53 3.20 0
Jul 10, 2015 2.88 -0.67 2.85 3.05 10 38 PFE 30.5 Jul 10, 2015 0.06 0
Jul 10, 2015 2.93 2.36 2.55 0 167 PFE 31 Jul 10, 2015 0.10 0
Jul 10, 2015 1.86 2.13 0 PFE 31.5 Jul 10, 2015 0.07 0.13 0 3
Jul 10, 2015 2.29 1.37 1.63 0 14 PFE 32 Jul 10, 2015 0.06 0.08 0 2
Jul 10, 2015 1.56 0.92 1.14 0 1 PFE 32.5 Jul 10, 2015 0.09 0.04 0.05 0.08 6 11
Jul 10, 2015 0.54 -0.16 0.54 0.58 10 35 PFE 33 Jul 10, 2015 0.17 0.05 0.17 0.19 158 109
Jul 10, 2015 0.27 -0.08 0.26 0.29 18 18 PFE 33.5 Jul 10, 2015 0.35 0.01 0.38 0.41 52 729
Jul 10, 2015 0.11 -0.12 0.11 0.12 248 1145 PFE 34 Jul 10, 2015 0.69 0.19 0.72 0.75 42 3388
Jul 10, 2015 0.03 -0.05 0.03 0.05 284 5581 PFE 34.5 Jul 10, 2015 0.84 -0.16 0.76 1.19 7 417
Jul 10, 2015 0.02 -0.01 0.01 0.02 115 3064 PFE 35 Jul 10, 2015 1.31 1.20 1.68 0 33
Jul 10, 2015 0.02 0.06 0 443 PFE 35.5 Jul 10, 2015 1.43 2.16 0
Jul 10, 2015 0.02 0.03 0 51 PFE 36 Jul 10, 2015 0.01 2.06 2.68 0 5
Jul 10, 2015 0.03 0.04 0 11 PFE 36.5 Jul 10, 2015 2.11 2.53 3.20 0 2
Jul 17, 2015 2.86 3.15 0 PFE 30.5 Jul 17, 2015 0.01 0.04 0
Jul 17, 2015 2.60 -0.06 2.38 2.69 36 15 PFE 31 Jul 17, 2015 0.03 0.02 0.05 0 595
Jul 17, 2015 1.90 2.13 0 PFE 31.5 Jul 17, 2015 0.03 0.06 0
Jul 17, 2015 1.55 1.43 1.64 0 247 PFE 32 Jul 17, 2015 0.08 0.03 0.07 0.09 87 6281
Jul 17, 2015 1.09 1.02 1.19 0 11 PFE 32.5 Jul 17, 2015 0.15 0.07 0.15 0.16 91 689
Jul 17, 2015 0.70 -0.10 0.65 0.68 13 7148 PFE 33 Jul 17, 2015 0.27 0.07 0.29 0.30 313 24638
Jul 17, 2015 0.39 -0.20 0.37 0.40 1769 97 PFE 33.5 Jul 17, 2015 0.45 0.08 0.48 0.52 303 1038
Jul 17, 2015 0.21 -0.13 0.19 0.21 6662 26980 PFE 34 Jul 17, 2015 0.80 0.17 0.79 0.84 197 63029
Jul 17, 2015 0.10 -0.08 0.09 0.11 77 2238 PFE 34.5 Jul 17, 2015 0.86 1.13 1.25 0 1499
Jul 17, 2015 0.06 -0.03 0.04 0.06 252 81898 PFE 35 Jul 17, 2015 1.64 0.25 1.62 1.70 34 4985
Jul 17, 2015 0.03 0.02 0.04 0 10619 PFE 35.5 Jul 17, 2015 1.98 1.60 2.18 0 1
Jul 17, 2015 0.03 0.02 0.03 34 33372 PFE 36 Jul 17, 2015 1.52 2.07 2.67 0 160
Jul 17, 2015 0.03 0 PFE 36.5 Jul 17, 2015 2.56 3.20 0
Jul 24, 2015 2.88 3.45 0 PFE 30.5 Jul 24, 2015 0.13 0
Jul 24, 2015 2.43 2.40 2.84 0 153 PFE 31 Jul 24, 2015 0.05 0.01 0.10 0 10
Jul 24, 2015 2.47 1.92 2.39 0 28 PFE 31.5 Jul 24, 2015 0.13 0
Jul 24, 2015 1.58 1.48 1.74 0 83 PFE 32 Jul 24, 2015 0.08 0.11 0.14 0 147
Jul 24, 2015 1.30 1.07 1.25 0 76 PFE 32.5 Jul 24, 2015 0.20 0.20 0.22 5 47
Jul 24, 2015 0.85 0.72 0.78 0 0 PFE 33 Jul 24, 2015 0.35 0.33 0.37 0 12042
Jul 24, 2015 0.54 0.03 0.44 0.50 40 73 PFE 33.5 Jul 24, 2015 0.37 0.56 0.59 0 379
Jul 24, 2015 0.39 0.25 0.30 0 401 PFE 34 Jul 24, 2015 0.68 0.86 0.90 0 730
Jul 24, 2015 0.24 0.13 0.17 0 575 PFE 34.5 Jul 24, 2015 1.17 1.25 1.30 0 131
Jul 24, 2015 0.12 0.07 0.12 0 2062 PFE 35 Jul 24, 2015 1.47 1.64 1.73 0 18
Jul 24, 2015 0.08 0.03 0.13 0 963 PFE 35.5 Jul 24, 2015 2.05 1.88 2.20 37

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.

FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.