Pfizer, Inc. (PFE) Option Chain

PFE 
$34.054
*  
0.266
0.78%
Get PFE Alerts
*Delayed - data as of May 5, 2015 15:12 ET  -  Find a broker to begin trading PFE now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    PFE Real Time
 
 
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.
May 08, 2015 2.99 3.15 0 PFE 31 May 08, 2015 0.02 0.03 0 43
May 08, 2015 2.49 2.63 0 PFE 31.5 May 08, 2015 0.03 0
May 08, 2015 1.99 2.13 0 PFE 32 May 08, 2015 0.03 0.03 0 115
May 08, 2015 1.49 1.65 0 PFE 32.5 May 08, 2015 0.11 0.04 0 978
May 08, 2015 2.14 0.99 1.12 0 246 PFE 33 May 08, 2015 0.04 -0.02 0.02 0.05 9 10948
May 08, 2015 0.52 -0.48 0.46 0.62 20 89 PFE 33.5 May 08, 2015 0.11 0.02 0.10 0.13 133 11866
May 08, 2015 0.16 -0.20 0.12 0.15 437 11043 PFE 34 May 08, 2015 0.35 0.14 0.34 0.37 49 1765
May 08, 2015 0.03 -0.07 0.03 0.05 274 1948 PFE 34.5 May 08, 2015 0.78 0.25 0.68 0.81 20 4005
May 08, 2015 0.02 -0.01 0.03 10 3460 PFE 35 May 08, 2015 1.12 0.17 0.91 1.29 13 1640
May 08, 2015 0.03 0.03 0 1353 PFE 35.5 May 08, 2015 1.66 1.33 1.78 0 288
May 08, 2015 0.01 -0.01 0.02 50 6036 PFE 36 May 08, 2015 1.80 1.83 2.30 0 251
May 08, 2015 0.02 0.01 10 1579 PFE 36.5 May 08, 2015 2.97 2.33 2.80 0 88
May 08, 2015 0.02 0.02 0 426 PFE 37 May 08, 2015 3.05 2.83 3.30 0 29
May 15, 2015 3.05 0.28 3.00 3.15 2802 1386 PFE 31 May 15, 2015 0.01 0.03 3 3350
May 15, 2015 2.46 2.74 0 PFE 31.5 May 15, 2015 0.08 0.03 0 60
May 15, 2015 2.05 0.03 1.98 2.11 1401 639 PFE 32 May 15, 2015 0.03 0.01 0.04 0 11694
May 15, 2015 1.40 1.46 1.74 0 64 PFE 32.5 May 15, 2015 0.06 -0.09 0.05 0.06 9 16553
May 15, 2015 1.05 -0.33 1.00 1.09 24047 11252 PFE 33 May 15, 2015 0.12 0.02 0.11 0.12 231 18898
May 15, 2015 0.57 -0.09 0.55 0.59 20 159 PFE 33.5 May 15, 2015 0.24 0.10 0.24 0.26 3590 19289
May 15, 2015 0.26 -0.16 0.26 0.27 1508 28271 PFE 34 May 15, 2015 0.50 0.20 0.47 0.50 418 55572
May 15, 2015 0.13 -0.06 0.11 0.13 617 13647 PFE 34.5 May 15, 2015 0.85 0.22 0.82 0.85 65 6862
May 15, 2015 0.05 -0.04 0.04 0.05 5759 39777 PFE 35 May 15, 2015 1.07 1.10 1.32 0 6227
May 15, 2015 0.03 -0.02 0.01 0.05 20 1835 PFE 35.5 May 15, 2015 2.09 1.37 1.80 0 549
May 15, 2015 0.01 -0.01 0.02 101 55907 PFE 36 May 15, 2015 1.97 1.84 2.29 0 682
May 15, 2015 0.11 0.03 0 1335 PFE 36.5 May 15, 2015 2.94 2.34 2.78 0 33
May 15, 2015 0.02 0.01 0.03 2 2783 PFE 37 May 15, 2015 2.15 2.83 3.30 0 85
May 22, 2015 3.00 3.15 0 PFE 31 May 22, 2015 0.13 0
May 22, 2015 2.47 2.62 0 PFE 31.5 May 22, 2015 0.14 0.01 0.13 0 16
May 22, 2015 2.22 1.97 2.12 0 26 PFE 32 May 22, 2015 0.11 0.02 0.08 0 15
May 22, 2015 1.47 1.62 0 PFE 32.5 May 22, 2015 0.18 0.08 0.12 0 50
May 22, 2015 1.24 1.00 1.26 0 74 PFE 33 May 22, 2015 0.13 -0.01 0.17 0.20 7 327
May 22, 2015 0.85 0.18 0.61 0.64 15 38 PFE 33.5 May 22, 2015 0.23 0.01 0.32 0.36 5 213
May 22, 2015 0.35 -0.20 0.34 0.37 554 730 PFE 34 May 22, 2015 0.50 0.09 0.55 0.60 1 349
May 22, 2015 0.20 -0.10 0.17 0.20 40 387 PFE 34.5 May 22, 2015 1.05 0.87 0.92 0 147
May 22, 2015 0.17 0.07 0.11 0 1605 PFE 35 May 22, 2015 1.29 0.17 1.22 1.36 5 227
May 22, 2015 0.05 -0.01 0.03 0.10 12 626 PFE 35.5 May 22, 2015 0.95 1.40 1.83 0 10
May 22, 2015 0.06 0.02 0.07 0 398 PFE 36 May 22, 2015 2.13 -0.17 1.85 2.30 10 72
May 22, 2015 0.17 0.05 0 54 PFE 36.5 May 22, 2015 2.63 2.34 2.79 0 2
May 22, 2015 0.02 0.04 0 8 PFE 37 May 22, 2015 2.83 3.30 0
May 29, 2015 2.95 3.45 0 PFE 31 May 29, 2015 0.07 0.01 0.07 0 4
May 29, 2015 2.46 2.96 0 PFE 31.5 May 29, 2015 0.01 0.16 0
May 29, 2015 1.91 1.96 2.45 0 10 PFE 32 May 29, 2015 0.16 0.07 0.10 0 77
May 29, 2015 2.57 1.50 1.95 0 8 PFE 32.5 May 29, 2015 0.13 -0.09 0.13 0.16 2 270
May 29, 2015 1.29 1.01 1.22 0 10 PFE 33 May 29, 2015 0.24 -0.09 0.23 0.26 5 67
May 29, 2015 0.86 0.02 0.67 0.86 2 2 PFE 33.5 May 29, 2015 0.58 0.38 0.41 0 20
May 29, 2015 0.40 -0.18 0.40 0.43 11 268 PFE 34 May 29, 2015 0.61 -0.14 0.60 0.65 3 275
May 29, 2015 0.23 -0.08 0.22 0.26 94 86 PFE 34.5 May 29, 2015 0.86 -0.05 0.92 0.97 1 218
May 29, 2015 0.14 -0.07 0.11 0.13 76 569 PFE 35 May 29, 2015 1.30 1.17 1.39 0 161
May 29, 2015 0.09 -0.03 0.06 0.11 2 2659 PFE 35.5 May 29, 2015 0.99 1.43 1.84 0 76
May 29, 2015 0.05 0.02 0.09 0 1007 PFE 36 May 29, 2015 1.88 2.31 0

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.