PFE: Pfizer Inc - Options Chain

Enter Ticker:

PFIZER INC  PFE (NYSE)

Last 18.36 Change  0.25 Volume  60,976,316 Select Option Type: Calls Puts

Learn about the new Zacks/Schaeffer's Options Trader

Calls for 'PFE' Symbol Expiration Strike Last Open High Low Change Volume PFELI 12/2009 9.0000 4.30 0.00 0.00 0.00 0.00 0 PFELZ 12/2009 10.0000 7.75 0.00 0.00 0.00 0.00 0 PFELK 12/2009 11.0000 6.75 0.00 0.00 0.00 0.00 0 PFELL 12/2009 12.0000 5.75 0.00 0.00 0.00 0.00 0 PFELN 12/2009 13.0000 5.40 5.20 5.40 5.20 0.30 15 PFELM 12/2009 14.0000 4.00 0.00 0.00 0.00 0.00 0 PFELC 12/2009 15.0000 3.43 3.31 3.48 3.31 0.30 56 PFELP 12/2009 16.0000 2.44 2.45 2.51 2.41 0.28 216 PFELQ 12/2009 17.0000 1.51 1.37 1.61 1.37 0.20 3754 PFELR 12/2009 18.0000 0.74 0.58 0.80 0.56 0.16 47474 PFELS 12/2009 19.0000 0.24 0.17 0.28 0.17 0.07 6987 PFELD 12/2009 20.0000 0.07 0.05 0.07 0.04 0.02 1059 PFELB 12/2009 21.0000 0.02 0.02 0.02 0.02 0.01 700 PFELX 12/2009 22.5000 0.01 0.00 0.00 0.00 0.00 0 PFELE 12/2009 25.0000 0.00 0.00 0.00 0.00 0.00 0 PFELF 12/2009 30.0000 0.00 0.00 0.00 0.00 0.00 0 PFEAT 01/2010 2.5000 13.40 0.00 0.00 0.00 0.00 0 PFEAA 01/2010 5.0000 10.80 0.00 0.00 0.00 0.00 0 WKYAQ 01/2010 7.5000 0.00 0.00 0.00 0.00 0.00 0 WKYAB 01/2010 10.0000 0.00 0.00 0.00 0.00 0.00 0 PFEAK 01/2010 11.0000 6.25 0.00 0.00 0.00 0.00 0 WKYAS 01/2010 12.5000 0.00 0.00 0.00 0.00 0.00 0 PFEAM 01/2010 14.0000 4.48 4.48 4.48 4.48 0.38 3 WKYAC 01/2010 15.0000 0.00 0.00 0.00 0.00 0.00 0 PFEAP 01/2010 16.0000 2.54 2.34 2.58 2.34 0.25 365 WKYAT 01/2010 17.5000 0.00 0.00 0.00 0.00 0.00 0 PFEAS 01/2010 19.0000 0.47 0.40 0.52 0.40 0.07 940 WKYAD 01/2010 20.0000 0.00 0.00 0.00 0.00 0.00 0 PFEAB 01/2010 21.0000 0.09 0.08 0.09 0.08 0.02 200 WKYAX 01/2010 22.5000 0.00 0.00 0.00 0.00 0.00 0 WKYAE 01/2010 25.0000 0.00 0.00 0.00 0.00 0.00 0 PFEAY 01/2010 27.5000 0.01 0.00 0.00 0.00 0.00 0 WKYAF 01/2010 30.0000 19.60 0.00 0.00 0.00 0.00 0 WKYAZ 01/2010 32.5000 0.00 0.00 0.00 0.00 0.00 0 WKYAG 01/2010 35.0000 15.10 0.00 0.00 0.00 0.00 0 WKYAU 01/2010 37.5000 0.00 0.00 0.00 0.00 0.00 0 WKYAH 01/2010 40.0000 11.15 11.10 11.15 11.10 0.45 53 WKYAV 01/2010 42.5000 8.30 0.00 0.00 0.00 0.00 0 WKYAI 01/2010 45.0000 6.15 6.15 6.15 6.15 0.30 70 WKYAW 01/2010 47.5000 3.20 0.00 0.00 0.00 0.00 0 WKYAJ 01/2010 50.0000 1.51 1.48 1.51 1.45 0.19 414 WKYAK 01/2010 55.0000 0.01 0.00 0.00 0.00 0.00 0 WKYAL 01/2010 60.0000 0.02 0.00 0.00 0.00 0.00 0 WKYAM 01/2010 65.0000 0.05 0.00 0.00 0.00 0.00 0 WKYAN 01/2010 70.0000 0.00 0.00 0.00 0.00 0.00 0 WKYAO 01/2010 75.0000 0.00 0.00 0.00 0.00 0.00 0 WKYAP 01/2010 80.0000 0.00 0.00 0.00 0.00 0.00 0 WKYAR 01/2010 100.0000 0.00 0.00 0.00 0.00 0.00 0 PFECZ 03/2010 10.0000 7.80 0.00 0.00 0.00 0.00 0 PFECK 03/2010 11.0000 7.00 0.00 0.00 0.00 0.00 0 PFECL 03/2010 12.0000 5.70 0.00 0.00 0.00 0.00 0 PFECN 03/2010 13.0000 4.75 0.00 0.00 0.00 0.00 0 PFECM 03/2010 14.0000 3.90 0.00 0.00 0.00 0.00 0 PFECC 03/2010 15.0000 3.61 3.61 3.61 3.61 0.26 4 PFECP 03/2010 16.0000 2.75 2.60 2.80 2.60 0.19 2033 PFECQ 03/2010 17.0000 2.02 1.76 2.02 1.76 0.25 548 PFECR 03/2010 18.0000 1.34 1.27 1.37 1.27 0.16 1242 PFECS 03/2010 19.0000 0.85 0.73 0.88 0.73 0.09 559 PFECD 03/2010 20.0000 0.49 0.45 0.53 0.45 0.06 1321 PFECB 03/2010 21.0000 0.27 0.25 0.28 0.25 0.07 149 PFECX 03/2010 22.5000 0.10 0.08 0.10 0.08 0.02 467 PFECE 03/2010 25.0000 0.00 0.00 0.00 0.00 0.00 0 PFECF 03/2010 30.0000 0.00 0.00 0.00 0.00 0.00 0 WKYDG 04/2010 35.0000 15.35 0.00 0.00 0.00 0.00 0 WKYDU 04/2010 37.5000 0.00 0.00 0.00 0.00 0.00 0 WKYDH 04/2010 40.0000 0.00 0.00 0.00 0.00 0.00 0 WKYDV 04/2010 42.5000 0.00 0.00 0.00 0.00 0.00 0 WKYDI 04/2010 45.0000 0.00 0.00 0.00 0.00 0.00 0 WKYDW 04/2010 47.5000 3.45 0.00 0.00 0.00 0.00 0 WKYDJ 04/2010 50.0000 1.59 0.00 0.00 0.00 0.00 0 WKYDA 04/2010 52.5000 0.68 0.64 0.68 0.64 0.08 81 WKYDK 04/2010 55.0000 0.00 0.00 0.00 0.00 0.00 0 WKYDY 04/2010 57.5000 0.00 0.00 0.00 0.00 0.00 0 WKYDL 04/2010 60.0000 0.00 0.00 0.00 0.00 0.00 0 PFEFZ 06/2010 10.0000 8.00 0.00 0.00 0.00 0.00 0 PFEFL 06/2010 12.0000 0.00 0.00 0.00 0.00 0.00 0 PFEFN 06/2010 13.0000 0.00 0.00 0.00 0.00 0.00 0 PFEFM 06/2010 14.0000 3.14 0.00 0.00 0.00 0.00 0 PFEFC 06/2010 15.0000 3.75 3.78 3.78 3.75 0.16 6 PFEFP 06/2010 16.0000 2.74 0.00 0.00 0.00 0.00 0 PFEFQ 06/2010 17.0000 2.31 2.27 2.31 2.26 0.23 59 PFEFR 06/2010 18.0000 1.67 1.60 1.70 1.60 0.14 261 PFEFS 06/2010 19.0000 1.20 1.15 1.22 1.15 0.12 73 PFEFD 06/2010 20.0000 0.81 0.76 0.86 0.76 0.10 20148 PFEFB 06/2010 21.0000 0.53 0.52 0.55 0.52 0.06 123 PFEFX 06/2010 22.5000 0.26 0.25 0.28 0.25 0.04 42 PFEFE 06/2010 25.0000 0.07 0.08 0.08 0.07 -0.01 4 PFEFF 06/2010 30.0000 0.02 0.00 0.00 0.00 0.00 0

Highlighted options are in-the-money.

View current month's calls for PFE
Back to Top