View By Expiration: Jun 2013 | Jul 2013 | Aug 2013 | Sep 2013 | Dec 2013 | Jan 2014 | Mar 2014 | Jan 2015| Call Options | Expire at close Saturday, 18 January, 2014 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
|---|
| 5.00 | PFE140118C00005000 | 23.70 | 0.00 | N/A | N/A | 232 | 65 | | 10.00 | PFE140118C00010000 | 19.45 | 0.00 | N/A | N/A | 6 | 54 | | 13.00 | PFE140118C00013000 | 16.45 | 0.00 | N/A | N/A | 1 | 19 | | 15.00 | PFE140118C00015000 | 13.40 | 0.00 | N/A | N/A | 5 | 1,333 | | 17.00 | PFE140118C00017000 | 10.93 | 0.00 | N/A | N/A | 2 | 34 | | 19.00 | PFE140118C00019000 | 10.30 |  0.45 | N/A | N/A | 111 | 19 | | 20.00 | PFE140118C00020000 | 9.25 | 0.15 | N/A | N/A | 2,000 | 758 | | 21.00 | PFE140118C00021000 | 8.15 | 0.00 | N/A | N/A | 8 | 18 | | 22.00 | PFE140118C00022000 | 7.20 | 0.50 | N/A | N/A | 500 | 2,026 | | 23.00 | PFE140118C00023000 | 6.05 | 0.00 | N/A | N/A | 202 | 332 | | 24.00 | PFE140118C00024000 | 5.45 | 0.00 | N/A | N/A | 10 | 455 | | 25.00 | PFE140118C00025000 | 4.50 | 0.26 | N/A | N/A | 24 | 21,071 | | 26.00 | PFE140118C00026000 | 3.70 | 0.20 | N/A | N/A | 105 | 1,560 | | 27.00 | PFE140118C00027000 | 2.98 | 0.23 | N/A | N/A | 16 | 61,484 | | 28.00 | PFE140118C00028000 | 2.25 | 0.09 | N/A | N/A | 31 | 1,342 | | 29.00 | PFE140118C00029000 | 1.78 | 0.23 | N/A | N/A | 51 | 4,253 | | 30.00 | PFE140118C00030000 | 1.28 | 0.05 | N/A | N/A | 192 | 42,272 | | 31.00 | PFE140118C00031000 | 0.92 | 0.07 | N/A | N/A | 146 | 6,755 | | 32.00 | PFE140118C00032000 | 0.66 | 0.05 | N/A | N/A | 222 | 7,913 | | 33.00 | PFE140118C00033000 | 0.47 | 0.07 | N/A | N/A | 5 | 5,512 | | 34.00 | PFE140118C00034000 | 0.30 | 0.00 | N/A | N/A | 200 | 3,239 | | 35.00 | PFE140118C00035000 | 0.23 | 0.03 | N/A | N/A | 20 | 43,922 | | 36.00 | PFE140118C00036000 | 0.13 | 0.00 | N/A | N/A | 444 | 1,381 | | 37.00 | PFE140118C00037000 | 0.08 | 0.00 | N/A | N/A | 501 | 1,693 | | 38.00 | PFE140118C00038000 | 0.06 | 0.00 | N/A | N/A | 561 | 929 | | 39.00 | PFE140118C00039000 | 0.06 | 0.00 | N/A | N/A | 1,067 | 1,470 | | 40.00 | PFE140118C00040000 | 0.01 | 0.00 | N/A | N/A | 10 | 2,810 | | 41.00 | PFE140118C00041000 | 0.04 | 0.00 | N/A | N/A | 110 | 130 |
|
| Put Options | Expire at close Saturday, 18 January, 2014 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
|---|
| 5.00 | PFE140118P00005000 | 0.01 | 0.00 | N/A | N/A | 1 | 468 | | 8.00 | PFE140118P00008000 | 0.02 | 0.00 | N/A | N/A | 140 | 976 | | 10.00 | PFE140118P00010000 | 0.03 | 0.00 | N/A | N/A | 23 | 5,667 | | 13.00 | PFE140118P00013000 | 0.05 | 0.01 | N/A | N/A | 27 | 7,608 | | 15.00 | PFE140118P00015000 | 0.10 | 0.00 | N/A | N/A | 7 | 7,811 | | 16.00 | PFE140118P00016000 | 0.10 | 0.00 | N/A | N/A | 169 | 879 | | 17.00 | PFE140118P00017000 | 0.10 | 0.03 | N/A | N/A | 50 | 30,493 | | 18.00 | PFE140118P00018000 | 0.14 | 0.00 | N/A | N/A | 275 | 971 | | 19.00 | PFE140118P00019000 | 0.21 | 0.00 | N/A | N/A | 5 | 1,254 | | 20.00 | PFE140118P00020000 | 0.20 | 0.00 | N/A | N/A | 3 | 49,493 | | 21.00 | PFE140118P00021000 | 0.36 | 0.00 | N/A | N/A | 10 | 979 | | 22.00 | PFE140118P00022000 | 0.23 | 0.07 | N/A | N/A | 22 | 40,685 | | 23.00 | PFE140118P00023000 | 0.41 | 0.00 | N/A | N/A | 499 | 2,383 | | 24.00 | PFE140118P00024000 | 0.45 | 0.00 | N/A | N/A | 6 | 5,044 | | 25.00 | PFE140118P00025000 | 0.58 | 0.10 | N/A | N/A | 15 | 34,836 | | 26.00 | PFE140118P00026000 | 0.91 | 0.00 | N/A | N/A | 6 | 2,389 | | 27.00 | PFE140118P00027000 | 1.09 | 0.07 | N/A | N/A | 137 | 17,626 | | 28.00 | PFE140118P00028000 | 1.50 | 0.00 | N/A | N/A | 2 | 2,508 | | 29.00 | PFE140118P00029000 | 2.09 | 0.00 | N/A | N/A | 18 | 3,881 | | 30.00 | PFE140118P00030000 | 2.39 | 0.13 | N/A | N/A | 800 | 5,084 | | 31.00 | PFE140118P00031000 | 3.55 | 0.00 | N/A | N/A | 10 | 1,031 | | 32.00 | PFE140118P00032000 | 4.70 | 0.00 | N/A | N/A | 5 | 2,748 | | 33.00 | PFE140118P00033000 | 4.35 | 0.00 | N/A | N/A | 80 | 179 | | 34.00 | PFE140118P00034000 | 5.20 | 0.00 | N/A | N/A | 351 | 1,011 | | 35.00 | PFE140118P00035000 | 7.00 | 0.00 | N/A | N/A | 5 | 30,250 | | 36.00 | PFE140118P00036000 | 7.05 | 0.00 | N/A | N/A | 64 | 1,279 | | 37.00 | PFE140118P00037000 | 8.00 | 0.00 | N/A | N/A | 207 | 1,616 | | 38.00 | PFE140118P00038000 | 8.95 | 0.00 | N/A | N/A | 20 | 603 | | 39.00 | PFE140118P00039000 | 9.95 | 0.00 | N/A | N/A | 87 | 1,163 | | 40.00 | PFE140118P00040000 | 10.95 | 0.00 | N/A | N/A | 34 | 475 | | 41.00 | PFE140118P00041000 | 11.90 | 0.00 | N/A | N/A | 78 | 82 |
|
| Highlighted options are in-the-money. |
Expand to Straddle View... Currency in USD. |
|