| Symbol | Strike | Price | Change $ | Bid | Ask | Volume | Open Interest |
|---|---|---|---|---|---|---|---|
| PFE140118P00005000 | 5.000 | 0.0100 | +0.00 | 0.0200 | 0.0200 | 0 | 468 |
| PFE140118P00008000 | 8.000 | 0.0100 | +0.00 | 0.0100 | 0.0300 | 0 | 836 |
| PFE140118P00010000 | 10.00 | 0.0300 | +0.00 | 0.0200 | 0.0300 | 0 | 5,668 |
| PFE140118P00013000 | 13.00 | 0.0600 | +0.00 | 0.0600 | 0.0700 | 0 | 7,608 |
| PFE140118P00015000 | 15.00 | 0.0900 | +0.00 | 0.0700 | 0.0900 | 133 | 7,703 |
| PFE140118P00016000 | 16.00 | 0.1000 | +0.00 | 0.0900 | 0.1100 | 0 | 879 |
| PFE140118P00017000 | 17.00 | 0.1200 | -0.01 | 0.1100 | 0.1200 | 100 | 30,282 |
| PFE140118P00018000 | 18.00 | 0.1400 | +0.00 | 0.1300 | 0.1400 | 275 | 696 |
| PFE140118P00019000 | 19.00 | 0.1600 | +0.00 | 0.1500 | 0.1700 | 167 | 1,082 |
| PFE140118P00020000 | 20.00 | 0.2000 | +0.01 | 0.1900 | 0.2000 | 241 | 48,935 |
| PFE140118P00021000 | 21.00 | 0.2400 | -0.01 | 0.2300 | 0.2500 | 166 | 804 |
| PFE140118P00022000 | 22.00 | 0.3100 | +0.00 | 0.3000 | 0.3200 | 352 | 40,692 |
| PFE140118P00023000 | 23.00 | 0.3900 | +0.00 | 0.3800 | 0.4000 | 386 | 543 |
| PFE140118P00024000 | 24.00 | 0.5200 | +0.01 | 0.4900 | 0.5100 | 135 | 1,295 |
| PFE140118P00025000 | 25.00 | 0.6700 | -0.01 | 0.6600 | 0.6800 | 528 | 34,149 |
| PFE140118P00026000 | 26.00 | 0.9000 | +0.02 | 0.8900 | 0.9000 | 212 | 1,845 |
| PFE140118P00027000 | 27.00 | 1.210 | +0.01 | 1.170 | 1.200 | 70 | 16,748 |
| PFE140118P00028000 | 28.00 | 1.540 | -0.02 | 1.550 | 1.580 | 28 | 1,800 |
| PFE140118P00029000 | 29.00 | 2.070 | +0.12 | 2.070 | 2.090 | 402 | 1,799 |
| PFE140118P00030000 | 30.00 | 2.630 | +0.00 | 2.640 | 2.670 | 0 | 4,553 |
| PFE140118P00031000 | 31.00 | 3.650 | +0.45 | 3.300 | 3.400 | 2 | 699 |
| PFE140118P00032000 | 32.00 | 4.300 | +0.10 | 4.100 | 4.200 | 40 | 2,699 |
| PFE140118P00033000 | 33.00 | 4.730 | +0.00 | 4.950 | 5.050 | 0 | 133 |
| PFE140118P00034000 | 34.00 | 5.900 | +0.10 | 5.850 | 5.950 | 602 | 723 |
| PFE140118P00035000 | 35.00 | 6.850 | -0.10 | 6.750 | 6.850 | 596 | 29,864 |
| PFE140118P00036000 | 36.00 | 7.850 | +0.00 | 7.700 | 7.800 | 1,178 | 110 |
| PFE140118P00037000 | 37.00 | 8.750 | -0.15 | 8.700 | 8.750 | 2,039 | 34 |
| PFE140118P00038000 | 38.00 | 9.750 | +0.65 | 9.650 | 9.750 | 520 | 186 |
| PFE140118P00039000 | 39.00 | 10.75 | -0.05 | 10.65 | 10.75 | 1,383 | 55 |
| PFE140118P00040000 | 40.00 | 11.65 | +1.14 | 11.60 | 11.70 | 131 | 386 |
| PFE140118P00041000 | 41.00 | 12.90 | +0.05 | 12.65 | 12.75 | 15 | 32 |