| Symbol | Strike | Price | Change $ | Bid | Ask | Volume | Open Interest |
|---|---|---|---|---|---|---|---|
| PFE140118C00005000 | 5.000 | 23.69 | +0.00 | 23.95 | 24.15 | 0 | 65 |
| PFE140118C00008000 | 8.000 | 16.40 | +0.00 | 21.00 | 21.20 | 0 | 0 |
| PFE140118C00010000 | 10.00 | 19.45 | +0.00 | 18.90 | 19.00 | 0 | 54 |
| PFE140118C00013000 | 13.00 | 16.45 | +0.00 | 15.95 | 16.00 | 0 | 19 |
| PFE140118C00015000 | 15.00 | 12.90 | +0.00 | 14.00 | 14.40 | 0 | 1,333 |
| PFE140118C00016000 | 16.00 | N/A | +0.00 | 12.95 | 13.05 | 0 | 0 |
| PFE140118C00017000 | 17.00 | 10.93 | +0.00 | 11.90 | 12.00 | 0 | 34 |
| PFE140118C00018000 | 18.00 | N/A | +0.00 | 10.95 | 11.00 | 0 | 0 |
| PFE140118C00019000 | 19.00 | 10.30 | +0.00 | 10.00 | 10.45 | 0 | 19 |
| PFE140118C00020000 | 20.00 | 9.400 | +0.15 | 8.900 | 9.000 | 20 | 758 |
| PFE140118C00021000 | 21.00 | 8.550 | +0.40 | 7.950 | 8.150 | 8 | 18 |
| PFE140118C00022000 | 22.00 | 7.750 | +0.55 | 7.000 | 7.300 | 10 | 2,026 |
| PFE140118C00023000 | 23.00 | 6.050 | +0.00 | 5.900 | 6.200 | 0 | 332 |
| PFE140118C00024000 | 24.00 | 5.650 | +0.20 | 5.050 | 5.300 | 3 | 455 |
| PFE140118C00025000 | 25.00 | 4.300 | -0.20 | 4.200 | 4.900 | 67 | 21,071 |
| PFE140118C00026000 | 26.00 | 3.620 | -0.08 | 3.100 | 3.850 | 30 | 1,560 |
| PFE140118C00027000 | 27.00 | 2.750 | -0.23 | 2.560 | 3.050 | 98 | 61,484 |
| PFE140118C00028000 | 28.00 | 2.450 | +0.20 | 2.010 | 2.430 | 38 | 1,342 |
| PFE140118C00029000 | 29.00 | 1.880 | +0.10 | 1.480 | 1.620 | 338 | 4,253 |
| Symbol | Strike | Price | Change $ | Bid | Ask | Volume | Open Interest |
|---|---|---|---|---|---|---|---|
| PFE140118P00030000 | 30.00 | 2.240 | -0.15 | 2.490 | 2.680 | 1,535 | 5,084 |
| PFE140118P00031000 | 31.00 | 3.550 | +0.00 | 3.150 | 3.800 | 0 | 1,031 |
| PFE140118P00032000 | 32.00 | 4.700 | +0.00 | 3.850 | 4.400 | 0 | 2,748 |
| PFE140118P00033000 | 33.00 | 4.350 | +0.00 | 4.500 | 5.750 | 0 | 179 |
| PFE140118P00034000 | 34.00 | 5.200 | +0.00 | 5.550 | 5.950 | 0 | 1,011 |
| PFE140118P00035000 | 35.00 | 7.000 | +0.00 | 6.450 | 7.250 | 0 | 30,250 |
| PFE140118P00036000 | 36.00 | 7.050 | +0.00 | 7.150 | 7.850 | 0 | 1,279 |
| PFE140118P00037000 | 37.00 | 8.000 | +0.00 | 8.250 | 8.850 | 0 | 1,616 |
| PFE140118P00038000 | 38.00 | 8.950 | +0.00 | 9.350 | 9.800 | 0 | 603 |
| PFE140118P00039000 | 39.00 | 9.950 | +0.00 | 10.20 | 10.75 | 0 | 1,163 |
| PFE140118P00040000 | 40.00 | 10.95 | +0.00 | 11.10 | 11.75 | 0 | 475 |
| PFE140118P00041000 | 41.00 | 11.90 | +0.00 | 12.10 | 12.80 | 0 | 82 |
| PFE140118P00042000 | 42.00 | N/A | +0.00 | 13.15 | 13.75 | 0 | 0 |