Dow Down1.40% Nasdaq Down1.59%

Intel Corporation (INTC)

-NasdaqGS
33.99 0.83(2.38%) Oct 1, 4:15PM EDT
|Pre-Market : 34.02 Up 0.03 (0.09%) 8:17AM EDT - Nasdaq Real Time Price
OptionsGet Options for:
View By Expiration: Oct 14 | Nov 14 | Dec 14 | Jan 15 | Apr 15 | Jul 15 | Jan 16 | Jan 17
Call OptionsExpire at close Friday, October 3, 2014
StrikeSymbolLastChgBidAskVolOpen Int
20.00INTC141018C0002000014.50 0.00N/AN/A16
21.00INTC141018C0002100011.80 0.00N/AN/A2022
22.00INTC141018C0002200012.62 0.00N/AN/A25
23.00INTC141018C0002300010.47 0.00N/AN/A1731
24.00INTC141018C0002400011.00 0.00N/AN/A434
25.00INTC141018C0002500010.15 0.00N/AN/A1148
26.00INTC141018C000260008.83 0.00N/AN/A2176
27.00INTC141003C000270007.60 0.00N/AN/A012
27.00INTC141018C000270007.05 0.00N/AN/A11,288
28.00INTC141018C000280007.00 0.00N/AN/A8231
29.00INTC141010C000290005.55 0.00N/AN/A020
29.00INTC141018C000290005.55 0.00N/AN/A1168
29.50INTC141003C000295005.15 0.00N/AN/A4040
29.50INTC141018C000295004.85 0.00N/AN/A6797
30.00INTC141003C000300003.97 0.00N/AN/A617
30.00INTC141010C000300004.15 0.00N/AN/A1073
30.00INTC141018C000300004.00Down 0.98N/AN/A3538,534
30.50INTC141003C000305003.80 0.00N/AN/A068
31.00INTC141003C000310003.85 0.00N/AN/A968
31.00INTC141010C000310003.85 0.00N/AN/A4045
31.00INTC141018C000310003.30Down 0.70N/AN/A293,966
31.00INTC141031C000310003.55 0.00N/AN/A1010
31.50INTC141003C000315002.40Down 0.47N/AN/A40265
31.50INTC141010C000315003.65 0.00N/AN/A04
31.50INTC141018C000315002.61 0.00N/AN/A152195
31.50INTC141031C000315002.88Down 0.75N/AN/A1011
32.00INTC141003C000320002.35 0.00N/AN/A467
32.00INTC141010C000320002.91 0.00N/AN/A7783
32.00INTC141018C000320002.36Down 0.71N/AN/A2,30217,425
32.00INTC141024C000320002.50Down 0.55N/AN/A5380
32.00INTC141031C000320002.66Down 0.18N/AN/A131
32.50INTC141003C000325001.41Down 0.33N/AN/A10104
32.50INTC141010C000325001.67Up 0.26N/AN/A30150
32.50INTC141018C000325002.54 0.00N/AN/A90214
32.50INTC141024C000325002.37Down 0.09N/AN/A1185
32.50INTC141031C000325002.52 0.00N/AN/A1020
33.00INTC141003C000330001.95 0.00N/AN/A15343
33.00INTC141010C000330001.08Down 0.91N/AN/A339871
33.00INTC141018C000330001.62Down 0.59N/AN/A3,20963,676
33.00INTC141024C000330001.94Up 0.34N/AN/A24445
33.00INTC141031C000330002.21Up 0.33N/AN/A62448
33.50INTC141003C000335000.51Down 0.61N/AN/A751,064
33.50INTC141010C000335000.85Down 0.70N/AN/A1641,398
33.50INTC141018C000335001.25Down 0.55N/AN/A23522
33.50INTC141024C000335001.47Down 0.50N/AN/A26662
33.50INTC141031C000335001.69Up 0.02N/AN/A10176
34.00INTC141003C000340000.29Down 0.60N/AN/A1,8722,316
34.00INTC141010C000340000.55Down 0.52N/AN/A3831,968
34.00INTC141018C000340000.97Down 0.43N/AN/A1,98714,227
34.00INTC141024C000340001.16Down 0.37N/AN/A271,081
34.00INTC141031C000340001.12Down 0.38N/AN/A101269
34.50INTC141003C000345000.07Down 0.46N/AN/A1,0132,717
34.50INTC141010C000345000.31Down 0.40N/AN/A5163,196
34.50INTC141018C000345000.75Down 0.35N/AN/A1,9594,446
34.50INTC141024C000345001.31 0.00N/AN/A71,139
34.50INTC141031C000345000.98Down 0.36N/AN/A2733
35.00INTC141003C000350000.03Down 0.17N/AN/A4303,962
35.00INTC141010C000350000.17Down 0.27N/AN/A4,90225,659
35.00INTC141018C000350000.57Down 0.25N/AN/A3,94534,203
35.00INTC141024C000350000.64Down 0.28N/AN/A932,014
35.00INTC141031C000350000.70Down 0.30N/AN/A92479
35.50INTC141003C000355000.01Down 0.04N/AN/A80310,324
35.50INTC141010C000355000.12Down 0.10N/AN/A1733,337
35.50INTC141018C000355000.40Down 0.20N/AN/A3,1124,809
35.50INTC141024C000355000.57Down 0.12N/AN/A2706
35.50INTC141031C000355000.57Down 0.27N/AN/A39236
36.00INTC141003C000360000.05 0.00N/AN/A386,093
36.00INTC141010C000360000.13 0.00N/AN/A7661,417
36.00INTC141018C000360000.28Down 0.15N/AN/A5,17364,280
36.00INTC141024C000360000.38Down 0.13N/AN/A68364
36.00INTC141031C000360000.40Down 0.18N/AN/A41412
36.50INTC141003C000365000.03 0.00N/AN/A24312
36.50INTC141010C000365000.05Down 0.02N/AN/A40114
36.50INTC141018C000365000.18Down 0.12N/AN/A4521,760
36.50INTC141024C000365000.41 0.00N/AN/A36223
36.50INTC141031C000365000.44 0.00N/AN/A81,328
37.00INTC141003C000370000.05 0.00N/AN/A61,771
37.00INTC141010C000370000.04 0.00N/AN/A75843
37.00INTC141018C000370000.13Down 0.06N/AN/A3,28533,585
37.00INTC141024C000370000.19Down 0.10N/AN/A16910
37.00INTC141031C000370000.23Down 0.12N/AN/A1433
37.50INTC141003C000375000.04 0.00N/AN/A104
37.50INTC141010C000375000.02Down 0.11N/AN/A135128
37.50INTC141018C000375000.13 0.00N/AN/A42337
37.50INTC141024C000375000.22 0.00N/AN/A40125
37.50INTC141031C000375000.15 0.00N/AN/A3534
38.00INTC141003C000380000.01 0.00N/AN/A1560
38.00INTC141010C000380000.04 0.00N/AN/A1010
38.00INTC141018C000380000.06Down 0.04N/AN/A124,985
38.00INTC141024C000380000.16 0.00N/AN/A3077
38.00INTC141031C000380000.14 0.00N/AN/A1129
38.50INTC141018C000385000.04Down 0.06N/AN/A31170
38.50INTC141031C000385000.10 0.00N/AN/A919
39.00INTC141003C000390000.05 0.00N/AN/A011
39.00INTC141018C000390000.04Down 0.03N/AN/A3032,988
39.00INTC141031C000390000.12 0.00N/AN/A22
39.50INTC141018C000395000.03Down 0.01N/AN/A3545
39.50INTC141024C000395000.09 0.00N/AN/A05
39.50INTC141031C000395000.05 0.00N/AN/A11
40.00INTC141010C000400000.04 0.00N/AN/A01
40.00INTC141018C000400000.01 0.00N/AN/A2001,943
40.00INTC141024C000400000.08 0.00N/AN/A0100
41.00INTC141018C000410000.02 0.00N/AN/A1293
41.50INTC141010C000415000.01 0.00N/AN/A1010
42.00INTC141018C000420000.04 0.00N/AN/A01
44.00INTC141024C000440000.03 0.00N/AN/A230230
Put OptionsExpire at close Friday, October 3, 2014
StrikeSymbolLastChgBidAskVolOpen Int
15.00INTC141018P000150000.02 0.00N/AN/A210283
16.00INTC141018P000160000.01 0.00N/AN/A1582
18.00INTC141018P000180000.02 0.00N/AN/A55,433
19.00INTC141018P000190000.01 0.00N/AN/A210,141
20.00INTC141018P000200000.01 0.00N/AN/A55,044
21.00INTC141018P000210000.03 0.00N/AN/A201,809
22.00INTC141018P000220000.02 0.00N/AN/A42,477
23.00INTC141018P000230000.02 0.00N/AN/A36,075
24.00INTC141018P000240000.02 0.00N/AN/A17,185
25.00INTC141018P000250000.01 0.00N/AN/A40019,820
26.00INTC141018P000260000.02 0.00N/AN/A10020,215
27.00INTC141010P000270000.03 0.00N/AN/A02
27.00INTC141018P000270000.02 0.00N/AN/A110,279
27.00INTC141031P000270000.03 0.00N/AN/A15
27.50INTC141003P000275000.01 0.00N/AN/A2030
27.50INTC141010P000275000.01Down 0.02N/AN/A20130
28.00INTC141003P000280000.01 0.00N/AN/A1050
28.00INTC141010P000280000.01 0.00N/AN/A11
28.00INTC141018P000280000.04Up 0.01N/AN/A3977,918
28.50INTC141003P000285000.03 0.00N/AN/A02
29.00INTC141010P000290000.04 0.00N/AN/A4343
29.00INTC141018P000290000.06Up 0.01N/AN/A5044,685
29.00INTC141031P000290000.09 0.00N/AN/A01
29.50INTC141018P000295000.07Down 0.01N/AN/A8472,821
30.00INTC141003P000300000.01 0.00N/AN/A3070
30.00INTC141010P000300000.03 0.00N/AN/A44
30.00INTC141018P000300000.09Up 0.04N/AN/A91014,927
30.00INTC141024P000300000.10 0.00N/AN/A1023
30.00INTC141031P000300000.10Down 0.04N/AN/A90200
30.50INTC141003P000305000.01 0.00N/AN/A4848
30.50INTC141018P000305000.14Up 0.01N/AN/A629994
30.50INTC141031P000305000.17 0.00N/AN/A3041
31.00INTC141003P000310000.02 0.00N/AN/A07
31.00INTC141010P000310000.03 0.00N/AN/A451
31.00INTC141018P000310000.16Up 0.06N/AN/A89114,733
31.00INTC141024P000310000.19 0.00N/AN/A215
31.00INTC141031P000310000.27Up 0.12N/AN/A42763
31.50INTC141010P000315000.06Up 0.03N/AN/A105107
31.50INTC141018P000315000.22Up 0.08N/AN/A31171
31.50INTC141024P000315000.21Down 0.02N/AN/A3081
31.50INTC141031P000315000.35 0.00N/AN/A212213
32.00INTC141003P000320000.04 0.00N/AN/A425423
32.00INTC141010P000320000.07Up 0.02N/AN/A118172
32.00INTC141018P000320000.31Up 0.15N/AN/A36612,195
32.00INTC141024P000320000.21 0.00N/AN/A1292
32.00INTC141031P000320000.28 0.00N/AN/A10152
32.50INTC141003P000325000.03Down 0.03N/AN/A150738
32.50INTC141010P000325000.12Down 0.06N/AN/A163493
32.50INTC141018P000325000.47Up 0.25N/AN/A812,049
32.50INTC141024P000325000.37Up 0.08N/AN/A40213
32.50INTC141031P000325000.36 0.00N/AN/A5758
33.00INTC141003P000330000.05Up 0.03N/AN/A146731
33.00INTC141010P000330000.12Up 0.05N/AN/A1552,827
33.00INTC141018P000330000.58Up 0.28N/AN/A4,21869,591
33.00INTC141024P000330000.38 0.00N/AN/A42259
33.00INTC141031P000330000.69Up 0.27N/AN/A200471
33.50INTC141003P000335000.07Up 0.04N/AN/A2984,041
33.50INTC141010P000335000.34Up 0.22N/AN/A1021,069
33.50INTC141018P000335000.81Up 0.43N/AN/A2,47312,752
33.50INTC141024P000335000.59Up 0.09N/AN/A31205
33.50INTC141031P000335000.85Up 0.28N/AN/A45754
34.00INTC141003P000340000.22Up 0.18N/AN/A1,7445,793
34.00INTC141010P000340000.48Up 0.30N/AN/A3,35212,395
34.00INTC141018P000340000.95Up 0.42N/AN/A5,42042,977
34.00INTC141024P000340001.05Up 0.37N/AN/A80308
34.00INTC141031P000340001.17Up 0.42N/AN/A61296
34.50INTC141003P000345000.55Up 0.43N/AN/A8322,699
34.50INTC141010P000345000.75Up 0.44N/AN/A2772,273
34.50INTC141018P000345001.31Up 0.55N/AN/A1,3119,516
34.50INTC141024P000345000.92 0.00N/AN/A11302
34.50INTC141031P000345001.43Up 0.33N/AN/A101322
35.00INTC141003P000350001.10Up 0.78N/AN/A5471,788
35.00INTC141010P000350001.21Up 0.66N/AN/A7541,301
35.00INTC141018P000350001.61Up 0.62N/AN/A2,2849,476
35.00INTC141024P000350001.60Up 0.55N/AN/A3467
35.00INTC141031P000350001.35Up 0.28N/AN/A2290
35.50INTC141003P000355001.05Up 0.41N/AN/A211,567
35.50INTC141010P000355001.73Up 0.88N/AN/A325679
35.50INTC141018P000355001.50Up 0.29N/AN/A403,016
35.50INTC141024P000355002.03Up 0.73N/AN/A82240
35.50INTC141031P000355002.08Up 0.63N/AN/A30231
36.00INTC141003P000360001.48 0.00N/AN/A10697
36.00INTC141010P000360002.19Down 0.03N/AN/A290762
36.00INTC141018P000360002.28Up 0.75N/AN/A1,3854,564
36.00INTC141024P000360001.61 0.00N/AN/A32125
36.00INTC141031P000360001.96Up 0.26N/AN/A1193
36.50INTC141003P000365002.08Up 0.50N/AN/A20189
36.50INTC141010P000365001.68 0.00N/AN/A222304
36.50INTC141018P000365002.20Up 0.31N/AN/A909833
36.50INTC141024P000365002.82 0.00N/AN/A128188
36.50INTC141031P000365002.44Up 0.27N/AN/A7188
37.00INTC141003P000370002.03 0.00N/AN/A7158
37.00INTC141010P000370002.71Down 0.17N/AN/A40101
37.00INTC141018P000370002.91 0.00N/AN/A41,743
37.00INTC141024P000370002.70Down 0.20N/AN/A20106
37.00INTC141031P000370002.84Up 0.10N/AN/A4373
37.50INTC141003P000375002.53 0.00N/AN/A1035
37.50INTC141010P000375003.05 0.00N/AN/A5050
37.50INTC141024P000375003.15 0.00N/AN/A97120
37.50INTC141031P000375003.15 0.00N/AN/A01
38.00INTC141010P000380003.10 0.00N/AN/A2590
38.00INTC141018P000380003.45Up 0.07N/AN/A1894
38.00INTC141024P000380003.80 0.00N/AN/A088
38.00INTC141031P000380003.75 0.00N/AN/A089
38.50INTC141010P000385004.25 0.00N/AN/A2525
39.00INTC141010P000390004.40 0.00N/AN/A4040
39.00INTC141018P000390004.65 0.00N/AN/A26
39.00INTC141024P000390004.40 0.00N/AN/A010
39.50INTC141031P000395005.25 0.00N/AN/A2424
40.00INTC141018P000400005.20 0.00N/AN/A1012
40.50INTC141018P000405006.25 0.00N/AN/A2020
41.00INTC141003P000410005.60 0.00N/AN/A024
41.00INTC141031P000410006.20 0.00N/AN/A4949
41.50INTC141031P000415006.70 0.00N/AN/A2424
42.00INTC141018P000420006.90 0.00N/AN/A010
42.00INTC141024P000420007.40 0.00N/AN/A271271
42.00INTC141031P000420007.30 0.00N/AN/A2424
43.00INTC141031P000430008.70 0.00N/AN/A4545
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.