Send me a link:

*Only U.S. numbers are accepted. Text messaging rates may apply.

 Dow Up1.00% Nasdaq Up1.29%

Intel Corporation (INTC)

-NasdaqGS
26.93 0.16(0.60%) Apr 16, 4:00PM EDT
|Pre-Market : 26.96 Up 0.03 (0.11%) 8:53AM EDT - Nasdaq Real Time Price
Get the big picture on all your investments.
OptionsGet Options for:
View By Expiration: Apr 14 | May 14 | Jun 14 | Jul 14 | Oct 14 | Jan 15 | Jan 16
Call OptionsExpire at close Friday, April 25, 2014
StrikeSymbolLastChgBidAskVolOpen Int
14.00INTC140419C000140009.72 0.00N/AN/A023
16.00INTC140419C000160009.50 0.00N/AN/A714
18.00INTC140419C000180008.80Up 0.40N/AN/A1299
18.00INTC140425C000180007.35 0.00N/AN/A2077
19.00INTC140419C000190005.75 0.00N/AN/A0105
19.00INTC140425C000190007.20 0.00N/AN/A3313
20.00INTC140419C000200006.83Up 0.33N/AN/A25884
21.00INTC140419C000210005.79Up 0.54N/AN/A5414
22.00INTC140419C000220004.84Up 0.34N/AN/A491,728
22.00INTC140425C000220004.80 0.00N/AN/A3017
22.50INTC140425C000225004.17 0.00N/AN/A1013
23.00INTC140419C000230003.90Up 0.25N/AN/A5547,230
23.00INTC140425C000230003.38 0.00N/AN/A581
23.50INTC140419C000235003.00 0.00N/AN/A1010
23.50INTC140425C000235003.40Up 0.41N/AN/A101147
24.00INTC140419C000240002.87Up 0.07N/AN/A1,60114,405
24.00INTC140425C000240002.95Up 0.20N/AN/A1,1761,642
24.50INTC140419C000245002.29 0.00N/AN/A250
24.50INTC140425C000245002.27Down 0.01N/AN/A110518
25.00INTC140419C000250001.91Up 0.07N/AN/A5,02558,170
25.00INTC140425C000250001.86Up 0.03N/AN/A1911,165
25.50INTC140419C000255001.26Up 0.03N/AN/A36273
25.50INTC140425C000255001.41Up 0.01N/AN/A1053,709
26.00INTC140419C000260000.92Down 0.03N/AN/A7,43386,523
26.00INTC140425C000260000.84Down 0.19N/AN/A4122,006
26.50INTC140419C000265000.47Down 0.10N/AN/A2,8357,056
26.50INTC140425C000265000.53Down 0.12N/AN/A1,0354,083
27.00INTC140419C000270000.14Down 0.20N/AN/A15,15073,015
27.00INTC140425C000270000.25Down 0.15N/AN/A1,7952,701
27.50INTC140419C000275000.01Down 0.15N/AN/A3,6564,613
27.50INTC140425C000275000.10Down 0.10N/AN/A5542,194
28.00INTC140419C000280000.01Down 0.07N/AN/A42419,772
28.00INTC140425C000280000.04Down 0.07N/AN/A5921,295
28.50INTC140419C000285000.03 0.00N/AN/A52,185
28.50INTC140425C000285000.05 0.00N/AN/A136255
29.00INTC140419C000290000.01 0.00N/AN/A1713,294
29.00INTC140425C000290000.02 0.00N/AN/A412
30.00INTC140419C000300000.02 0.00N/AN/A25,208
31.00INTC140419C000310000.01 0.00N/AN/A2399
32.00INTC140419C000320000.01 0.00N/AN/A5355
32.00INTC140425C000320000.01 0.00N/AN/A22
33.00INTC140419C000330000.04 0.00N/AN/A0587
34.00INTC140419C000340000.01 0.00N/AN/A0317
35.00INTC140419C000350000.03 0.00N/AN/A0268
Put OptionsExpire at close Friday, April 25, 2014
StrikeSymbolLastChgBidAskVolOpen Int
13.00INTC140419P000130000.02 0.00N/AN/A0412
14.00INTC140419P000140000.01 0.00N/AN/A0199
15.00INTC140419P000150000.01 0.00N/AN/A62,151
16.00INTC140419P000160000.01 0.00N/AN/A21293
17.00INTC140419P000170000.03 0.00N/AN/A02,526
18.00INTC140419P000180000.01 0.00N/AN/A21,093
19.00INTC140419P000190000.01 0.00N/AN/A263,937
20.00INTC140419P000200000.01 0.00N/AN/A1013,709
20.50INTC140425P000205000.02 0.00N/AN/A1212
21.00INTC140419P000210000.01 0.00N/AN/A113,307
22.00INTC140419P000220000.01 0.00N/AN/A1024,037
22.00INTC140425P000220000.04 0.00N/AN/A210
22.50INTC140425P000225000.02 0.00N/AN/A125
23.00INTC140419P000230000.01 0.00N/AN/A221,281
23.00INTC140425P000230000.04 0.00N/AN/A199
23.50INTC140419P000235000.02 0.00N/AN/A25
23.50INTC140425P000235000.05 0.00N/AN/A153
24.00INTC140419P000240000.01Down 0.01N/AN/A5826,464
24.00INTC140425P000240000.10 0.00N/AN/A3281
24.50INTC140419P000245000.01Down 0.03N/AN/A1002,938
24.50INTC140425P000245000.10 0.00N/AN/A221,236
25.00INTC140419P000250000.01Down 0.05N/AN/A95151,425
25.00INTC140425P000250000.01Down 0.05N/AN/A352,358
25.50INTC140419P000255000.01Down 0.10N/AN/A5454,831
25.50INTC140425P000255000.04Down 0.10N/AN/A2441,606
26.00INTC140419P000260000.01Down 0.18N/AN/A1,555102,612
26.00INTC140425P000260000.06Down 0.18N/AN/A6373,935
26.50INTC140419P000265000.04Down 0.31N/AN/A20,58530,064
26.50INTC140425P000265000.15Down 0.25N/AN/A1,4282,615
27.00INTC140419P000270000.21Down 0.38N/AN/A11,92610,635
27.00INTC140425P000270000.39Down 0.24N/AN/A2,4761,618
27.50INTC140419P000275000.57Down 0.33N/AN/A1,4901,289
27.50INTC140425P000275000.72Down 0.23N/AN/A214194
28.00INTC140419P000280001.14Down 0.18N/AN/A751,251
28.00INTC140425P000280001.17Down 0.22N/AN/A40139
28.50INTC140419P000285001.54Down 0.26N/AN/A4038
28.50INTC140425P000285001.65Down 0.40N/AN/A8201
29.00INTC140419P000290001.99Down 0.59N/AN/A363
30.00INTC140419P000300003.14Down 0.40N/AN/A27201
31.00INTC140425P000310004.05 0.00N/AN/A11
32.00INTC140419P000320007.30 0.00N/AN/A1010
35.00INTC140419P0003500010.91 0.00N/AN/A01
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.