Send me a link:

*Text messaging rates may apply.

 Dow Up0.14% Nasdaq Up0.38%

Intel Corporation (INTC)

-NasdaqGS
31.21 Down 0.05(0.16%) 3:57PM EDT - Nasdaq Real Time Price
OptionsGet Options for:
View By Expiration: Jul 14 | Aug 14 | Sep 14 | Oct 14 | Jan 15 | Apr 15 | Jan 16
Call OptionsExpire at close Friday, July 25, 2014
StrikeSymbolLastChgBidAskVolOpen Int
18.00INTC140719C000180008.45 0.0012.9013.70261
20.00INTC140719C0002000011.10Up 0.2511.0511.3050380
21.00INTC140719C000210009.99 0.0010.0510.302028
22.00INTC140719C000220008.87 0.009.059.305203
23.00INTC140719C000230007.90 0.008.058.305644
24.00INTC140719C000240007.25 0.007.057.3023,099
24.00INTC140725C000240006.90 0.007.007.4521
25.00INTC140711C000250005.50 0.006.006.307575
25.00INTC140719C000250006.11Down 0.166.106.309025,131
25.50INTC140711C000255004.45 0.005.555.8099
26.00INTC140711C000260002.16 0.005.055.302020
26.00INTC140719C000260005.22Down 0.105.105.306828,219
26.00INTC140725C000260003.82 0.005.005.501017
26.50INTC140711C000265004.35 0.004.554.8050310
26.50INTC140725C000265004.80 0.004.554.951020
27.00INTC140711C000270004.15Up 0.284.054.30422,494
27.00INTC140719C000270004.14Down 0.154.204.3013562,417
27.00INTC140725C000270003.75 0.004.054.30233
27.50INTC140711C000275003.61Up 0.643.553.8023298
27.50INTC140725C000275003.43 0.003.554.00100236
28.00INTC140711C000280003.20Up 0.453.053.30471,965
28.00INTC140719C000280003.25Down 0.153.203.3062548,665
28.00INTC140725C000280003.26Up 0.493.053.351236
28.50INTC140711C000285002.75Up 0.522.592.776318
28.50INTC140725C000285002.68 0.002.592.9623195
29.00INTC140711C000290002.17Up 0.432.132.2720244
29.00INTC140719C000290002.16Down 0.092.142.2921424,944
29.00INTC140725C000290002.14 0.002.102.336263
29.50INTC140711C000295001.68Up 0.251.591.778291
29.50INTC140725C000295001.49 0.001.711.8710255
30.00INTC140711C000300001.13Up 0.131.121.272341,217
30.00INTC140719C000300001.32Down 0.071.291.3688537,173
30.00INTC140725C000300001.33Down 0.131.291.4369480
30.50INTC140711C000305000.69Down 0.060.720.775722,958
30.50INTC140725C000305001.00 0.000.971.014901,387
31.00INTC140711C000310000.25Down 0.050.220.248,8844,786
31.00INTC140719C000310000.58Down 0.040.580.599,03744,180
31.00INTC140725C000310000.67Down 0.080.650.682161,680
31.50INTC140711C000315000.01Down 0.02N/A0.011,0294,079
31.50INTC140725C000315000.41Down 0.050.410.43902,429
32.00INTC140711C000320000.01 0.00N/A0.01221664
32.00INTC140719C000320000.20Down 0.030.190.202,93862,926
32.00INTC140725C000320000.21Down 0.070.240.26751,608
32.50INTC140711C000325000.02Down 0.01N/A0.01500200
32.50INTC140725C000325000.16Up 0.050.120.1638114
33.00INTC140719C000330000.04Down 0.020.050.063203,425
33.00INTC140725C000330000.10Up 0.020.080.10150684
33.50INTC140725C000335000.04 0.000.020.116670
34.00INTC140719C000340000.03 0.000.010.03201,781
35.00INTC140719C000350000.02 0.00N/A0.021002,345
35.00INTC140725C000350000.03 0.00N/A0.06100100
Put OptionsExpire at close Friday, July 25, 2014
StrikeSymbolLastChgBidAskVolOpen Int
14.00INTC140719P000140000.01 0.00N/A0.021158
15.00INTC140719P000150000.04 0.00N/A0.020214
16.00INTC140719P000160000.01 0.00N/A0.0212141
18.00INTC140719P000180000.01 0.00N/A0.0230968
19.00INTC140719P000190000.01 0.00N/A0.0166,311
20.00INTC140719P000200000.02 0.00N/A0.0216,100
21.00INTC140719P000210000.01 0.00N/A0.0144,926
21.00INTC140725P000210000.03 0.00N/A0.021010
21.50INTC140725P000215000.03 0.00N/A0.021010
22.00INTC140711P000220000.02 0.00N/A0.0411
22.00INTC140719P000220000.01 0.00N/A0.01210,902
22.50INTC140711P000225000.02 0.00N/A0.045555
22.50INTC140725P000225000.04 0.00N/A0.024040
23.00INTC140711P000230000.02 0.00N/A0.041010
23.00INTC140719P000230000.01 0.00N/A0.0197,713
24.00INTC140711P000240000.03 0.00N/A0.042020
24.00INTC140719P000240000.02 0.00N/A0.02212,018
24.50INTC140711P000245000.04 0.00N/A0.044040
25.00INTC140711P000250000.02 0.00N/A0.021015
25.00INTC140719P000250000.01 0.00N/A0.014035,135
25.00INTC140725P000250000.03 0.00N/A0.0220159
25.50INTC140711P000255000.05 0.00N/A0.023262
25.50INTC140725P000255000.11 0.00N/A0.02119119
26.00INTC140711P000260000.06 0.00N/A0.023255
26.00INTC140719P000260000.01 0.00N/A0.02921,966
26.00INTC140725P000260000.02 0.00N/A0.02325
26.50INTC140711P000265000.10 0.00N/A0.021039
26.50INTC140725P000265000.24 0.00N/A0.032042
27.00INTC140711P000270000.01 0.00N/A0.024280
27.00INTC140719P000270000.02Up 0.01N/A0.02615,008
27.00INTC140725P000270000.03 0.000.010.0315111
27.50INTC140711P000275000.01 0.00N/A0.03200369
27.50INTC140725P000275000.04 0.000.010.0510125
28.00INTC140711P000280000.07 0.00N/A0.03256173
28.00INTC140719P000280000.02 0.000.010.03559,460
28.00INTC140725P000280000.05 0.000.010.059871
28.50INTC140711P000285000.01Down 0.01N/A0.0310130
28.50INTC140725P000285000.07 0.000.030.0957295
29.00INTC140711P000290000.01 0.00N/A0.01107,981
29.00INTC140719P000290000.03Down 0.020.020.0417012,187
29.00INTC140725P000290000.09 0.000.040.1140750
29.50INTC140711P000295000.01 0.00N/A0.021463
29.50INTC140725P000295000.10Down 0.020.080.1330418
30.00INTC140711P000300000.03 0.00N/A0.0226662
30.00INTC140719P000300000.09Down 0.010.080.096,15519,601
30.00INTC140725P000300000.17 0.000.150.1826409
30.50INTC140711P000305000.01Down 0.01N/A0.01122,348
30.50INTC140725P000305000.28Down 0.010.250.27912,367
31.00INTC140711P000310000.01Down 0.02N/A0.014463,346
31.00INTC140719P000310000.37Down 0.020.340.366,5237,169
31.00INTC140725P000310000.45Down 0.010.420.44193838
31.50INTC140711P000315000.28Down 0.020.230.321341,420
31.50INTC140725P000315000.76Down 0.230.680.7414145
32.00INTC140711P000320000.80Down 0.230.730.9010658
32.00INTC140719P000320000.99Down 0.020.950.982622,786
32.00INTC140725P000320001.13Up 0.091.011.0620119
32.50INTC140711P000325001.22 0.001.231.446828
32.50INTC140725P000325001.37 0.001.381.5447284
33.00INTC140719P000330002.17 0.001.781.985130
33.50INTC140711P000335002.22 0.002.232.432121
34.00INTC140719P000340002.82Up 0.022.742.95458338
34.50INTC140725P000345004.00 0.003.053.50104
35.00INTC140711P000350003.75Down 0.163.703.908080
35.00INTC140719P000350004.35 0.003.704.005060
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.