Dow Up0.07% Nasdaq Up0.01%

Intel Corporation (INTC)

-NMS
34.76 Down 0.04(0.10%) 1:03PM EDT - Nasdaq Real Time Price
OptionsGet Options for:
View By Expiration: Aug 14 | Sep 14 | Oct 14 | Nov 14 | Dec 14 | Jan 15 | Apr 15 | Jul 15 | Jan 16
Call OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
8.00INTC150117C0000800026.90 0.0026.3027.651013
10.00INTC150117C0001000024.40 0.0024.3025.65152
13.00INTC150117C0001300020.00 0.0021.3022.05763
15.00INTC150117C0001500019.85 0.0019.4020.5551,855
18.00INTC150117C0001800017.00 0.0016.0517.6521,855
20.00INTC150117C0002000015.02 0.0014.5515.2014,738
21.00INTC150117C0002100012.80 0.0013.5514.20602
22.00INTC150117C0002200012.73Down 0.2712.5513.2027,101
23.00INTC150117C0002300010.15 0.0011.5512.2069202
24.00INTC150117C0002400010.17 0.0010.5511.202193
25.00INTC150117C000250009.85Up 0.109.709.90919,006
26.00INTC150117C000260009.00 0.008.709.102273
27.00INTC150117C000270008.15 0.007.757.9559,276
28.00INTC150117C000280007.10 0.006.807.203110,295
29.00INTC150117C000290005.99Down 0.165.956.15910,529
30.00INTC150117C000300005.15Down 0.055.105.2021883,377
31.00INTC150117C000310004.35 0.004.154.3527,592
32.00INTC150117C000320003.48Down 0.073.453.551144,191
33.00INTC150117C000330002.76Down 0.082.772.833215,885
34.00INTC150117C000340002.16Down 0.012.162.20209,350
35.00INTC150117C000350001.63 0.001.641.672424,572
36.00INTC150117C000360001.22Down 0.021.221.253014,176
37.00INTC150117C000370000.88 0.000.890.9214349,891
38.00INTC150117C000380000.63 0.000.620.671685,714
39.00INTC150117C000390000.47Up 0.020.440.48171,820
40.00INTC150117C000400000.33 0.000.320.34513,905
41.00INTC150117C000410000.20 0.000.220.241247
42.00INTC150117C000420000.18 0.000.150.1820760
43.00INTC150117C000430000.13 0.000.110.1440465
44.00INTC150117C000440000.10 0.000.070.1140519
Put OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
8.00INTC150117P000080000.01 0.00N/A0.02201,033
10.00INTC150117P000100000.02 0.00N/A0.023003,808
13.00INTC150117P000130000.03 0.00N/A0.0239,514
14.00INTC150117P000140000.01 0.000.010.0215161
15.00INTC150117P000150000.02 0.000.010.022011,562
16.00INTC150117P000160000.03 0.000.010.024134
18.00INTC150117P000180000.03 0.000.020.0321936,748
19.00INTC150117P000190000.06 0.000.020.0441,084
20.00INTC150117P000200000.04Down 0.010.030.05538,382
21.00INTC150117P000210000.07 0.000.020.06721,174
22.00INTC150117P000220000.07Down 0.020.060.08452,590
23.00INTC150117P000230000.08 0.000.050.101009,408
24.00INTC150117P000240000.10 0.000.070.11108,303
25.00INTC150117P000250000.12 0.000.100.14455,479
26.00INTC150117P000260000.15 0.000.130.155019,900
27.00INTC150117P000270000.20Up 0.010.170.20217,083
28.00INTC150117P000280000.24 0.000.240.261052,124
29.00INTC150117P000290000.34Up 0.020.330.355222,496
30.00INTC150117P000300000.45Down 0.010.450.477622,484
31.00INTC150117P000310000.64 0.000.620.661149,911
32.00INTC150117P000320000.88 0.000.870.886915,843
33.00INTC150117P000330001.21Up 0.051.171.20518,698
34.00INTC150117P000340001.58 0.001.561.581203,498
35.00INTC150117P000350002.05 0.002.042.07413,299
36.00INTC150117P000360002.65Up 0.082.622.651941
37.00INTC150117P000370003.23 0.003.253.3520693
38.00INTC150117P000380004.10Up 0.304.004.102503
39.00INTC150117P000390006.75 0.004.804.951551
40.00INTC150117P000400007.85 0.005.505.901288
42.00INTC150117P000420007.70 0.007.357.752030
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.