Send me a link:

*Text messaging rates may apply.

 Dow Down0.72% Nasdaq Down0.50%

Intel Corporation (INTC)

-NasdaqGS
34.25 Jul 25, 4:00PM EDT
OptionsGet Options for:
View By Expiration: Aug 14 | Sep 14 | Oct 14 | Nov 14 | Jan 15 | Apr 15 | Jul 15 | Jan 16
Call OptionsExpire at close Friday, August 29, 2014
StrikeSymbolLastChgBidAskVolOpen Int
19.00INTC140816C0001900011.95 0.00N/AN/A55
20.00INTC140816C0002000011.50 0.00N/AN/A275
21.00INTC140816C000210009.95 0.00N/AN/A2424
22.00INTC140816C000220008.85 0.00N/AN/A45142
23.00INTC140816C0002300010.85 0.00N/AN/A109122
24.00INTC140816C000240007.25 0.00N/AN/A25218
24.00INTC140822C000240007.30 0.00N/AN/A11
25.00INTC140801C000250008.70 0.00N/AN/A11
25.00INTC140816C000250009.30Down 0.08N/AN/A71,999
26.00INTC140801C000260008.13 0.00N/AN/A55
26.00INTC140816C000260008.03Down 0.14N/AN/A412,825
26.50INTC140801C000265004.66 0.00N/AN/A110
27.00INTC140801C000270007.27Down 0.10N/AN/A115
27.00INTC140808C000270007.30Up 0.55N/AN/A2052
27.00INTC140816C000270007.32 0.00N/AN/A520,371
27.00INTC140822C000270004.15 0.00N/AN/A1711
27.50INTC140801C000275003.40 0.00N/AN/A211
28.00INTC140801C000280003.17 0.00N/AN/A102,903
28.00INTC140808C000280006.26Up 0.16N/AN/A4103
28.00INTC140816C000280006.27Down 0.03N/AN/A3925,082
28.50INTC140801C000285001.69 0.00N/AN/A2020
28.50INTC140808C000285002.46 0.00N/AN/A1,0731,073
29.00INTC140801C000290005.12Up 0.12N/AN/A6144
29.00INTC140808C000290002.13 0.00N/AN/A1958
29.00INTC140816C000290005.00Down 0.29N/AN/A23,386
29.50INTC140801C000295004.72Up 0.26N/AN/A10172
29.50INTC140808C000295004.63 0.00N/AN/A12097
29.50INTC140822C000295004.56 0.00N/AN/A2522
29.50INTC140829C000295004.61 0.00N/AN/A120
30.00INTC140801C000300004.16Up 0.51N/AN/A6513
30.00INTC140808C000300004.70 0.00N/AN/A1222
30.00INTC140816C000300004.30Down 0.02N/AN/A1026,419
30.00INTC140822C000300004.00 0.00N/AN/A12473
30.00INTC140829C000300003.55 0.00N/AN/A1059
30.50INTC140801C000305004.00 0.00N/AN/A41,327
30.50INTC140808C000305004.03 0.00N/AN/A101,078
30.50INTC140822C000305003.67 0.00N/AN/A3038
30.50INTC140829C000305003.46 0.00N/AN/A1052
31.00INTC140801C000310003.10Down 0.40N/AN/A208,843
31.00INTC140808C000310003.13Down 0.54N/AN/A14712
31.00INTC140816C000310003.20 0.00N/AN/A4618,855
31.00INTC140822C000310003.30 0.00N/AN/A1385
31.00INTC140829C000310002.58 0.00N/AN/A1088
31.50INTC140801C000315002.70 0.00N/AN/A1423,566
31.50INTC140808C000315002.78Down 0.22N/AN/A41,016
31.50INTC140816C000315002.85Up 2.85N/AN/A01
31.50INTC140822C000315002.72Down 0.23N/AN/A1934
31.50INTC140829C000315002.73Down 0.17N/AN/A90545
32.00INTC140801C000320001.99Down 0.23N/AN/A207,728
32.00INTC140808C000320002.30 0.00N/AN/A103,018
32.00INTC140816C000320002.27Down 0.01N/AN/A1316,145
32.00INTC140822C000320002.25Down 0.35N/AN/A41,394
32.00INTC140829C000320001.79 0.00N/AN/A5299
32.50INTC140801C000325001.77 0.00N/AN/A10537
32.50INTC140808C000325001.70 0.00N/AN/A10460
32.50INTC140816C000325001.75Up 1.75N/AN/A066
32.50INTC140822C000325001.73Down 0.22N/AN/A142701
32.50INTC140829C000325001.80Up 0.05N/AN/A191277
33.00INTC140801C000330001.27Up 0.03N/AN/A86471
33.00INTC140808C000330001.09Down 0.19N/AN/A1622
33.00INTC140816C000330001.30Down 0.08N/AN/A13820,885
33.00INTC140822C000330001.12Down 0.17N/AN/A11394
33.00INTC140829C000330001.46Up 0.03N/AN/A1531,586
33.50INTC140801C000335000.79Down 0.08N/AN/A145437
33.50INTC140808C000335000.77Down 0.04N/AN/A262,937
33.50INTC140816C000335000.89Down 0.07N/AN/A105305
33.50INTC140822C000335001.06Up 0.22N/AN/A10642
33.50INTC140829C000335000.81Down 0.16N/AN/A1311,618
34.00INTC140801C000340000.45Down 0.05N/AN/A6192,945
34.00INTC140808C000340000.53Down 0.02N/AN/A1674,532
34.00INTC140816C000340000.59Down 0.01N/AN/A2,53329,382
34.00INTC140822C000340000.55Down 0.07N/AN/A5940
34.00INTC140829C000340000.75 0.00N/AN/A55672
34.50INTC140801C000345000.22Down 0.04N/AN/A1,1042,788
34.50INTC140808C000345000.27Down 0.01N/AN/A3,1342,883
34.50INTC140816C000345000.34Up 0.34N/AN/A1582,138
34.50INTC140822C000345000.64 0.00N/AN/A20334
34.50INTC140829C000345000.50Down 0.22N/AN/A71418
35.00INTC140801C000350000.10Down 0.02N/AN/A3402,193
35.00INTC140808C000350000.15Down 0.01N/AN/A261,334
35.00INTC140816C000350000.19Down 0.03N/AN/A6,35216,065
35.00INTC140822C000350000.24 0.00N/AN/A3762
35.00INTC140829C000350000.31Down 0.02N/AN/A132,936
35.50INTC140801C000355000.06 0.00N/AN/A20107
35.50INTC140808C000355000.07Down 0.02N/AN/A20123
35.50INTC140816C000355000.11Up 0.11N/AN/A2421,342
35.50INTC140822C000355000.16Down 0.01N/AN/A22989
35.50INTC140829C000355000.23 0.00N/AN/A692,193
36.00INTC140801C000360000.01Down 0.02N/AN/A235858
36.00INTC140808C000360000.03Down 0.07N/AN/A100164
36.00INTC140816C000360000.07Down 0.02N/AN/A251,267
36.00INTC140822C000360000.10Down 0.01N/AN/A4064
36.00INTC140829C000360000.11Down 0.02N/AN/A46125
36.50INTC140808C000365000.07 0.00N/AN/A9295
36.50INTC140816C000365000.04Up 0.04N/AN/A0184
36.50INTC140822C000365000.07 0.00N/AN/A5050
36.50INTC140829C000365000.11 0.00N/AN/A45
37.00INTC140816C000370000.03Down 0.01N/AN/A301,070
37.00INTC140829C000370000.11 0.00N/AN/A3209
37.50INTC140801C000375000.02 0.00N/AN/A2020
38.00INTC140808C000380000.02 0.00N/AN/A4848
38.00INTC140816C000380000.02 0.00N/AN/A6341
38.00INTC140829C000380000.05 0.00N/AN/A4040
39.00INTC140816C000390000.03 0.00N/AN/A55
39.50INTC140829C000395000.03 0.00N/AN/A8181
40.00INTC140829C000400000.03 0.00N/AN/A300300
Put OptionsExpire at close Friday, August 29, 2014
StrikeSymbolLastChgBidAskVolOpen Int
19.00INTC140816P000190000.03 0.00N/AN/A1352
20.00INTC140816P000200000.01 0.00N/AN/A21,007
21.00INTC140816P000210000.02 0.00N/AN/A1092
22.00INTC140808P000220000.01 0.00N/AN/A33
22.00INTC140816P000220000.01 0.00N/AN/A15315
23.00INTC140816P000230000.02 0.00N/AN/A71,205
23.50INTC140801P000235000.02 0.00N/AN/A1010
24.00INTC140801P000240000.03 0.00N/AN/A55
24.00INTC140816P000240000.01 0.00N/AN/A10728
25.00INTC140816P000250000.01 0.00N/AN/A62,616
25.50INTC140801P000255000.02 0.00N/AN/A4747
26.00INTC140801P000260000.10 0.00N/AN/A2060
26.00INTC140816P000260000.01 0.00N/AN/A303,956
26.50INTC140801P000265000.01 0.00N/AN/A5026
27.00INTC140801P000270000.02 0.00N/AN/A500378
27.00INTC140808P000270000.05 0.00N/AN/A1010
27.00INTC140816P000270000.01 0.00N/AN/A510,194
27.00INTC140829P000270000.05 0.00N/AN/A2020
27.50INTC140801P000275000.02 0.00N/AN/A88
28.00INTC140801P000280000.06 0.00N/AN/A5115
28.00INTC140808P000280000.13 0.00N/AN/A100100
28.00INTC140816P000280000.01 0.00N/AN/A810,194
28.00INTC140822P000280000.04 0.00N/AN/A2022
28.50INTC140801P000285000.01 0.00N/AN/A3119
29.00INTC140801P000290000.01 0.00N/AN/A15343
29.00INTC140808P000290000.02Down 0.19N/AN/A510
29.00INTC140816P000290000.01 0.00N/AN/A802,302
29.00INTC140822P000290000.02 0.00N/AN/A1354
29.00INTC140829P000290000.02 0.00N/AN/A336356
29.50INTC140801P000295000.02 0.00N/AN/A15221
29.50INTC140808P000295000.02 0.00N/AN/A15726
29.50INTC140816P000295000.01Up 0.01N/AN/A1215
29.50INTC140822P000295000.35 0.00N/AN/A40133
29.50INTC140829P000295000.02 0.00N/AN/A129185
30.00INTC140801P000300000.01 0.00N/AN/A152,907
30.00INTC140808P000300000.02Down 0.02N/AN/A6125
30.00INTC140816P000300000.02 0.00N/AN/A4020,219
30.00INTC140822P000300000.04 0.00N/AN/A3311
30.00INTC140829P000300000.03 0.00N/AN/A327382
30.50INTC140801P000305000.02 0.00N/AN/A102,555
30.50INTC140808P000305000.02 0.00N/AN/A35290
30.50INTC140816P000305000.02Up 0.02N/AN/A02
30.50INTC140822P000305000.03 0.00N/AN/A111,056
30.50INTC140829P000305000.03Down 0.01N/AN/A120306
31.00INTC140801P000310000.01 0.00N/AN/A172,326
31.00INTC140808P000310000.02 0.00N/AN/A38959
31.00INTC140816P000310000.03 0.00N/AN/A177,963
31.00INTC140822P000310000.05 0.00N/AN/A2369
31.00INTC140829P000310000.09 0.00N/AN/A373449
31.50INTC140801P000315000.02 0.00N/AN/A7690
31.50INTC140808P000315000.02 0.00N/AN/A1228
31.50INTC140816P000315000.05 0.00N/AN/A6360
31.50INTC140822P000315000.07 0.00N/AN/A5329
31.50INTC140829P000315000.09Down 0.03N/AN/A25782
32.00INTC140801P000320000.02 0.00N/AN/A2751,049
32.00INTC140808P000320000.05 0.00N/AN/A85271
32.00INTC140816P000320000.06Down 0.02N/AN/A506,101
32.00INTC140822P000320000.10Down 0.02N/AN/A10847
32.00INTC140829P000320000.12Down 0.13N/AN/A1941,066
32.50INTC140801P000325000.03Up 0.01N/AN/A1001,917
32.50INTC140808P000325000.06 0.00N/AN/A17638
32.50INTC140816P000325000.10Down 2,065.90N/AN/A76441
32.50INTC140822P000325000.23 0.00N/AN/A105,088
32.50INTC140829P000325000.19Down 0.02N/AN/A1941,590
33.00INTC140801P000330000.03Down 0.02N/AN/A3852,345
33.00INTC140808P000330000.12 0.00N/AN/A205,532
33.00INTC140816P000330000.18Down 0.01N/AN/A1337,064
33.00INTC140822P000330000.25 0.00N/AN/A13774
33.00INTC140829P000330000.33Up 0.05N/AN/A32219,318
33.50INTC140801P000335000.09Down 0.01N/AN/A171758
33.50INTC140808P000335000.23Down 0.01N/AN/A1286,128
33.50INTC140816P000335000.32Down 5.32N/AN/A2,1594,297
33.50INTC140822P000335000.40 0.00N/AN/A27543
33.50INTC140829P000335000.49Up 0.04N/AN/A340634
34.00INTC140801P000340000.22 0.00N/AN/A6904,353
34.00INTC140808P000340000.42Up 0.01N/AN/A1805,124
34.00INTC140816P000340000.52Down 0.04N/AN/A1,0576,042
34.00INTC140822P000340000.61Down 0.02N/AN/A20454
34.00INTC140829P000340000.70Up 0.03N/AN/A32710,417
34.50INTC140801P000345000.45Down 0.03N/AN/A2354,382
34.50INTC140808P000345000.72Down 0.07N/AN/A62618
34.50INTC140816P000345000.80Up 0.80N/AN/A1392,195
34.50INTC140822P000345000.90Up 0.07N/AN/A5089
34.50INTC140829P000345001.00 0.00N/AN/A139
35.00INTC140801P000350000.85Down 0.10N/AN/A2762,840
35.00INTC140808P000350001.31Up 0.15N/AN/A24336
35.00INTC140816P000350001.15Down 0.08N/AN/A2864,525
35.00INTC140822P000350001.10 0.00N/AN/A3195
35.00INTC140829P000350001.34Up 0.25N/AN/A71126
35.50INTC140801P000355001.22 0.00N/AN/A125174
35.50INTC140808P000355001.59Up 0.13N/AN/A23836
35.50INTC140816P000355001.68Down 22.92N/AN/A116216
35.50INTC140822P000355001.59 0.00N/AN/A1818
35.50INTC140829P00035500N/A 0.00N/AN/A02
36.00INTC140801P000360001.98Up 0.13N/AN/A5307
36.00INTC140808P000360001.98 0.00N/AN/A244356
36.00INTC140816P000360002.10Up 0.06N/AN/A240477
36.00INTC140822P000360001.89 0.00N/AN/A66
36.00INTC140829P000360002.04Down 0.04N/AN/A55360
36.50INTC140801P000365002.30 0.00N/AN/A2424
36.50INTC140816P000365002.36Up 1.26N/AN/A214
37.00INTC140801P000370002.80 0.00N/AN/A3030
37.00INTC140808P000370002.79 0.00N/AN/A22
37.00INTC140816P000370003.20Up 0.44N/AN/A10103
37.00INTC140822P000370002.75 0.00N/AN/A6665
37.50INTC140816P000375003.25Up 3.25N/AN/A0185
38.00INTC140808P000380003.95 0.00N/AN/A24270
38.00INTC140816P000380003.90 0.00N/AN/A8183
38.50INTC140816P000385004.25 0.00N/AN/A80145
38.50INTC140829P000385004.15 0.00N/AN/A22
39.00INTC140816P000390005.05Up 0.30N/AN/A24308
40.00INTC140816P000400006.40 0.00N/AN/A1111
41.00INTC140808P000410006.75 0.00N/AN/A2222
41.00INTC140816P000410006.80 0.00N/AN/A6161
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.