Dow Down0.03% Nasdaq Up0.09%

Intel Corporation (INTC)

-NasdaqGS
34.91 Down 0.02(0.06%) 9:32AM EDT - Nasdaq Real Time Price
OptionsGet Options for:
View By Expiration: Sep 14 | Oct 14 | Nov 14 | Dec 14 | Jan 15 | Apr 15 | Jul 15 | Jan 16 | Jan 17
Call OptionsExpire at close Friday, September 26, 2014
StrikeSymbolLastChgBidAskVolOpen Int
25.00INTC140920C000250009.95 0.00N/AN/A65
26.00INTC140920C000260009.05 0.00N/AN/A1012
27.00INTC140920C000270007.94Up 0.44N/AN/A1659
28.00INTC140920C000280006.80 0.00N/AN/A1192
28.50INTC140920C000285006.05 0.00N/AN/A012
29.00INTC140920C000290005.94Up 0.62N/AN/A1204
29.50INTC140920C000295005.05 0.00N/AN/A024
30.00INTC140920C000300004.90Up 0.05N/AN/A5934
30.00INTC140926C000300005.20 0.00N/AN/A859
30.50INTC140926C000305002.46 0.00N/AN/A3222
31.00INTC140920C000310003.96Up 0.01N/AN/A11795
31.00INTC140926C000310002.04 0.00N/AN/A4949
31.50INTC140926C000315003.00 0.00N/AN/A4023
32.00INTC140920C000320002.97Up 0.52N/AN/A4312,083
32.00INTC140926C000320002.79Down 0.12N/AN/A10103
32.50INTC140920C000325002.50Up 0.26N/AN/A84149
32.50INTC140926C000325002.00 0.00N/AN/A11135
33.00INTC140920C000330002.05Up 0.36N/AN/A1,11010,362
33.00INTC140926C000330001.61 0.00N/AN/A40461
33.50INTC140920C000335001.56Up 0.31N/AN/A40487
33.50INTC140926C000335001.51Up 0.36N/AN/A1354
34.00INTC140920C000340001.01Up 0.35N/AN/A2,58129,736
34.00INTC140926C000340001.05Up 0.15N/AN/A31684
34.50INTC140920C000345000.57Up 0.25N/AN/A1,1488,584
34.50INTC140926C000345000.71Up 0.31N/AN/A421,787
35.00INTC140920C000350000.22Up 0.10N/AN/A7,79051,193
35.00INTC140926C000350000.41Up 0.15N/AN/A4691,262
35.50INTC140920C000355000.06Up 0.01N/AN/A1,53811,209
35.50INTC140926C000355000.21Up 0.06N/AN/A1,0092,198
36.00INTC140920C000360000.02 0.00N/AN/A27036,119
36.00INTC140926C000360000.10Up 0.04N/AN/A291,891
36.50INTC140920C000365000.02 0.00N/AN/A97,712
36.50INTC140926C000365000.04 0.00N/AN/A51,348
37.00INTC140920C000370000.01 0.00N/AN/A266,679
37.00INTC140926C000370000.03Down 0.01N/AN/A10293
37.50INTC140920C000375000.02 0.00N/AN/A1502,524
37.50INTC140926C000375000.03 0.00N/AN/A99
38.00INTC140920C000380000.02 0.00N/AN/A40159
38.50INTC140920C000385000.04 0.00N/AN/A01,464
39.00INTC140920C000390000.03 0.00N/AN/A9591,614
39.00INTC140926C000390000.03 0.00N/AN/A7070
40.00INTC140920C000400000.02 0.00N/AN/A5,2945,334
42.00INTC140926C000420000.02 0.00N/AN/A015
43.00INTC140926C000430000.01 0.00N/AN/A05
44.00INTC140926C000440000.02 0.00N/AN/A4040
Put OptionsExpire at close Friday, September 26, 2014
StrikeSymbolLastChgBidAskVolOpen Int
18.00INTC140920P000180000.01 0.00N/AN/A1174
19.00INTC140920P000190000.03 0.00N/AN/A1010
20.00INTC140920P000200000.02 0.00N/AN/A186190
21.00INTC140920P000210000.04 0.00N/AN/A1969
22.00INTC140920P000220000.02 0.00N/AN/A1103
23.00INTC140920P000230000.02 0.00N/AN/A25173
24.00INTC140920P000240000.01 0.00N/AN/A10508
25.00INTC140920P000250000.02 0.00N/AN/A42,488
25.00INTC140926P000250000.02 0.00N/AN/A55
26.00INTC140920P000260000.01 0.00N/AN/A37,759
27.00INTC140920P000270000.02 0.00N/AN/A1036,989
27.50INTC140920P000275000.01 0.00N/AN/A9090
28.00INTC140920P000280000.01 0.00N/AN/A78,243
28.50INTC140926P000285000.01 0.00N/AN/A58
29.00INTC140920P000290000.02 0.00N/AN/A164,558
29.00INTC140926P000290000.06 0.00N/AN/A7070
29.50INTC140920P000295000.02 0.00N/AN/A2020
30.00INTC140920P000300000.01 0.00N/AN/A148,498
30.00INTC140926P000300000.04 0.00N/AN/A4060
30.50INTC140920P000305000.01 0.00N/AN/A66
30.50INTC140926P000305000.05 0.00N/AN/A1024
31.00INTC140920P000310000.01 0.00N/AN/A313,234
31.00INTC140926P000310000.03 0.00N/AN/A512
31.50INTC140920P000315000.01 0.00N/AN/A5359
31.50INTC140926P000315000.19 0.00N/AN/A26
32.00INTC140920P000320000.02 0.00N/AN/A6010,218
32.00INTC140926P000320000.05 0.00N/AN/A1141
32.50INTC140920P000325000.07 0.00N/AN/A76329
32.50INTC140926P000325000.05 0.00N/AN/A6100
33.00INTC140920P000330000.02Down 0.01N/AN/A1057,217
33.00INTC140926P000330000.09 0.00N/AN/A201,368
33.50INTC140920P000335000.02Down 0.03N/AN/A66,756
33.50INTC140926P000335000.10Down 0.05N/AN/A151,990
34.00INTC140920P000340000.03Down 0.09N/AN/A1,19634,498
34.00INTC140926P000340000.14Down 0.07N/AN/A122,726
34.50INTC140920P000345000.10Down 0.19N/AN/A4118,557
34.50INTC140926P000345000.30Down 0.09N/AN/A131,674
35.00INTC140920P000350000.26Down 0.29N/AN/A1,12219,742
35.00INTC140926P000350000.43Down 0.28N/AN/A641,257
35.50INTC140920P000355000.68Down 0.50N/AN/A793,719
35.50INTC140926P000355000.71Down 0.61N/AN/A118638
36.00INTC140920P000360001.30Down 0.06N/AN/A83,445
36.00INTC140926P000360001.29Down 0.29N/AN/A2630
36.50INTC140920P000365001.75Up 0.47N/AN/A40133
36.50INTC140926P000365001.56Up 0.02N/AN/A19196
37.00INTC140920P000370002.44 0.00N/AN/A5631
37.00INTC140926P000370002.31 0.00N/AN/A84305
37.50INTC140920P000375002.36 0.00N/AN/A11
38.00INTC140920P000380002.94 0.00N/AN/A230
38.00INTC140926P000380003.35Down 0.55N/AN/A11
38.50INTC140920P000385004.05 0.00N/AN/A11
39.00INTC140920P000390004.40 0.00N/AN/A024
39.50INTC140920P000395004.90 0.00N/AN/A2425
39.50INTC140926P000395004.90 0.00N/AN/A2424
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.