Send me a link:

*Text messaging rates may apply.

 Dow Down0.16% Nasdaq Up0.40%

Intel Corporation (INTC)

-NasdaqGS
34.50 0.29(0.83%) Jul 23, 4:00PM EDT
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
24.00INTC140725C000240006.90 0.00N/AN/A21
26.00INTC140725C000260003.82 0.00N/AN/A1014
26.50INTC140725C000265008.04Up 3.24N/AN/A520
27.00INTC140725C000270006.69 0.00N/AN/A234
27.50INTC140725C000275006.19 0.00N/AN/A2237
28.00INTC140725C000280006.70 0.00N/AN/A8222
28.50INTC140725C000285005.48 0.00N/AN/A5187
29.00INTC140725C000290005.48Down 0.05N/AN/A5260
29.50INTC140725C000295004.00 0.00N/AN/A78208
30.00INTC140725C000300004.50Down 0.21N/AN/A31500
30.50INTC140725C000305003.93Down 0.12N/AN/A301,006
31.00INTC140725C000310003.60Down 0.10N/AN/A931,761
31.50INTC140725C000315002.78Down 0.47N/AN/A1375,717
32.00INTC140725C000320002.50Down 0.32N/AN/A1242,724
32.50INTC140725C000325001.98Down 0.32N/AN/A371,344
33.00INTC140725C000330001.39Up 0.26N/AN/A11,770
33.50INTC140725C000335000.90Down 0.40N/AN/A3043,650
34.00INTC140725C000340000.62Down 0.22N/AN/A45012,042
34.50INTC140725C000345000.23Down 0.22N/AN/A4,79418,841
35.00INTC140725C000350000.06Down 0.12N/AN/A1,1123,188
35.50INTC140725C000355000.01Down 0.05N/AN/A20210
36.00INTC140725C000360000.02 0.00N/AN/A1551,014
Put OptionsExpire at close Friday, July 25, 2014
StrikeSymbolLastChgBidAskVolOpen Int
21.00INTC140725P000210000.03 0.00N/AN/A1010
21.50INTC140725P000215000.03 0.00N/AN/A1010
22.50INTC140725P000225000.04 0.00N/AN/A4040
25.00INTC140725P000250000.03 0.00N/AN/A20159
25.50INTC140725P000255000.11 0.00N/AN/A119119
26.00INTC140725P000260000.02 0.00N/AN/A325
26.50INTC140725P000265000.24 0.00N/AN/A2042
27.00INTC140725P000270000.03 0.00N/AN/A15111
27.50INTC140725P000275000.04 0.00N/AN/A10125
28.00INTC140725P000280000.01 0.00N/AN/A8871
28.50INTC140725P000285000.04 0.00N/AN/A7299
29.00INTC140725P000290000.06 0.00N/AN/A100742
29.50INTC140725P000295000.01 0.00N/AN/A3397
30.00INTC140725P000300000.01 0.00N/AN/A20509
30.50INTC140725P000305000.01 0.00N/AN/A53,368
31.00INTC140725P000310000.02 0.00N/AN/A24,973
31.50INTC140725P000315000.02 0.00N/AN/A1,0055,395
32.00INTC140725P000320000.02 0.00N/AN/A81768
32.50INTC140725P000325000.01Down 0.01N/AN/A721,198
33.00INTC140725P000330000.02 0.00N/AN/A5003,027
33.50INTC140725P000335000.02Down 0.01N/AN/A963,360
34.00INTC140725P000340000.07Up 0.01N/AN/A1,9284,135
34.50INTC140725P000345000.21Up 0.07N/AN/A7655,742
35.00INTC140725P000350000.69Up 0.21N/AN/A91321
35.50INTC140725P000355001.26 0.00N/AN/A239
36.00INTC140725P000360001.35 0.00N/AN/A52538
36.50INTC140725P000365002.56 0.00N/AN/A3737
37.00INTC140725P000370002.82 0.00N/AN/A5050
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.