Dow Up0.11% Nasdaq Up0.50%

Intel Corporation (INTC)

-NasdaqGS
34.92 Up 0.27(0.78%) Aug 29, 3:59PM EDT
|After Hours : 34.94 Up 0.02 (0.06%) Aug 29, 7:51PM EDT
OptionsGet Options for:
View By Expiration: Sep 14 | Oct 14 | Nov 14 | Dec 14 | Jan 15 | Apr 15 | Jul 15 | Jan 16
Call OptionsExpire at close Friday, September 26, 2014
StrikeSymbolLastChgBidAskVolOpen Int
25.00INTC140905C000250008.10 0.008.209.955084
25.00INTC140920C000250008.10 0.009.6510.0055
25.50INTC140905C000255007.70 0.007.709.452121
26.00INTC140905C000260006.80 0.007.208.9540100
26.00INTC140920C000260007.25 0.008.659.002122
26.50INTC140905C000265006.60 0.008.108.4543227
27.00INTC140905C000270006.90 0.007.608.254064
27.00INTC140920C000270007.50 0.007.708.001259
27.50INTC140905C000275007.25 0.007.207.452167
28.00INTC140905C000280004.90 0.006.706.954051
28.00INTC140920C000280006.85Up 1.866.707.004195
28.50INTC140912C000285004.55 0.006.256.5011
29.00INTC140920C000290005.80Down 0.165.756.0048174
30.00INTC140905C000300005.00 0.004.704.95362
30.00INTC140920C000300004.90Down 0.054.805.006953
30.00INTC140926C000300004.80Down 0.254.705.00859
30.50INTC140926C000305002.46 0.004.204.553222
31.00INTC140905C000310002.16 0.003.754.00280317
31.00INTC140912C000310002.19 0.003.754.0011
31.00INTC140920C000310003.95Up 0.153.804.0030877
31.00INTC140926C000310002.04 0.003.704.004949
31.50INTC140905C000315001.45 0.003.253.5012192
31.50INTC140912C000315002.92 0.003.253.501032
31.50INTC140926C000315003.00 0.003.203.554023
32.00INTC140905C000320003.20 0.002.752.97427
32.00INTC140912C000320002.70 0.002.792.981717
32.00INTC140920C000320002.97Up 0.292.882.9953513,405
32.00INTC140926C000320002.36 0.002.783.052088
32.50INTC140905C000325002.65 0.002.252.4665599
32.50INTC140912C000325002.03 0.002.292.5010204
32.50INTC140920C000325002.40Down 0.202.342.522242
32.50INTC140926C000325002.00 0.002.282.5511135
33.00INTC140905C000330001.88Up 0.061.771.9670471
33.00INTC140912C000330001.89 0.001.812.0120307
33.00INTC140920C000330001.91Up 0.131.902.045611,036
33.00INTC140926C000330002.09 0.001.912.10115349
33.50INTC140905C000335001.41Up 0.211.351.48110288
33.50INTC140912C000335001.47Up 0.191.361.5510677
33.50INTC140920C000335001.49Up 0.131.571.6091405
33.50INTC140926C000335001.58Up 0.101.571.6635296
34.00INTC140905C000340000.90Up 0.100.971.011401,667
34.00INTC140912C000340001.10Up 0.161.081.12684,462
34.00INTC140920C000340001.08Up 0.081.151.1944732,153
34.00INTC140926C000340001.17Down 0.221.191.2712314
34.50INTC140905C000345000.54Up 0.130.570.612553,708
34.50INTC140912C000345000.73Up 0.170.720.763,1451,563
34.50INTC140920C000345000.82Up 0.160.810.846096,693
34.50INTC140926C000345000.83 0.000.860.941424
35.00INTC140905C000350000.30Up 0.120.290.325,2585,918
35.00INTC140912C000350000.43Up 0.080.450.485078,253
35.00INTC140920C000350000.55Up 0.120.540.562,04041,697
35.00INTC140926C000350000.61Up 0.030.620.66131381
35.50INTC140905C000355000.13Up 0.040.120.156,849908
35.50INTC140912C000355000.25Up 0.050.260.295225,586
35.50INTC140920C000355000.35Up 0.060.350.376288,168
35.50INTC140926C000355000.35 0.000.390.4520977
36.00INTC140905C000360000.05Down 0.040.040.0737190
36.00INTC140912C000360000.16Up 0.050.140.177674,702
36.00INTC140920C000360000.22Up 0.050.220.248,758113,931
36.00INTC140926C000360000.23Up 0.010.240.302464
36.50INTC140905C000365000.03Down 0.020.020.05601,470
36.50INTC140912C000365000.06Down 0.030.060.1127161
36.50INTC140920C000365000.13Up 0.010.130.152446,116
36.50INTC140926C000365000.18 0.000.150.2040234
37.00INTC140905C000370000.03 0.000.010.0355274
37.00INTC140920C000370000.08 0.000.080.102217,758
37.00INTC140926C000370000.11 0.000.090.14100307
37.50INTC140920C000375000.05 0.000.060.07150322
37.50INTC140926C000375000.09 0.000.060.1099
38.00INTC140920C000380000.04 0.000.020.0515164
38.50INTC140905C000385000.01 0.00N/A0.028080
39.00INTC140920C000390000.01Down 0.020.010.033685
39.00INTC140926C000390000.03 0.000.020.057070
39.50INTC140912C000395000.03 0.00N/A0.0322
40.00INTC140920C000400000.02Up 0.01N/A0.035,29450
40.50INTC140912C000405000.02 0.00N/A0.0333
44.00INTC140926C000440000.02 0.00N/A0.034040
Put OptionsExpire at close Friday, September 26, 2014
StrikeSymbolLastChgBidAskVolOpen Int
18.00INTC140920P000180000.01 0.00N/A0.021174
19.00INTC140920P000190000.03 0.00N/A0.021010
20.00INTC140920P000200000.02 0.00N/A0.02186190
21.00INTC140920P000210000.04 0.00N/A0.021969
22.00INTC140920P000220000.02 0.00N/A0.021103
23.00INTC140920P000230000.02 0.00N/A0.0225173
24.00INTC140920P000240000.02 0.00N/A0.0225498
25.00INTC140905P000250000.02 0.00N/A0.024444
25.00INTC140912P000250000.02 0.00N/A0.0211420
25.00INTC140920P000250000.02 0.00N/A0.0242,488
25.00INTC140926P000250000.02 0.00N/A0.0255
25.50INTC140905P000255000.03 0.00N/A0.025184
26.00INTC140905P000260000.02 0.00N/A0.021139
26.00INTC140920P000260000.01 0.00N/A0.0237,759
26.50INTC140905P000265000.02 0.00N/A0.021122
27.00INTC140905P000270000.02 0.00N/A0.021073
27.00INTC140912P000270000.02 0.00N/A0.0263165
27.00INTC140920P000270000.02 0.00N/A0.021036,989
27.50INTC140920P000275000.01 0.00N/A0.019090
28.00INTC140920P000280000.01 0.00N/A0.0118,261
29.00INTC140920P000290000.01 0.000.010.03404,563
29.00INTC140926P000290000.06 0.000.010.047070
29.50INTC140912P000295000.09 0.00N/A0.034242
29.50INTC140920P000295000.02 0.000.010.032020
30.00INTC140912P000300000.03 0.00N/A0.031130
30.00INTC140920P000300000.03Up 0.010.010.03128,430
30.00INTC140926P000300000.04 0.000.010.054060
30.50INTC140912P000305000.15 0.000.010.034040
30.50INTC140920P000305000.05 0.000.010.0466
30.50INTC140926P000305000.05 0.000.020.051024
31.00INTC140905P000310000.04 0.00N/A0.02423
31.00INTC140920P000310000.02Down 0.020.020.031613,254
31.00INTC140926P000310000.06 0.000.020.0628
31.50INTC140905P000315000.02 0.00N/A0.0310385
31.50INTC140912P000315000.04 0.000.010.042373
31.50INTC140920P000315000.05 0.000.020.054354
31.50INTC140926P000315000.19 0.000.030.0726
32.00INTC140905P000320000.04 0.000.010.032269
32.00INTC140912P000320000.06 0.000.010.0410857
32.00INTC140920P000320000.04Down 0.030.040.0534210,420
32.00INTC140926P000320000.07 0.000.050.0960140
32.50INTC140905P000325000.02 0.000.010.02609,145
32.50INTC140912P000325000.06 0.000.030.052816
32.50INTC140920P000325000.09 0.000.050.081168
32.50INTC140926P000325000.12 0.000.080.121099
33.00INTC140905P000330000.03Down 0.010.010.041010,763
33.00INTC140912P000330000.09 0.000.050.0821,355
33.00INTC140920P000330000.09Down 0.030.090.11228,315
33.00INTC140926P000330000.18 0.000.130.18521,159
33.50INTC140905P000335000.05Down 0.020.030.0510311
33.50INTC140912P000335000.15 0.000.080.12345996
33.50INTC140920P000335000.16Down 0.020.150.1776,561
33.50INTC140926P000335000.22Down 0.040.210.23221,747
34.00INTC140905P000340000.07Down 0.040.070.091303,509
34.00INTC140912P000340000.19Down 0.030.170.1943,647
34.00INTC140920P000340000.27Down 0.040.240.277934,416
34.00INTC140926P000340000.34Down 0.040.310.3550101
34.50INTC140905P000345000.18Down 0.080.170.1850716,617
34.50INTC140912P000345000.31Down 0.030.300.3356612,184
34.50INTC140920P000345000.45Down 0.050.400.432714,062
34.50INTC140926P000345000.53Up 0.040.480.52214344
35.00INTC140905P000350000.39Down 0.120.380.407703,794
35.00INTC140912P000350000.60Down 0.050.530.554681,827
35.00INTC140920P000350000.67Down 0.090.620.6554412,600
35.00INTC140926P000350000.76Down 0.070.710.7823261
35.50INTC140905P000355000.79Down 0.150.700.74553714
35.50INTC140912P000355000.88Down 0.140.850.871,0721,217
35.50INTC140920P000355001.00Down 0.100.920.951612,615
35.50INTC140926P000355001.14 0.001.001.077127
36.00INTC140905P000360001.28 0.001.111.28294329
36.00INTC140912P000360001.30 0.001.221.273308
36.00INTC140920P000360001.36Down 0.141.281.342532,438
36.00INTC140926P000360001.47 0.001.351.4557621
36.50INTC140912P000365001.65 0.001.621.80400175
36.50INTC140920P000365001.88Down 0.071.701.86171
36.50INTC140926P000365001.87 0.001.761.854096
37.00INTC140920P000370002.16 0.002.132.311541,346
37.00INTC140926P000370002.19 0.002.162.42410200
37.50INTC140912P000375002.41 0.002.592.7711
37.50INTC140920P000375003.40 0.002.602.824040
38.00INTC140905P000380003.00 0.003.053.307683
38.00INTC140920P000380002.94 0.003.053.302101
38.00INTC140926P000380003.90 0.003.103.406565
39.50INTC140920P000395004.50 0.004.554.8011
39.50INTC140926P000395004.85 0.004.554.904040
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.