Dow Up0.09% Nasdaq Down0.02%

Intel Corporation (INTC)

-NasdaqGS
34.79 Aug 27, 4:00PM EDT
|Pre-Market : 34.61 Down 0.18 (0.52%) 8:48AM EDT
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 Friday, August 29, 2014
StrikeSymbolLastChgBidAskVolOpen Int
28.00INTC140829C000280004.70 0.00N/AN/A4343
29.00INTC140829C000290003.95 0.00N/AN/A40126
29.50INTC140829C000295004.65 0.00N/AN/A71196
30.00INTC140829C000300003.85 0.00N/AN/A4051
30.50INTC140829C000305004.24Up 1.70N/AN/A10211
31.00INTC140829C000310002.12 0.00N/AN/A539675
31.50INTC140829C000315002.98 0.00N/AN/A17179
32.00INTC140829C000320002.72 0.00N/AN/A20159
32.50INTC140829C000325002.53 0.00N/AN/A56338
33.00INTC140829C000330001.85Up 0.07N/AN/A201,993
33.50INTC140829C000335001.30Down 0.09N/AN/A2021,672
34.00INTC140829C000340000.81Down 0.04N/AN/A3543,728
34.50INTC140829C000345000.36Down 0.04N/AN/A3082,869
35.00INTC140829C000350000.11Down 0.04N/AN/A6735,088
35.50INTC140829C000355000.03Down 0.03N/AN/A173,176
36.00INTC140829C000360000.02Down 0.02N/AN/A2538,074
36.50INTC140829C000365000.02 0.00N/AN/A50131
37.00INTC140829C000370000.01 0.00N/AN/A30711
37.50INTC140829C000375000.04 0.00N/AN/A8383
38.00INTC140829C000380000.05 0.00N/AN/A4040
38.50INTC140829C000385000.02 0.00N/AN/A4040
39.50INTC140829C000395000.03 0.00N/AN/A8181
40.00INTC140829C000400000.03 0.00N/AN/A300300
Put OptionsExpire at close Friday, August 29, 2014
StrikeSymbolLastChgBidAskVolOpen Int
27.00INTC140829P000270000.05 0.00N/AN/A2020
28.00INTC140829P000280000.02 0.00N/AN/A22
28.50INTC140829P000285000.02 0.00N/AN/A233233
29.00INTC140829P000290000.04 0.00N/AN/A10509
29.50INTC140829P000295000.02 0.00N/AN/A2545
30.00INTC140829P000300000.02 0.00N/AN/A2421
30.50INTC140829P000305000.02 0.00N/AN/A106331
31.00INTC140829P000310000.01 0.00N/AN/A1540
31.50INTC140829P000315000.03 0.00N/AN/A2743
32.00INTC140829P000320000.01 0.00N/AN/A11,573
32.50INTC140829P000325000.02 0.00N/AN/A3102,370
33.00INTC140829P000330000.01 0.00N/AN/A920,133
33.50INTC140829P000335000.02Down 0.02N/AN/A1233,663
34.00INTC140829P000340000.04Down 0.02N/AN/A15112,903
34.50INTC140829P000345000.10Down 0.02N/AN/A4752,430
35.00INTC140829P000350000.30Down 0.07N/AN/A973,354
35.50INTC140829P000355000.66 0.00N/AN/A67731
36.00INTC140829P000360001.28 0.00N/AN/A36670
36.50INTC140829P000365001.64 0.00N/AN/A75116
37.00INTC140829P000370002.50 0.00N/AN/A2525
38.50INTC140829P000385004.40 0.00N/AN/A142
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.