Send me a link:

*Only U.S. numbers are accepted. Text messaging rates may apply.

 Dow Down0.10% Nasdaq Up0.23%

Intel Corporation (INTC)

-NasdaqGS
27.04 Up 0.11(0.41%) Apr 17, 4:00PM EDT
|After Hours : 26.96 Down 0.08 (0.30%) Apr 17, 7:52PM EDT
Get the big picture on all your investments.
OptionsGet Options for:
View By Expiration: Apr 14 | May 14 | Jun 14 | Jul 14 | Oct 14 | Jan 15 | Jan 16
Call OptionsExpire at close Friday, April 25, 2014
StrikeSymbolLastChgBidAskVolOpen Int
14.00INTC140419C000140009.72 0.0012.9513.10023
16.00INTC140419C000160009.50 0.0010.9511.10714
18.00INTC140419C000180008.80 0.008.959.101299
18.00INTC140425C000180007.35 0.008.959.102077
19.00INTC140419C000190005.75 0.007.658.200105
19.00INTC140425C000190007.20 0.007.958.103313
20.00INTC140419C000200006.98Up 0.156.957.1050884
21.00INTC140419C000210006.10Up 0.315.956.109414
22.00INTC140419C000220005.15Up 0.314.955.10121,728
22.00INTC140425C000220004.80 0.004.855.203017
22.50INTC140425C000225004.60Up 0.434.454.60213
23.00INTC140419C000230004.04Up 0.143.954.052457,230
23.00INTC140425C000230003.38 0.003.954.10581
23.50INTC140419C000235003.00 0.003.453.601010
23.50INTC140425C000235003.40 0.003.453.60101147
24.00INTC140419C000240003.02Up 0.152.993.1096614,405
24.00INTC140425C000240002.98Up 0.032.993.10841,642
24.50INTC140419C000245002.29 0.002.482.56250
24.50INTC140425C000245002.55Up 0.282.482.5631518
25.00INTC140419C000250002.04Up 0.131.992.053,51758,170
25.00INTC140425C000250002.01Up 0.151.992.07131,165
25.50INTC140419C000255001.53Up 0.271.481.5514273
25.50INTC140425C000255001.52Up 0.111.501.56203,709
26.00INTC140419C000260001.02Up 0.101.011.0512,59186,523
26.00INTC140425C000260001.06Up 0.221.001.09462,006
26.50INTC140419C000265000.53Up 0.060.490.554,5887,056
26.50INTC140425C000265000.58Up 0.050.590.632,6444,083
27.00INTC140419C000270000.04Down 0.100.030.0630,42373,015
27.00INTC140425C000270000.25 0.000.250.272,5462,701
27.50INTC140419C000275000.01 0.00N/A0.02644,613
27.50INTC140425C000275000.07Down 0.030.070.093952,194
28.00INTC140419C000280000.01 0.00N/A0.0126319,772
28.00INTC140425C000280000.02Down 0.020.020.031751,295
28.50INTC140419C000285000.03 0.00N/A0.0152,185
28.50INTC140425C000285000.05 0.00N/A0.03136255
29.00INTC140419C000290000.01 0.00N/A0.021713,294
29.00INTC140425C000290000.02 0.00N/A0.02412
30.00INTC140419C000300000.01Down 0.01N/A0.01505,208
31.00INTC140419C000310000.01 0.00N/A0.022399
32.00INTC140419C000320000.01 0.00N/A0.025355
32.00INTC140425C000320000.01 0.00N/A0.0222
33.00INTC140419C000330000.04 0.00N/A0.010587
34.00INTC140419C000340000.01 0.00N/A0.020317
35.00INTC140419C000350000.03 0.00N/A0.010268
Put OptionsExpire at close Friday, April 25, 2014
StrikeSymbolLastChgBidAskVolOpen Int
13.00INTC140419P000130000.02 0.00N/A0.020412
14.00INTC140419P000140000.01 0.00N/A0.020199
15.00INTC140419P000150000.01 0.00N/A0.0162,151
16.00INTC140419P000160000.01 0.00N/A0.0221293
17.00INTC140419P000170000.03 0.00N/A0.0202,526
18.00INTC140419P000180000.01 0.00N/A0.0121,093
19.00INTC140419P000190000.01 0.00N/A0.02263,937
20.00INTC140419P000200000.01 0.00N/A0.021013,709
20.50INTC140425P000205000.02 0.00N/A0.021212
21.00INTC140419P000210000.01 0.00N/A0.02113,307
22.00INTC140419P000220000.01 0.00N/A0.011024,037
22.00INTC140425P000220000.04 0.00N/A0.02210
22.50INTC140425P000225000.02 0.00N/A0.02125
23.00INTC140419P000230000.01 0.00N/A0.011321,281
23.00INTC140425P000230000.04 0.00N/A0.02199
23.50INTC140419P000235000.02 0.00N/A0.0225
23.50INTC140425P000235000.02Down 0.03N/A0.02353
24.00INTC140419P000240000.01 0.00N/A0.014926,464
24.00INTC140425P000240000.01Down 0.09N/A0.0220281
24.50INTC140419P000245000.01 0.00N/A0.01602,938
24.50INTC140425P000245000.01Down 0.09N/A0.02151,236
25.00INTC140419P000250000.01 0.00N/A0.016551,425
25.00INTC140425P000250000.01 0.000.010.0272,358
25.50INTC140419P000255000.01 0.00N/A0.0134,831
25.50INTC140425P000255000.02Down 0.020.010.02291,606
26.00INTC140419P000260000.01 0.00N/A0.01185102,612
26.00INTC140425P000260000.03Down 0.030.020.038773,935
26.50INTC140419P000265000.01Down 0.03N/A0.011,44930,064
26.50INTC140425P000265000.09Down 0.060.070.093,1942,615
27.00INTC140419P000270000.01Down 0.20N/A0.0110,99410,635
27.00INTC140425P000270000.23Down 0.160.220.246651,618
27.50INTC140419P000275000.48Down 0.090.450.522361,289
27.50INTC140425P000275000.50Down 0.220.530.5713194
28.00INTC140419P000280000.96Down 0.180.951.001321,251
28.00INTC140425P000280001.21Up 0.040.951.047139
28.50INTC140419P000285001.54 0.001.441.544038
28.50INTC140425P000285001.65 0.001.431.558201
29.00INTC140419P000290002.09Up 0.101.942.021263
30.00INTC140419P000300003.14 0.002.943.0527201
31.00INTC140425P000310004.05 0.003.904.0511
32.00INTC140419P000320007.30 0.004.805.301010
35.00INTC140419P0003500010.91 0.007.608.4501
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.