Dow Up0.50% Nasdaq Up1.15%

Intel Corporation (INTC)

-NasdaqGS
31.66 0.08(0.25%)
OptionsGet Options for:
View By Expiration: Oct 14 | Nov 14 | Dec 14 | Jan 15 | Apr 15 | Jul 15 | Jan 16 | Jan 17
Call OptionsExpire at close Friday, October 31, 2014
StrikeSymbolLastChgBidAskVolOpen Int
22.00INTC141024C000220009.45 0.008.0010.504040
24.00INTC141024C000240007.50 0.007.408.00080
24.50INTC141024C000245006.95 0.007.107.30020
25.00INTC141024C000250006.60 0.006.606.80181
26.00INTC141024C000260005.25 0.005.605.80039
26.00INTC141031C000260005.75 0.005.605.854040
26.50INTC141024C000265004.95 0.005.105.30040
27.00INTC141024C000270004.50 0.004.604.80080
27.00INTC141031C000270004.60Down 1.104.654.8580203
27.50INTC141024C000275003.95 0.004.154.35195531
28.00INTC141024C000280003.30Down 0.853.653.8581242
28.00INTC141031C000280004.25 0.003.653.85138157
28.50INTC141024C000285001.80 0.003.153.35161
28.50INTC141031C000285002.60 0.003.153.400150
29.00INTC141024C000290002.59 0.002.642.8110229
29.00INTC141031C000290002.57 0.002.682.8953126
29.50INTC141024C000295002.09 0.002.152.325164
29.50INTC141031C000295002.12 0.002.202.39140
30.00INTC141024C000300001.67Up 0.081.661.83233502
30.00INTC141031C000300001.80Up 0.071.741.8930188
30.50INTC141024C000305001.00Down 0.071.201.3535872
30.50INTC141031C000305001.04Down 0.341.321.487176
31.00INTC141024C000310000.69Down 0.060.780.897762,777
31.00INTC141031C000310000.85Down 0.260.941.02210551
31.50INTC141024C000315000.45Up 0.050.420.4953,887
31.50INTC141031C000315000.64Down 0.040.620.70258504
32.00INTC141024C000320000.20 0.000.170.2455,605
32.00INTC141031C000320000.40Up 0.050.360.4039637
32.50INTC141024C000325000.08Down 0.040.060.107562,953
32.50INTC141031C000325000.21Up 0.010.210.24113,114
33.00INTC141024C000330000.03Down 0.040.020.0821313,414
33.00INTC141031C000330000.13Up 0.020.100.1461,438
33.50INTC141024C000335000.01Down 0.02N/A0.06842,746
33.50INTC141031C000335000.06Down 0.170.040.1064708
34.00INTC141024C000340000.02Down 0.01N/A0.06742,238
34.00INTC141031C000340000.04Down 0.030.020.08514,231
34.50INTC141024C000345000.03 0.00N/A0.0521,371
34.50INTC141031C000345000.05 0.000.010.0736877
35.00INTC141024C000350000.02 0.00N/A0.031052,122
35.00INTC141031C000350000.02Down 0.03N/A0.0650725
35.50INTC141024C000355000.01Down 0.03N/A0.052768
35.50INTC141031C000355000.05 0.00N/A0.141020,699
36.00INTC141024C000360000.01Down 0.01N/A0.053360
36.00INTC141031C000360000.02Down 0.02N/A0.0510436
36.50INTC141024C000365000.03 0.00N/A0.053215
36.50INTC141031C000365000.02Down 0.01N/A0.05101,126
37.00INTC141024C000370000.05 0.00N/A0.0521,185
37.00INTC141031C000370000.04 0.00N/A0.05380602
37.50INTC141024C000375000.02 0.00N/A0.0510130
37.50INTC141031C000375000.09 0.00N/A0.05250516
38.00INTC141024C000380000.02 0.00N/A0.05973
38.00INTC141031C000380000.07 0.00N/A0.05374425
38.50INTC141031C000385000.02 0.00N/A0.05919
39.00INTC141031C000390000.12 0.00N/A0.0422
39.50INTC141024C000395000.09 0.00N/A0.0505
39.50INTC141031C000395000.05 0.00N/A0.0511
40.00INTC141024C000400000.08 0.00N/A0.100100
40.00INTC141031C000400000.05 0.00N/A0.0511
44.00INTC141024C000440000.03 0.00N/A0.05230230
Put OptionsExpire at close Friday, October 31, 2014
StrikeSymbolLastChgBidAskVolOpen Int
24.00INTC141024P000240000.01Down 0.01N/A0.01237544
24.00INTC141031P000240000.04 0.00N/A0.0355
24.50INTC141024P000245000.03 0.00N/A0.0177
25.50INTC141024P000255000.03 0.00N/A0.05040
27.00INTC141024P000270000.09 0.00N/A0.061,7411,737
27.00INTC141031P000270000.18 0.000.010.07642
27.50INTC141024P000275000.02Down 0.02N/A0.061001,539
28.00INTC141024P000280000.04 0.00N/A0.0661,337
28.00INTC141031P000280000.16 0.000.020.08128266
28.50INTC141024P000285000.09 0.00N/A0.0611,527
28.50INTC141031P000285000.21 0.000.030.09055
29.00INTC141024P000290000.03Down 0.050.010.071201,885
29.00INTC141031P000290000.17 0.000.040.103675
29.50INTC141024P000295000.04Down 0.040.010.073002,768
29.50INTC141031P000295000.14Down 0.040.050.1211,191
30.00INTC141024P000300000.10 0.000.020.081991,483
30.00INTC141031P000300000.18Down 0.050.100.13206858
30.50INTC141024P000305000.09Down 0.110.030.081121,722
30.50INTC141031P000305000.29Down 0.060.150.19235455
31.00INTC141024P000310000.15Down 0.160.100.151,7422,804
31.00INTC141031P000310000.30Down 0.170.250.311241,431
31.50INTC141024P000315000.34Down 0.190.220.287991,436
31.50INTC141031P000315000.60Down 0.110.410.48177585
32.00INTC141024P000320000.53Down 0.110.470.543802
32.00INTC141031P000320000.73Down 0.290.630.7624504
32.50INTC141024P000325000.94Down 0.230.820.9575869
32.50INTC141031P000325001.42 0.000.961.101542
33.00INTC141024P000330001.66 0.001.241.4076579
33.00INTC141031P000330001.64 0.001.321.4917671
33.50INTC141024P000335002.05Down 0.591.721.893358
33.50INTC141031P000335002.47 0.001.761.9320780
34.00INTC141024P000340002.43 0.002.212.3821279
34.00INTC141031P000340002.81 0.002.242.421426
34.50INTC141024P000345003.10 0.002.712.8862341
34.50INTC141031P000345003.08 0.002.732.9010347
35.00INTC141024P000350003.45Up 0.053.203.6010442
35.00INTC141031P000350004.25 0.003.203.603473
35.50INTC141024P000355003.85Down 0.553.704.0010214
35.50INTC141031P000355004.54 0.003.704.0010206
36.00INTC141024P000360005.17 0.004.104.502087
36.00INTC141031P000360005.85 0.004.204.4020204
36.50INTC141024P000365005.42 0.004.655.052070
36.50INTC141031P000365002.61 0.004.704.9021188
37.00INTC141031P000370006.40 0.005.105.50573
37.50INTC141024P000375003.15 0.005.206.159723
37.50INTC141031P000375003.15 0.005.356.0001
39.50INTC141031P000395005.25 0.007.008.502424
41.00INTC141031P000410009.10 0.008.659.801024
41.50INTC141031P000415006.70 0.008.1010.502424
42.00INTC141031P000420007.30 0.008.6011.002424
43.00INTC141031P000430008.70 0.0010.5012.054525
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.