View By Expiration: Oct 13 | Nov 13 | Dec 13 | Jan 14 | Apr 14 | Jul 14 | Jan 15 | Jan 16| Call Options | Expire at close Saturday, October 19, 2013 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
|---|
| 13.00 | INTC131019C00013000 | 8.98 | 0.00 | N/A | N/A | 10 | 51 | | 14.00 | INTC131019C00014000 | 8.35 | 0.00 | N/A | N/A | 39 | 85 | | 15.00 | INTC131019C00015000 | 8.80 | 0.00 | N/A | N/A | 29 | 33 | | 16.00 | INTC131019C00016000 | 7.85 | 0.00 | N/A | N/A | 19 | 101 | | 17.00 | INTC131019C00017000 | 6.05 | 0.00 | N/A | N/A | 4 | 224 | | 18.00 | INTC131019C00018000 | 4.75 |  1.05 | N/A | N/A | 3 | 109 | | 19.00 | INTC131019C00019000 | 4.04 | 0.00 | N/A | N/A | 10 | 216 | | 20.00 | INTC131019C00020000 | 3.20 | 0.00 | N/A | N/A | 95 | 1,458 | | 21.00 | INTC131004C00021000 | 1.91 | 0.13 | N/A | N/A | 19 | 27 | | 21.00 | INTC131019C00021000 | 1.90 | 0.34 | N/A | N/A | 137 | 7,557 | | 21.50 | INTC131004C00021500 | 1.28 | 0.38 | N/A | N/A | 23 | 384 | | 22.00 | INTC131004C00022000 | 0.83 | 0.32 | N/A | N/A | 21 | 147 | | 22.00 | INTC131019C00022000 | 1.08 | 0.14 | N/A | N/A | 940 | 16,969 | | 22.50 | INTC131004C00022500 | 0.39 | 0.10 | N/A | N/A | 397 | 1,982 | | 23.00 | INTC131004C00023000 | 0.10 | 0.07 | N/A | N/A | 1,966 | 3,473 | | 23.00 | INTC131019C00023000 | 0.46 | 0.08 | N/A | N/A | 4,412 | 54,269 | | 23.50 | INTC131004C00023500 | 0.02 | 0.02 | N/A | N/A | 762 | 3,734 | | 24.00 | INTC131004C00024000 | 0.01 | 0.01 | N/A | N/A | 4 | 891 | | 24.00 | INTC131019C00024000 | 0.16 | 0.04 | N/A | N/A | 2,266 | 125,931 | | 25.00 | INTC131004C00025000 | 0.01 | 0.00 | N/A | N/A | 100 | 100 | | 25.00 | INTC131019C00025000 | 0.06 | 0.01 | N/A | N/A | 4,111 | 122,150 | | 26.00 | INTC131019C00026000 | 0.03 | 0.00 | N/A | N/A | 420 | 98,683 | | 27.00 | INTC131019C00027000 | 0.03 | 0.00 | N/A | N/A | 37 | 34,196 | | 28.00 | INTC131019C00028000 | 0.01 | 0.00 | N/A | N/A | 4 | 5,655 | | 29.00 | INTC131019C00029000 | 0.01 | 0.00 | N/A | N/A | 2 | 738 | | 30.00 | INTC131019C00030000 | 0.02 | 0.00 | N/A | N/A | 23 | 2,128 | | 31.00 | INTC131019C00031000 | 0.08 | 0.00 | N/A | N/A | 150 | 233 | | 32.00 | INTC131019C00032000 | 0.02 | 0.00 | N/A | N/A | 240 | 396 |
|
| Put Options | Expire at close Saturday, October 19, 2013 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
|---|
| 11.00 | INTC131019P00011000 | 0.01 | 0.00 | N/A | N/A | 30 | 391 | | 12.00 | INTC131019P00012000 | 0.02 | 0.00 | N/A | N/A | 24 | 266 | | 13.00 | INTC131019P00013000 | 0.02 | 0.00 | N/A | N/A | 10 | 367 | | 14.00 | INTC131019P00014000 | 0.02 | 0.00 | N/A | N/A | 20 | 216 | | 15.00 | INTC131019P00015000 | 0.01 | 0.00 | N/A | N/A | 5 | 2,886 | | 16.00 | INTC131019P00016000 | 0.01 | 0.00 | N/A | N/A | 10 | 781 | | 17.00 | INTC131019P00017000 | 0.01 | 0.00 | N/A | N/A | 15 | 1,598 | | 18.00 | INTC131019P00018000 | 0.02 | 0.01 | N/A | N/A | 50 | 6,453 | | 19.00 | INTC131019P00019000 | 0.02 | 0.01 | N/A | N/A | 492 | 28,915 | | 20.00 | INTC131019P00020000 | 0.04 | 0.01 | N/A | N/A | 292 | 123,065 | | 21.00 | INTC131004P00021000 | 0.01 | 0.00 | N/A | N/A | 22 | 22 | | 21.00 | INTC131019P00021000 | 0.10 | 0.00 | N/A | N/A | 1,664 | 53,673 | | 21.50 | INTC131004P00021500 | 0.01 | 0.00 | N/A | N/A | 100 | 265 | | 22.00 | INTC131004P00022000 | 0.02 | 0.00 | N/A | N/A | 206 | 204 | | 22.00 | INTC131019P00022000 | 0.26 | 0.00 | N/A | N/A | 3,197 | 131,930 | | 22.50 | INTC131004P00022500 | 0.09 | 0.02 | N/A | N/A | 1,400 | 2,690 | | 23.00 | INTC131004P00023000 | 0.29 | 0.01 | N/A | N/A | 2,436 | 4,229 | | 23.00 | INTC131019P00023000 | 0.66 | 0.01 | N/A | N/A | 3,115 | 78,532 | | 23.50 | INTC131004P00023500 | 0.71 | 0.06 | N/A | N/A | 1,592 | 791 | | 24.00 | INTC131004P00024000 | 1.10 | 0.00 | N/A | N/A | 45 | 199 | | 24.00 | INTC131019P00024000 | 1.35 | 0.07 | N/A | N/A | 2,935 | 39,245 | | 25.00 | INTC131019P00025000 | 2.15 | 0.15 | N/A | N/A | 2 | 4,398 | | 26.00 | INTC131019P00026000 | 3.04 | 0.16 | N/A | N/A | 1 | 2,048 | | 26.50 | INTC131004P00026500 | 3.25 | 0.00 | N/A | N/A | 10 | 10 | | 27.00 | INTC131019P00027000 | 3.83 | 0.00 | N/A | N/A | 10 | 711 | | 28.00 | INTC131004P00028000 | 4.75 | 0.00 | N/A | N/A | 1 | 1 | | 28.00 | INTC131019P00028000 | 4.55 | 0.00 | N/A | N/A | 2 | 43 | | 29.00 | INTC131019P00029000 | 5.30 | 0.00 | N/A | N/A | 6 | 11 | | 30.00 | INTC131019P00030000 | 6.95 | 0.00 | N/A | N/A | 10 | 2 |
|
| Highlighted options are in-the-money. |
Expand to Straddle View... Currency in USD. |
|