Dow Down0.17% Nasdaq Down0.28%

Intel Corporation (INTC)

-NasdaqGS
34.82 Down 0.08(0.23%) Sep 30, 4:15PM EDT
|After Hours : 34.80 Down 0.02 (0.06%) Sep 30, 7:57PM EDT
Options
View By Expiration: Oct 14 | Nov 14 | Dec 14 | Jan 15 | Apr 15 | Jul 15 | Jan 16 | Jan 17
Options Expiring Saturday, January 17, 2015 
CallsStrike PricePuts
SymbolLastChangeBidAskVolumeOpen IntSymbolLastChangeBidAskVolumeOpen Int
INTC150117C0000800026.90 0.00N/AN/A10138.00INTC150117P000080000.01 0.00N/AN/A201,033
INTC150117C0001000024.40 0.00N/AN/A15210.00INTC150117P000100000.02 0.00N/AN/A3003,808
INTC150117C0001300021.73 0.00N/AN/A107513.00INTC150117P000130000.01 0.00N/AN/A19,370
INTC150117C000140000.05 0.0019.1522.500014.00INTC150117P000140000.02 0.00N/AN/A245351
INTC150117C0001500019.85Up 0.25N/AN/A41,86315.00INTC150117P000150000.01 0.00N/AN/A1511,467
INTC150117C0001600019.62 0.0017.1520.500016.00INTC150117P000160000.03 0.00N/AN/A5094
INTC150117C0001800017.00 0.00N/AN/A101,80918.00INTC150117P000180000.03 0.00N/AN/A136,611
INTC150117C000190005.51 0.0014.1517.500019.00INTC150117P000190000.03 0.00N/AN/A31,118
INTC150117C0002000014.78Up 0.08N/AN/A104,79120.00INTC150117P000200000.05 0.00N/AN/A2538,090
INTC150117C0002100013.10 0.00N/AN/A404221.00INTC150117P000210000.07 0.00N/AN/A721,174
INTC150117C0002200012.79Up 1.19N/AN/A107,06922.00INTC150117P000220000.06Down 0.02N/AN/A4952,499
INTC150117C0002300011.75 0.00N/AN/A1520223.00INTC150117P000230000.08 0.00N/AN/A609,343
INTC150117C0002400010.97Up 0.24N/AN/A1021624.00INTC150117P000240000.10 0.00N/AN/A1108,141
INTC150117C000250009.90Down 0.06N/AN/A4219,05925.00INTC150117P000250000.13Down 0.01N/AN/A5053,585
INTC150117C000260008.95Down 0.15N/AN/A334326.00INTC150117P000260000.13Down 0.03N/AN/A93520,188
INTC150117C000270007.64Down 0.36N/AN/A109,10327.00INTC150117P000270000.16Down 0.02N/AN/A4016,909
INTC150117C000280006.90 0.00N/AN/A10210,02528.00INTC150117P000280000.21Down 0.03N/AN/A253,224
INTC150117C000290006.10Down 0.07N/AN/A2779,98529.00INTC150117P000290000.28Down 0.05N/AN/A620,446
INTC150117C000300005.25Up 0.05N/AN/A16182,12930.00INTC150117P000300000.40Down 0.04N/AN/A5,68124,240
INTC150117C000310004.30Down 0.10N/AN/A177,62631.00INTC150117P000310000.56Down 0.08N/AN/A19610,589
INTC150117C000320003.45Down 0.20N/AN/A27644,27732.00INTC150117P000320000.79Down 0.07N/AN/A36719,069
INTC150117C000330002.83Down 0.08N/AN/A12615,99633.00INTC150117P000330001.12Down 0.07N/AN/A25720,046
INTC150117C000340002.20Down 0.09N/AN/A18110,98334.00INTC150117P000340001.51Up 0.01N/AN/A14416,812
INTC150117C000350001.64Down 0.11N/AN/A45925,10835.00INTC150117P000350001.97Down 0.06N/AN/A19611,642
INTC150117C000360001.24Down 0.06N/AN/A5,10718,48136.00INTC150117P000360002.51Down 0.09N/AN/A191,212
INTC150117C000370000.87Down 0.08N/AN/A7,66451,33237.00INTC150117P000370003.20Down 0.80N/AN/A1756
INTC150117C000380000.63Down 0.03N/AN/A706,71238.00INTC150117P000380004.15Down 0.35N/AN/A67872
INTC150117C000390000.44Down 0.03N/AN/A52,03639.00INTC150117P000390005.20 0.00N/AN/A14565
INTC150117C000400000.31Down 0.02N/AN/A2,0314,43140.00INTC150117P000400005.37 0.00N/AN/A492
INTC150117C000410000.21Down 0.01N/AN/A671941.00INTC150117P000410006.01 0.00N/AN/A1010
INTC150117C000420000.14Down 0.01N/AN/A4877942.00INTC150117P000420007.52 0.00N/AN/A530
   
Highlighted options are in-the-money.

Return to Stacked View...

Currency in USD.