INTC - Intel Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
September 20, 2019
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
-----28.000.020.00-10
24.200.00-1230.000.020.00-120
-----31.000.020.00-250
14.000.00-1132.000.030.00-300
13.900.00-30033.000.020.00-100
-----34.000.010.00-220
12.350.00-68035.000.020.00-160
9.100.00--536.000.010.00-10
11.700.00-15037.000.010.00-160
9.690.00-17538.000.020.00-640
10.600.00-11039.000.010.00-880
12.83+0.20+1.58%7040.000.01-0.01-50.00%130
10.050.00-2041.000.010.00-380
9.500.00-2042.000.010.00-650
9.870.00-1043.000.01-0.02-66.67%160
8.80-0.24-2.65%2044.000.010.00-340
7.60-0.60-7.32%10045.000.020.00-270
-----45.500.040.00-780
6.63-0.66-9.05%5046.000.03+0.01+50.00%470
-----46.500.130.00-7290
5.66-0.59-9.44%91047.000.02-0.01-33.33%460
5.10+1.53+42.86%5047.500.030.00-120
4.62-0.46-9.06%82048.000.030.00-2000
4.16-0.29-6.52%1048.500.04-0.04-50.00%360
3.75-0.41-9.86%162049.000.050.00-2570
3.12-0.21-6.31%1049.500.06-0.01-14.29%740
2.75-0.40-12.70%249050.000.09-0.02-18.18%4280
2.29-0.57-19.93%20050.500.11-0.03-21.43%7290
1.88-0.37-16.44%167051.000.19-0.01-5.00%4960
1.50-0.35-18.92%143051.500.29+0.03+11.54%4110
1.01-0.39-27.86%565052.000.44+0.06+15.79%6100
0.71-0.40-36.04%1,371052.500.64+0.11+20.75%1,1940
0.45-0.32-41.56%1,865053.000.89+0.15+20.27%4810
0.30-0.22-42.31%361053.501.12+0.20+21.74%1210
0.15-0.20-57.14%273054.001.49+0.19+14.62%410
0.11-0.11-50.00%197054.502.01+0.44+28.03%20
0.06-0.08-57.14%1,187055.002.70+0.75+38.46%350
0.04-0.06-60.00%16055.502.86+0.03+1.06%170
0.03-0.02-40.00%4056.003.15-1.45-31.52%90
0.020.00-1057.00-----
0.02-0.01-33.33%118057.5011.600.00-2400
0.010.00-13060.007.40+0.48+6.94%10
0.010.00-6062.5014.350.00-20
0.010.00-3065.0013.560.00-50
0.080.00-1067.50-----
0.030.00-154570.0011.700.00-6811