Home
|
Stock Quote
|
Option Quote
Stock Symbol:
Intel Corp.
Last
Change
% Change
Open
Prev Close
High
Low
Bid
Ask
Volume
21.27
0.02
0.09
21.31
21.25
21.37
21.18
21.22
21.29
96962
View By Expiration:
Mar 10
|
Apr 10
|
Jul 10
|
Oct 10
|
Jan 11
|
Jan 12
|
Call Options
March 2010
Strike
Symbol
Last
Change
% Change
Bid
Ask
Volume
Open Interest
15.00
.INTC 100320C00015000
0
0
0
0
0
0
21
16.00
.INTC 100320C00016000
0
0
0
0
0
0
65
17.00
.INTC 100320C00017000
0
0
0
0
0
0
1851
18.00
.INTC 100320C00018000
0
0
0
0
0
0
6373
19.00
.INTC 100320C00019000
0
0
0
0
0
0
13981
20.00
.INTC 100320C00020000
0
0
0
0
0
0
24696
21.00
.INTC 100320C00021000
0
0
0
0
0
0
72256
22.00
.INTC 100320C00022000
0
0
0
0
0
0
75013
23.00
.INTC 100320C00023000
0
0
0
0
0
0
4510
24.00
.INTC 100320C00024000
0
0
0
0
0
0
710
25.00
.INTC 100320C00025000
0
0
0
0
0
0
421
Put Options
March 2010
Strike
Symbol
Last
Change
% Change
Bid
Ask
Volume
Open Interest
15.00
.INTC 100320P00015000
0
0
0
0
0
0
256
16.00
.INTC 100320P00016000
0
0
0
0
0
0
341
17.00
.INTC 100320P00017000
0
0
0
0
0
0
7450
18.00
.INTC 100320P00018000
0
0
0
0
0
0
24743
19.00
.INTC 100320P00019000
0
0
0
0
0
0
16627
20.00
.INTC 100320P00020000
0
0
0
0
0
0
26149
21.00
.INTC 100320P00021000
0
0
0
0
0
0
17563
22.00
.INTC 100320P00022000
0
0
0
0
0
0
12185
23.00
.INTC 100320P00023000
0
0
0
0
0
0
3182
24.00
.INTC 100320P00024000
0
0
0
0
0
0
410
25.00
.INTC 100320P00025000
0
0
0
0
0
0
25
Call Options
April 2010
Strike
Symbol
Last
Change
% Change
Bid
Ask
Volume
Open Interest
10.00
.INTC 100417C00010000
0
0
0
0
0
0
22
12.50
.INTC 100417C00012500
0
0
0
0
0
0
142
14.00
.INTC 100417C00014000
0
0
0
0
0
0
64
15.00
.INTC 100417C00015000
0
0
0
0
0
0
465
16.00
.INTC 100417C00016000
0
0
0
0
0
0
1065
17.00
.INTC 100417C00017000
0
0
0
0
0
0
2439
18.00
.INTC 100417C00018000
0
0
0
0
0
0
7530
19.00
.INTC 100417C00019000
0
0
0
0
0
0
18437
20.00
.INTC 100417C00020000
0
0
0
0
0
0
100814
21.00
.INTC 100417C00021000
0
0
0
0
0
0
87296
22.00
.INTC 100417C00022000
0
0
0
0
0
0
54171
23.00
.INTC 100417C00023000
0
0
0
0
0
0
30862
24.00
.INTC 100417C00024000
0
0
0
0
0
0
19235
25.00
.INTC 100417C00025000
0
0
0
0
0
0
13689
30.00
.INTC 100417C00030000
0
0
0
0
0
0
1543
Put Options
April 2010
Strike
Symbol
Last
Change
% Change
Bid
Ask
Volume
Open Interest
10.00
.INTC 100417P00010000
0
0
0
0
0
0
366
12.50
.INTC 100417P00012500
0
0
0
0
0
0
3194
14.00
.INTC 100417P00014000
0
0
0
0
0
0
2094
15.00
.INTC 100417P00015000
0
0
0
0
0
0
9777
16.00
.INTC 100417P00016000
0
0
0
0
0
0
4816
17.00
.INTC 100417P00017000
0
0
0
0
0
0
23987
18.00
.INTC 100417P00018000
0
0
0
0
0
0
31927
19.00
.INTC 100417P00019000
0
0
0
0
0
0
31252
20.00
.INTC 100417P00020000
0
0
0
0
0
0
91582
21.00
.INTC 100417P00021000
0
0
0
0
0
0
37872
22.00
.INTC 100417P00022000
0
0
0
0
0
0
6213
23.00
.INTC 100417P00023000
0
0
0
0
0
0
1667
24.00
.INTC 100417P00024000
0
0
0
0
0
0
2570
25.00
.INTC 100417P00025000
0
0
0
0
0
0
677
30.00
.INTC 100417P00030000
0
0
0
0
0
0
3
Call Options
July 2010
Strike
Symbol
Last
Change
% Change
Bid
Ask
Volume
Open Interest
10.00
.INTC 100717C00010000
0
0
0
0
0
0
41
12.50
.INTC 100717C00012500
0
0
0
0
0
0
112
15.00
.INTC 100717C00015000
0
0
0
0
0
0
881
16.00
.INTC 100717C00016000
0
0
0
0
0
0
941
17.00
.INTC 100717C00017000
0
0
0
0
0
0
770
18.00
.INTC 100717C00018000
0
0
0
0
0
0
5081
19.00
.INTC 100717C00019000
0
0
0
0
0
0
9842
20.00
.INTC 100717C00020000
0
0
0
0
0
0
20573
21.00
.INTC 100717C00021000
0
0
0
0
0
0
27185
22.00
.INTC 100717C00022000
0
0
0
0
0
0
17426
23.00
.INTC 100717C00023000
0
0
0
0
0
0
19324
24.00
.INTC 100717C00024000
0
0
0
0
0
0
9488
25.00
.INTC 100717C00025000
0
0
0
0
0
0
14382
30.00
.INTC 100717C00030000
0
0
0
0
0
0
130
Put Options
July 2010
Strike
Symbol
Last
Change
% Change
Bid
Ask
Volume
Open Interest
10.00
.INTC 100717P00010000
0
0
0
0
0
0
808
12.50
.INTC 100717P00012500
0
0
0
0
0
0
1793
15.00
.INTC 100717P00015000
0
0
0
0
0
0
5900
16.00
.INTC 100717P00016000
0
0
0
0
0
0
22989
17.00
.INTC 100717P00017000
0
0
0
0
0
0
22552
18.00
.INTC 100717P00018000
0
0
0
0
0
0
14220
19.00
.INTC 100717P00019000
0
0
0
0
0
0
31159
20.00
.INTC 100717P00020000
0
0
0
0
0
0
24496
21.00
.INTC 100717P00021000
0
0
0
0
0
0
11720
22.00
.INTC 100717P00022000
0
0
0
0
0
0
7158
23.00
.INTC 100717P00023000
0
0
0
0
0
0
3446
24.00
.INTC 100717P00024000
0
0
0
0
0
0
816
25.00
.INTC 100717P00025000
0
0
0
0
0
0
627
30.00
.INTC 100717P00030000
0
0
0
0
0
0
42
Call Options
October 2010
Strike
Symbol
Last
Change
% Change
Bid
Ask
Volume
Open Interest
12.50
.INTC 101016C00012500
0
0
0
0
0
0
14
15.00
.INTC 101016C00015000
0
0
0
0
0
0
12
16.00
.INTC 101016C00016000
0
0
0
0
0
0
2
17.00
.INTC 101016C00017000
0
0
0
0
0
0
57
18.00
.INTC 101016C00018000
0
0
0
0
0
0
210
19.00
.INTC 101016C00019000
0
0
0
0
0
0
223
20.00
.INTC 101016C00020000
0
0
0
0
0
0
830
21.00
.INTC 101016C00021000
0
0
0
0
0
0
968
22.00
.INTC 101016C00022000
0
0
0
0
0
0
1281
23.00
.INTC 101016C00023000
0
0
0
0
0
0
1322
24.00
.INTC 101016C00024000
0
0
0
0
0
0
1081
25.00
.INTC 101016C00025000
0
0
0
0
0
0
836
30.00
.INTC 101016C00030000
0
0
0
0
0
0
0
Put Options
October 2010
Strike
Symbol
Last
Change
% Change
Bid
Ask
Volume
Open Interest
12.50
.INTC 101016P00012500
0
0
0
0
0
0
31
15.00
.INTC 101016P00015000
0
0
0
0
0
0
206
16.00
.INTC 101016P00016000
0
0
0
0
0
0
528
17.00
.INTC 101016P00017000
0
0
0
0
0
0
1058
18.00
.INTC 101016P00018000
0
0
0
0
0
0
1590
19.00
.INTC 101016P00019000
0
0
0
0
0
0
872
20.00
.INTC 101016P00020000
0
0
0
0
0
0
447
21.00
.INTC 101016P00021000
0
0
0
0
0
0
1762
22.00
.INTC 101016P00022000
0
0
0
0
0
0
294
23.00
.INTC 101016P00023000
0
0
0
0
0
0
99
24.00
.INTC 101016P00024000
0
0
0
0
0
0
40
25.00
.INTC 101016P00025000
0
0
0
0
0
0
109
30.00
.INTC 101016P00030000
0
0
0
0
0
0
55
Call Options
January 2011
Strike
Symbol
Last
Change
% Change
Bid
Ask
Volume
Open Interest
2.50
.INTC 110122C00002500
0
0
0
0
0
0
41
5.00
.INTC 110122C00005000
0
0
0
0
0
0
65
7.50
.INTC 110122C00007500
0
0
0
0
0
0
191
10.00
.INTC 110122C00010000
0
0
0
0
0
0
4724
12.50
.INTC 110122C00012500
0
0
0
0
0
0
3129
15.00
.INTC 110122C00015000
0
0
0
0
0
0
48063
17.50
.INTC 110122C00017500
0
0
0
0
0
0
61231
20.00
.INTC 110122C00020000
0
0
0
0
0
0
89531
22.50
.INTC 110122C00022500
0
0
0
0
0
0
55206
25.00
.INTC 110122C00025000
0
0
0
0
0
0
60964
30.00
.INTC 110122C00030000
0
0
0
0
0
0
21280
35.00
.INTC 110122C00035000
0
0
0
0
0
0
5492
40.00
.INTC 110122C00040000
0
0
0
0
0
0
3890
45.00
.INTC 110122C00045000
0
0
0
0
0
0
2005
Put Options
January 2011
Strike
Symbol
Last
Change
% Change
Bid
Ask
Volume
Open Interest
2.50
.INTC 110122P00002500
0
0
0
0
0
0
997
5.00
.INTC 110122P00005000
0
0
0
0
0
0
1753
7.50
.INTC 110122P00007500
0
0
0
0
0
0
1193
10.00
.INTC 110122P00010000
0
0
0
0
0
0
26619
12.50
.INTC 110122P00012500
0
0
0
0
0
0
26903
15.00
.INTC 110122P00015000
0
0
0
0
0
0
43029
17.50
.INTC 110122P00017500
0
0
0
0
0
0
84564
20.00
.INTC 110122P00020000
0
0
0
0
0
0
62397
22.50
.INTC 110122P00022500
0
0
0
0
0
0
14410
25.00
.INTC 110122P00025000
0
0
0
0
0
0
9777
30.00
.INTC 110122P00030000
0
0
0
0
0
0
2153
35.00
.INTC 110122P00035000
0
0
0
0
0
0
1287
40.00
.INTC 110122P00040000
0
0
0
0
0
0
1083
45.00
.INTC 110122P00045000
0
0
0
0
0
0
2778
Call Options
January 2012
Strike
Symbol
Last
Change
% Change
Bid
Ask
Volume
Open Interest
2.50
.INTC 120121C00002500
0
0
0
0
0
0
2
5.00
.INTC 120121C00005000
0
0
0
0
0
0
2
7.50
.INTC 120121C00007500
0
0
0
0
0
0
10
10.00
.INTC 120121C00010000
0
0
0
0
0
0
3761
15.00
.INTC 120121C00015000
0
0
0
0
0
0
4012
17.50
.INTC 120121C00017500
0
0
0
0
0
0
18142
20.00
.INTC 120121C00020000
0
0
0
0
0
0
17781
25.00
.INTC 120121C00025000
0
0
0
0
0
0
12364
30.00
.INTC 120121C00030000
0
0
0
0
0
0
3055
Put Options
January 2012
Strike
Symbol
Last
Change
% Change
Bid
Ask
Volume
Open Interest
2.50
.INTC 120121P00002500
0
0
0
0
0
0
0
5.00
.INTC 120121P00005000
0
0
0
0
0
0
557
7.50
.INTC 120121P00007500
0
0
0
0
0
0
258
10.00
.INTC 120121P00010000
0
0
0
0
0
0
1345
15.00
.INTC 120121P00015000
0
0
0
0
0
0
4772
17.50
.INTC 120121P00017500
0
0
0
0
0
0
8758
20.00
.INTC 120121P00020000
0
0
0
0
0
0
10449
25.00
.INTC 120121P00025000
0
0
0
0
0
0
5310
30.00
.INTC 120121P00030000
0
0
0
0
0
0
11806