Stock Symbol:

Last	Change	% Change	Open	Prev Close	High	Low	Bid	Ask	Volume
Intel Corp.
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 |

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				March 2010
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

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				March 2010
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

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				April 2010
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

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				April 2010
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

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				July 2010
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

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				July 2010
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

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				October 2010
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

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				October 2010
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

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				January 2011
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

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				January 2011
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

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				January 2012
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

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				January 2012
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

Home | Stock Quote | Option Quote

© 2009 Schaeffer's Investment Research, Inc. 5151 Pfeiffer Road, Suite 250, Cincinnati, Ohio 45242

Phone: (800) 448-2080 FAX: (513) 589-3810 Int'l Callers: (513) 589-3800 Email: service@sir-inc.com

All Rights Reserved. Unauthorized reproduction of any SIR publication is strictly prohibited.

Market Data provided by QuoteMedia.com | Data delayed 15-20 minutes unless otherwise indicated.