Home
|
Stock Quote
|
Option Quote
Stock Symbol:
Intel Corp.
Last
Change
% Change
Open
Prev Close
High
Low
Bid
Ask
Volume
19.24
-0.06
0.31
19.16
19.30
19.31
19.08
115724
View By Expiration:
Dec 09
|
Jan 10
|
Apr 10
|
Jan 11
|
Jan 12
|
Call Options
December 2009
Strike
Symbol
Last
Change
% Change
Bid
Ask
Volume
Open Interest
14.00
.NQLN
0
0
0
5.20
5.35
0
0
15.00
.NQLC
4.07
0
0
4.25
4.30
0
50
16.00
.NQLQ
3.30
-0.10
-2.94
3.25
3.30
21
885
17.00
.NQLS
2.34
-0.01
-0.43
2.31
2.34
148
1390
18.00
.NQLR
1.44
-0.06
-4.00
1.42
1.45
1530
5737
19.00
.NQLT
0.72
-0.08
-10.00
0.70
0.72
1963
16160
20.00
.NQLD
0.27
-0.07
-20.59
0.25
0.27
4365
38671
21.00
.NQLU
0.08
-0.02
-20.00
0.08
0.09
1222
34513
22.00
.NQLB
0.02
-0.01
-33.33
0.02
0.03
254
6254
23.00
.NQLE
0.01
0
0
0
0.02
2
690
24.00
.NQLF
0.01
0
0
0
0.01
0
97
Put Options
December 2009
Strike
Symbol
Last
Change
% Change
Bid
Ask
Volume
Open Interest
14.00
.NQXN
0.02
0
0
0
0.01
0
458
15.00
.NQXC
0.01
-0.01
-50.00
0.01
0.02
1284
1931
16.00
.NQXQ
0.03
0
0
0.03
0.04
158
1300
17.00
.NQXS
0.08
0
0
0.07
0.08
243
8264
18.00
.NQXR
0.18
-0.03
-14.29
0.17
0.19
718
10763
19.00
.NQXT
0.44
-0.04
-8.33
0.44
0.45
6940
17722
20.00
.NQXD
1.00
-0.04
-3.85
1.00
1.03
2426
16721
21.00
.NQXU
1.82
0.01
0.55
1.81
1.84
248
4316
22.00
.NQXB
2.88
0.17
6.27
2.76
2.79
44
572
23.00
.NQXE
3.85
0
0
3.70
3.80
0
697
24.00
.NQXF
4.80
0
0
4.65
4.80
0
29
Call Options
January 2010
Strike
Symbol
Last
Change
% Change
Bid
Ask
Volume
Open Interest
2.50
.NQAZ
17.45
0
0
16.70
16.85
0
0
5.00
.NQAA
13.80
0
0
14.20
14.35
0
0
7.50
.NQAG
11.00
0
0
11.65
11.85
0
436
10.00
.NQAP
10.31
0
0
9.15
9.35
0
270
12.50
.NQAV
7.75
0
0
6.75
6.90
0
1902
14.00
.NQAN
5.30
0
0
5.25
5.40
0
427
15.00
.NQAC
4.30
-0.10
-2.27
4.30
4.40
9
48049
16.00
.NQAQ
3.40
-0.07
-2.02
3.40
3.45
141
15727
17.50
.NQAW
2.12
-0.05
-2.30
2.09
2.12
226
99566
19.00
.NQAT
1.08
-0.06
-5.26
1.05
1.08
4482
48217
20.00
.NQAD
0.60
-0.05
-7.69
0.60
0.61
20067
215898
21.00
.NQAU
0.32
-0.03
-8.57
0.29
0.31
521
67892
22.50
.NQAX
0.12
0
0
0.10
0.11
1565
63350
24.00
.NQAF
0.05
0
0
0.03
0.05
1
12572
25.00
.INQAE
0.01
-0.02
-66.67
0.01
0.03
35
52476
27.50
.INQAY
0.02
0
0
0
0.02
0
17161
30.00
.INQAF
0.01
0
0
0
0.02
0
31771
35.00
.INQAG
0.02
0
0
0
0.01
0
8751
40.00
.INQAH
0.02
0
0
0
0.02
0
1899
45.00
.INQAI
0.02
0
0
0
0.02
0
3293
Put Options
January 2010
Strike
Symbol
Last
Change
% Change
Bid
Ask
Volume
Open Interest
2.50
.NQMZ
0
0
0
0
0.02
0
116
5.00
.NQMA
0.01
0
0
0
0.02
0
2161
7.50
.NQMG
0.01
0
0
0
0.02
0
4121
10.00
.NQMP
0.02
0
0
0.01
0.02
2500
17308
12.50
.NQMV
0.04
-0.01
-20.00
0.02
0.04
1
40582
14.00
.NQMN
0.05
0
0
0.05
0.07
71
8962
15.00
.NQMC
0.10
0.01
11.11
0.08
0.10
113
89427
16.00
.NQMQ
0.17
0.01
6.25
0.14
0.16
20
39595
17.50
.NQMW
0.34
-0.02
-5.56
0.34
0.35
269
71987
19.00
.NQMT
0.80
-0.03
-3.61
0.79
0.81
1279
48213
20.00
.NQMD
1.32
-0.01
-0.75
1.32
1.35
292
75300
21.00
.NQMU
2.02
-0.07
-3.35
2.03
2.06
156
8706
22.50
.NQMX
3.35
-0.10
-2.90
3.30
3.40
20
25620
24.00
.NQMF
4.80
0
0
4.75
4.80
11
428
25.00
.INQME
5.88
0
0
5.75
5.80
0
18558
27.50
.INQMY
9.20
0
0
8.15
8.30
0
3390
30.00
.INQMF
10.85
0
0
10.65
10.80
0
3279
35.00
.INQMG
15.45
0
0
15.65
15.80
0
41
40.00
.INQMH
0
0
0
20.65
20.80
0
54
45.00
.INQMI
25.95
0
0
25.65
25.80
0
0
Call Options
April 2010
Strike
Symbol
Last
Change
% Change
Bid
Ask
Volume
Open Interest
10.00
.NQDP
9.40
-0.48
-4.86
9.10
9.40
1
16
12.50
.NQDV
7.75
0
0
6.65
6.95
0
14
14.00
.NQDN
6.40
0
0
5.30
5.55
0
1
15.00
.NQDC
4.70
0
0
4.40
4.60
0
406
16.00
.NQDQ
3.60
-0.15
-4.00
3.65
3.75
20
940
17.00
.NQDS
2.86
-0.11
-3.70
2.89
2.92
14
1540
18.00
.NQDR
2.25
-0.01
-0.44
2.19
2.23
17
4404
19.00
.NQDT
1.62
-0.07
-4.14
1.60
1.64
141
13645
20.00
.NQDD
1.16
-0.06
-4.92
1.13
1.17
16224
12706
21.00
.NQDU
0.77
-0.05
-6.10
0.77
0.80
1691
17383
22.00
.NQDB
0.51
-0.05
-8.93
0.51
0.53
254
12005
23.00
.NQDE
0.33
-0.03
-8.33
0.32
0.35
151
9964
24.00
.NQDF
0.22
0
0
0.20
0.22
182
6552
25.00
.INQDE
0.20
0
0
0.12
0.14
0
4939
30.00
.INQDF
0.04
0
0
0.01
0.04
0
1000
Put Options
April 2010
Strike
Symbol
Last
Change
% Change
Bid
Ask
Volume
Open Interest
10.00
.NQPP
0
0
0
0.04
0.06
0
0
12.50
.NQPV
0.15
0.04
36.36
0.12
0.14
3000
105
14.00
.NQPN
0.25
0.07
38.89
0.23
0.25
1040
1052
15.00
.NQPC
0.35
0
0
0.34
0.36
40
7706
16.00
.NQPQ
0.52
-0.01
-1.89
0.51
0.53
89
1951
17.00
.NQPS
0.77
0.01
1.32
0.74
0.77
1020
18187
18.00
.NQPR
1.06
-0.03
-2.75
1.05
1.08
309
9546
19.00
.NQPT
1.47
-0.02
-1.34
1.48
1.50
184
14266
20.00
.NQPD
2.01
-0.04
-1.95
2.00
2.03
30
9547
21.00
.NQPU
2.75
0
0
2.64
2.67
0
2620
22.00
.NQPB
3.49
0.75
27.37
3.35
3.45
8
338
23.00
.NQPE
4.20
-0.22
-4.98
4.15
4.25
50
669
24.00
.NQPF
5.10
-0.19
-3.59
5.00
5.20
8
1213
25.00
.INQPE
5.18
0
0
5.90
6.15
0
232
30.00
.INQPF
11.15
0
0
10.80
11.05
0
6
Call Options
January 2011
Strike
Symbol
Last
Change
% Change
Bid
Ask
Volume
Open Interest
2.50
.VNLAZ
16.70
0
0
16.40
16.90
0
5
5.00
.VNLAA
13.70
0
0
13.90
14.40
0
69
7.50
.VNLAU
10.95
0
0
11.50
11.90
0
305
10.00
.VNLAB
9.35
-0.15
-1.58
9.10
9.45
5
5138
12.50
.VNLAV
6.90
0
0
6.90
7.15
0
3040
15.00
.VNLAC
5.15
0.10
1.98
5.05
5.15
107
43086
17.50
.VNLAW
3.44
-0.06
-1.71
3.40
3.50
230
48880
20.00
.VNLAD
2.22
-0.03
-1.33
2.19
2.22
281
45433
22.50
.VNLAX
1.35
-0.03
-2.17
1.33
1.37
79
31918
25.00
.VNLAE
0.82
0
0
0.78
0.82
246
24950
30.00
.VNLAF
0.29
-0.02
-6.45
0.27
0.30
100
14775
35.00
.VNLAG
0.15
0
0
0.10
0.14
0
3564
40.00
.VNLAH
0.06
-0.01
-14.29
0.04
0.08
5
2237
45.00
.VNLAI
0.04
0
0
0.01
0.06
0
1955
Put Options
January 2011
Strike
Symbol
Last
Change
% Change
Bid
Ask
Volume
Open Interest
2.50
.VNLMZ
0.03
0
0
0
0.05
0
997
5.00
.VNLMA
0.03
0
0
0.03
0.09
0
1295
7.50
.VNLMU
0.15
0
0
0.12
0.17
0
1205
10.00
.VNLMB
0.34
0.01
3.03
0.30
0.35
1100
23466
12.50
.VNLMV
0.65
-0.04
-5.80
0.62
0.66
127
25379
15.00
.VNLMC
1.21
-0.01
-0.82
1.19
1.22
893
34038
17.50
.VNLMW
2.11
-0.01
-0.47
2.09
2.13
466
55433
20.00
.VNLMD
3.40
-0.05
-1.45
3.35
3.45
259
33880
22.50
.VNLMX
5.20
0
0
4.95
5.10
0
5375
25.00
.VNLME
7.03
0
0
6.90
7.10
0
5685
30.00
.VNLMF
11.50
0
0
11.35
11.85
0
1236
35.00
.VNLMG
14.85
0
0
16.15
16.45
0
885
40.00
.VNLMH
21.20
0
0
21.05
21.40
0
696
45.00
.VNLMI
25.80
0
0
26.05
26.35
0
1945
Call Options
January 2012
Strike
Symbol
Last
Change
% Change
Bid
Ask
Volume
Open Interest
2.50
.WNLAZ
14.10
0
0
16.40
16.95
0
0
5.00
.WNLAA
15.35
0
0
13.95
14.45
0
0
7.50
.WNLAG
0.01
0
0
11.45
11.95
0
0
10.00
.WNLAB
9.40
0
0
9.35
9.55
0
1234
15.00
.WNLAC
5.65
-0.09
-1.57
5.55
5.75
167
1773
17.50
.WNLAW
4.30
0
0
4.25
4.35
132
13596
20.00
.WNLAD
3.15
-0.02
-0.63
3.10
3.20
215
9206
25.00
.WNLAE
1.60
-0.05
-3.03
1.60
1.67
24
6110
30.00
.WNLAF
0.81
0
0
0.77
0.84
22
1438
Put Options
January 2012
Strike
Symbol
Last
Change
% Change
Bid
Ask
Volume
Open Interest
2.50
.WNLMZ
0.02
0
0
0
0.08
0
0
5.00
.WNLMA
0.12
0
0
0.10
0.18
0
40
7.50
.WNLMG
0.45
0
0
0.32
0.37
0
69
10.00
.WNLMB
0.72
-0.08
-10.00
0.68
0.72
10
1185
15.00
.WNLMC
2.10
0.03
1.45
2.05
2.11
123
2344
17.50
.WNLMW
3.17
-0.03
-0.94
3.10
3.25
10
2149
20.00
.WNLMD
4.50
0
0
4.45
4.60
4
5403
25.00
.WNLME
7.30
0
0
7.80
8.05
0
2202
30.00
.WNLMF
12.00
0.50
4.35
11.90
12.20
223
503