Home
|
Stock Quote
|
Option Quote
Stock Symbol:
Intel Corp.
Last
Change
% Change
Open
Prev Close
High
Low
Bid
Ask
Volume
26.72
-0.02
0.07
26.55
26.74
26.725
26.36
26.58
26.70
85409
View By Expiration:
Feb 12
|
Feb 12
|
Mar 12
|
Apr 12
|
May 12
|
Jul 12
|
Oct 12
|
Jan 13
|
Jan 14
|
Call Options
February 2012
Strike
Symbol
Last
Change
% Change
Bid
Ask
Volume
Open Interest
19.00
.INTC 120210C00019000
0
0
0
0
0
0
0
20.00
.INTC 120210C00020000
0
0
0
0
0
0
0
21.00
.INTC 120210C00021000
0
0
0
0
0
0
0
22.00
.INTC 120210C00022000
0
0
0
0
0
0
0
23.00
.INTC 120210C00023000
3.73
0
0
0
0
0
1
24.00
.INTC 120210C00024000
2.46
-0.25
-9.23
0
0
0
3
25.00
.INTC 120210C00025000
0
0
0
0
0
0
0
26.00
.INTC 120210C00026000
0.68
-0.10
-12.82
0
0
0
690
27.00
.INTC 120210C00027000
0.10
-0.04
-28.57
0
0
0
1726
28.00
.INTC 120210C00028000
0.01
-0.02
-66.67
0
0
0
71
29.00
.INTC 120210C00029000
0
0
0
0
0
0
0
30.00
.INTC 120210C00030000
0
0
0
0
0
0
0
31.00
.INTC 120210C00031000
0
0
0
0
0
0
0
32.00
.INTC 120210C00032000
0
0
0
0
0
0
0
33.00
.INTC 120210C00033000
0
0
0
0
0
0
0
34.00
.INTC 120210C00034000
0
0
0
0
0
0
0
35.00
.INTC 120210C00035000
0
0
0
0
0
0
0
Put Options
February 2012
Strike
Symbol
Last
Change
% Change
Bid
Ask
Volume
Open Interest
19.00
.INTC 120210P00019000
0
0
0
0
0
0
0
20.00
.INTC 120210P00020000
0
0
0
0
0
0
0
21.00
.INTC 120210P00021000
0
0
0
0
0
0
0
22.00
.INTC 120210P00022000
0
0
0
0
0
0
0
23.00
.INTC 120210P00023000
0
0
0
0
0
0
0
24.00
.INTC 120210P00024000
0.01
0
0
0
0
0
0
25.00
.INTC 120210P00025000
0.02
0
0
0
0
0
15
26.00
.INTC 120210P00026000
0.05
0
0
0
0
0
517
27.00
.INTC 120210P00027000
0.46
0.05
12.20
0
0
0
506
28.00
.INTC 120210P00028000
1.31
0
0
0
0
0
56
29.00
.INTC 120210P00029000
0
0
0
0
0
0
0
30.00
.INTC 120210P00030000
0
0
0
0
0
0
0
31.00
.INTC 120210P00031000
0
0
0
0
0
0
0
32.00
.INTC 120210P00032000
0
0
0
0
0
0
0
33.00
.INTC 120210P00033000
0
0
0
0
0
0
0
34.00
.INTC 120210P00034000
0
0
0
0
0
0
0
35.00
.INTC 120210P00035000
0
0
0
0
0
0
0
Call Options
February 2012
Strike
Symbol
Last
Change
% Change
Bid
Ask
Volume
Open Interest
12.00
.INTC 120218C00012000
10.90
0
0
0
0
0
10
13.00
.INTC 120218C00013000
0
0
0
0
0
0
0
14.00
.INTC 120218C00014000
9.45
0
0
0
0
0
0
15.00
.INTC 120218C00015000
11.50
0
0
0
0
0
0
16.00
.INTC 120218C00016000
8.60
0
0
0
0
0
0
17.00
.INTC 120218C00017000
7.60
0
0
0
0
0
0
18.00
.INTC 120218C00018000
8.85
0
0
0
0
0
0
19.00
.INTC 120218C00019000
7.50
0
0
0
0
0
0
20.00
.INTC 120218C00020000
6.50
-0.25
-3.70
0
0
0
298
21.00
.INTC 120218C00021000
5.49
0
0
0
0
0
0
22.00
.INTC 120218C00022000
4.65
-0.30
-6.06
0
0
0
69
23.00
.INTC 120218C00023000
3.63
0.13
3.71
0
0
0
27
24.00
.INTC 120218C00024000
2.62
-0.10
-3.68
0
0
0
4877
25.00
.INTC 120218C00025000
1.73
-0.06
-3.35
0
0
0
7272
26.00
.INTC 120218C00026000
0.81
-0.05
-5.81
0
0
0
37914
27.00
.INTC 120218C00027000
0.23
-0.03
-11.54
0
0
0
36304
28.00
.INTC 120218C00028000
0.04
-0.01
-20.00
0
0
0
25342
29.00
.INTC 120218C00029000
0.01
0
0
0
0
0
4408
30.00
.INTC 120218C00030000
0.01
0
0
0
0
0
7509
31.00
.INTC 120218C00031000
0.07
0
0
0
0
0
214
32.00
.INTC 120218C00032000
0.02
0.01
100.00
0
0
0
11
33.00
.INTC 120218C00033000
0
0
0
0
0
0
0
34.00
.INTC 120218C00034000
0
0
0
0
0
0
0
Put Options
February 2012
Strike
Symbol
Last
Change
% Change
Bid
Ask
Volume
Open Interest
12.00
.INTC 120218P00012000
0.02
0
0
0
0
0
335
13.00
.INTC 120218P00013000
0.01
0
0
0
0
0
74
14.00
.INTC 120218P00014000
0.07
0
0
0
0
0
125
15.00
.INTC 120218P00015000
0
0
0
0
0
0
0
16.00
.INTC 120218P00016000
0.13
0
0
0
0
0
779
17.00
.INTC 120218P00017000
0.01
0
0
0
0
0
2874
18.00
.INTC 120218P00018000
0.02
0
0
0
0
0
4061
19.00
.INTC 120218P00019000
0.01
0
0
0
0
0
1534
20.00
.INTC 120218P00020000
0.01
0
0
0
0
0
5374
21.00
.INTC 120218P00021000
0.01
0
0
0
0
0
22866
22.00
.INTC 120218P00022000
0.01
0
0
0
0
0
20938
23.00
.INTC 120218P00023000
0.02
0
0
0
0
0
13875
24.00
.INTC 120218P00024000
0.02
0
0
0
0
0
17466
25.00
.INTC 120218P00025000
0.04
-0.01
-20.00
0
0
0
40560
26.00
.INTC 120218P00026000
0.13
-0.01
-7.14
0
0
0
22868
27.00
.INTC 120218P00027000
0.54
0.02
3.85
0
0
0
13044
28.00
.INTC 120218P00028000
1.41
0.09
6.82
0
0
0
5743
29.00
.INTC 120218P00029000
2.49
0.16
6.87
0
0
0
2275
30.00
.INTC 120218P00030000
3.15
0
0
0
0
0
366
31.00
.INTC 120218P00031000
4.15
0
0
0
0
0
1
32.00
.INTC 120218P00032000
5.30
0
0
0
0
0
19
33.00
.INTC 120218P00033000
6.65
0
0
0
0
0
133
34.00
.INTC 120218P00034000
0
0
0
0
0
0
0
Call Options
March 2012
Strike
Symbol
Last
Change
% Change
Bid
Ask
Volume
Open Interest
12.00
.INTC 120317C00012000
0
0
0
0
0
0
0
13.00
.INTC 120317C00013000
0
0
0
0
0
0
0
14.00
.INTC 120317C00014000
0
0
0
0
0
0
0
15.00
.INTC 120317C00015000
0
0
0
0
0
0
0
16.00
.INTC 120317C00016000
8.60
0
0
0
0
0
0
17.00
.INTC 120317C00017000
0
0
0
0
0
0
0
18.00
.INTC 120317C00018000
7.57
0
0
0
0
0
0
19.00
.INTC 120317C00019000
7.90
0
0
0
0
0
165
20.00
.INTC 120317C00020000
6.65
-0.30
-4.32
0
0
0
177
21.00
.INTC 120317C00021000
5.50
-0.35
-5.98
0
0
0
141
22.00
.INTC 120317C00022000
4.70
0
0
0
0
0
7
23.00
.INTC 120317C00023000
3.60
-0.33
-8.40
0
0
0
228
24.00
.INTC 120317C00024000
2.76
-0.13
-4.50
0
0
0
382
25.00
.INTC 120317C00025000
1.90
-0.06
-3.06
0
0
0
9634
26.00
.INTC 120317C00026000
1.10
-0.07
-5.98
0
0
0
14092
27.00
.INTC 120317C00027000
0.52
-0.04
-7.14
0
0
0
30267
28.00
.INTC 120317C00028000
0.18
-0.04
-18.18
0
0
0
17183
29.00
.INTC 120317C00029000
0.06
-0.01
-14.29
0
0
0
13560
30.00
.INTC 120317C00030000
0.04
0
0
0
0
0
2182
31.00
.INTC 120317C00031000
0.01
0
0
0
0
0
19
32.00
.INTC 120317C00032000
0.08
0
0
0
0
0
450
33.00
.INTC 120317C00033000
0.03
0
0
0
0
0
1
Put Options
March 2012
Strike
Symbol
Last
Change
% Change
Bid
Ask
Volume
Open Interest
12.00
.INTC 120317P00012000
0.15
0
0
0
0
0
1
13.00
.INTC 120317P00013000
0.05
0
0
0
0
0
7
14.00
.INTC 120317P00014000
0
0
0
0
0
0
0
15.00
.INTC 120317P00015000
0.02
0
0
0
0
0
182
16.00
.INTC 120317P00016000
0.01
0
0
0
0
0
131
17.00
.INTC 120317P00017000
0.06
0
0
0
0
0
84
18.00
.INTC 120317P00018000
0.02
0
0
0
0
0
1272
19.00
.INTC 120317P00019000
0.02
0
0
0
0
0
456
20.00
.INTC 120317P00020000
0.04
0
0
0
0
0
2837
21.00
.INTC 120317P00021000
0.03
0
0
0
0
0
1546
22.00
.INTC 120317P00022000
0.05
0.01
25.00
0
0
0
12196
23.00
.INTC 120317P00023000
0.06
0
0
0
0
0
7595
24.00
.INTC 120317P00024000
0.11
0.01
10.00
0
0
0
4988
25.00
.INTC 120317P00025000
0.20
0
0
0
0
0
13435
26.00
.INTC 120317P00026000
0.43
0
0
0
0
0
19513
27.00
.INTC 120317P00027000
0.83
0
0
0
0
0
5957
28.00
.INTC 120317P00028000
1.68
0.25
17.48
0
0
0
2376
29.00
.INTC 120317P00029000
2.52
0.19
8.15
0
0
0
1042
30.00
.INTC 120317P00030000
3.50
0.35
11.11
0
0
0
706
31.00
.INTC 120317P00031000
4.45
0
0
0
0
0
162
32.00
.INTC 120317P00032000
0
0
0
0
0
0
0
33.00
.INTC 120317P00033000
6.55
0
0
0
0
0
0
Call Options
April 2012
Strike
Symbol
Last
Change
% Change
Bid
Ask
Volume
Open Interest
10.00
.INTC 120421C00010000
11.50
0
0
0
0
0
0
12.00
.INTC 120421C00012000
0
0
0
0
0
0
0
13.00
.INTC 120421C00013000
13.65
0
0
0
0
0
1
14.00
.INTC 120421C00014000
0
0
0
0
0
0
0
15.00
.INTC 120421C00015000
9.90
0
0
0
0
0
35
16.00
.INTC 120421C00016000
8.35
0
0
0
0
0
0
17.00
.INTC 120421C00017000
9.05
0
0
0
0
0
32
18.00
.INTC 120421C00018000
8.53
0
0
0
0
0
10
19.00
.INTC 120421C00019000
7.63
-0.37
-4.63
0
0
0
37
20.00
.INTC 120421C00020000
6.55
-0.35
-5.07
0
0
0
1238
21.00
.INTC 120421C00021000
5.55
-0.30
-5.13
0
0
0
120
22.00
.INTC 120421C00022000
4.80
0
0
0
0
0
1617
23.00
.INTC 120421C00023000
4.13
0
0
0
0
0
18507
24.00
.INTC 120421C00024000
3.00
-0.10
-3.23
0
0
0
44956
25.00
.INTC 120421C00025000
2.12
-0.08
-3.64
0
0
0
25668
26.00
.INTC 120421C00026000
1.43
-0.08
-5.30
0
0
0
46557
27.00
.INTC 120421C00027000
0.90
-0.03
-3.23
0
0
0
35433
28.00
.INTC 120421C00028000
0.49
-0.04
-7.55
0
0
0
23048
29.00
.INTC 120421C00029000
0.24
-0.02
-7.69
0
0
0
14284
30.00
.INTC 120421C00030000
0.11
-0.03
-21.43
0
0
0
4531
31.00
.INTC 120421C00031000
0.06
0
0
0
0
0
1042
32.00
.INTC 120421C00032000
0.03
0
0
0
0
0
381
33.00
.INTC 120421C00033000
0.04
0
0
0
0
0
193
34.00
.INTC 120421C00034000
0
0
0
0
0
0
0
35.00
.INTC 120421C00035000
0
0
0
0
0
0
0
Put Options
April 2012
Strike
Symbol
Last
Change
% Change
Bid
Ask
Volume
Open Interest
10.00
.INTC 120421P00010000
0.01
0
0
0
0
0
1024
12.00
.INTC 120421P00012000
0.01
0
0
0
0
0
495
13.00
.INTC 120421P00013000
0.01
0
0
0
0
0
2433
14.00
.INTC 120421P00014000
0.06
0
0
0
0
0
371
15.00
.INTC 120421P00015000
0.02
0
0
0
0
0
1674
16.00
.INTC 120421P00016000
0.07
0
0
0
0
0
690
17.00
.INTC 120421P00017000
0.05
0
0
0
0
0
3479
18.00
.INTC 120421P00018000
0.05
0
0
0
0
0
7806
19.00
.INTC 120421P00019000
0.06
0
0
0
0
0
10967
20.00
.INTC 120421P00020000
0.08
0
0
0
0
0
17008
21.00
.INTC 120421P00021000
0.10
-0.01
-9.09
0
0
0
10668
22.00
.INTC 120421P00022000
0.15
0.01
7.14
0
0
0
10500
23.00
.INTC 120421P00023000
0.23
0.03
15.00
0
0
0
12514
24.00
.INTC 120421P00024000
0.30
-0.03
-9.09
0
0
0
20215
25.00
.INTC 120421P00025000
0.49
0
0
0
0
0
19705
26.00
.INTC 120421P00026000
0.78
0.01
1.30
0
0
0
14672
27.00
.INTC 120421P00027000
1.20
-0.02
-1.64
0
0
0
17523
28.00
.INTC 120421P00028000
1.81
0.02
1.12
0
0
0
2525
29.00
.INTC 120421P00029000
2.77
0.23
9.06
0
0
0
1144
30.00
.INTC 120421P00030000
3.54
0.19
5.67
0
0
0
713
31.00
.INTC 120421P00031000
0
0
0
0
0
0
0
32.00
.INTC 120421P00032000
5.30
0
0
0
0
0
10
33.00
.INTC 120421P00033000
6.45
0
0
0
0
0
55
34.00
.INTC 120421P00034000
7.55
0
0
0
0
0
23
35.00
.INTC 120421P00035000
8.90
0
0
0
0
0
0
Call Options
May 2012
Strike
Symbol
Last
Change
% Change
Bid
Ask
Volume
Open Interest
18.00
.INTC 120519C00018000
8.90
0
0
0
0
0
200
19.00
.INTC 120519C00019000
0
0
0
0
0
0
0
20.00
.INTC 120519C00020000
0
0
0
0
0
0
0
21.00
.INTC 120519C00021000
5.45
0
0
0
0
0
0
22.00
.INTC 120519C00022000
4.60
0
0
0
0
0
109
23.00
.INTC 120519C00023000
4.15
0
0
0
0
0
153
24.00
.INTC 120519C00024000
2.90
-0.20
-6.45
0
0
0
1223
25.00
.INTC 120519C00025000
2.33
0
0
0
0
0
946
26.00
.INTC 120519C00026000
1.50
-0.23
-13.29
0
0
0
1630
27.00
.INTC 120519C00027000
0.99
-0.08
-7.48
0
0
0
3495
28.00
.INTC 120519C00028000
0.58
-0.06
-9.38
0
0
0
4085
29.00
.INTC 120519C00029000
0.32
-0.03
-8.57
0
0
0
1369
30.00
.INTC 120519C00030000
0.18
-0.02
-10.00
0
0
0
3678
31.00
.INTC 120519C00031000
0.08
-0.03
-27.27
0
0
0
622
32.00
.INTC 120519C00032000
0.05
0
0
0
0
0
36
33.00
.INTC 120519C00033000
0.03
0
0
0
0
0
2
34.00
.INTC 120519C00034000
0
0
0
0
0
0
0
Put Options
May 2012
Strike
Symbol
Last
Change
% Change
Bid
Ask
Volume
Open Interest
18.00
.INTC 120519P00018000
0.08
0
0
0
0
0
1
19.00
.INTC 120519P00019000
0.11
0
0
0
0
0
25
20.00
.INTC 120519P00020000
0.14
0
0
0
0
0
2040
21.00
.INTC 120519P00021000
0.16
0
0
0
0
0
1044
22.00
.INTC 120519P00022000
0.26
0.03
13.04
0
0
0
334
23.00
.INTC 120519P00023000
0.37
0.05
15.63
0
0
0
261
24.00
.INTC 120519P00024000
0.48
-0.01
-2.04
0
0
0
1171
25.00
.INTC 120519P00025000
0.71
-0.01
-1.39
0
0
0
555
26.00
.INTC 120519P00026000
1.16
0.14
13.73
0
0
0
1578
27.00
.INTC 120519P00027000
1.60
0.17
11.89
0
0
0
1499
28.00
.INTC 120519P00028000
2.08
0
0
0
0
0
1911
29.00
.INTC 120519P00029000
2.75
0
0
0
0
0
536
30.00
.INTC 120519P00030000
3.50
0
0
0
0
0
102
31.00
.INTC 120519P00031000
0
0
0
0
0
0
0
32.00
.INTC 120519P00032000
0
0
0
0
0
0
0
33.00
.INTC 120519P00033000
0
0
0
0
0
0
0
34.00
.INTC 120519P00034000
0
0
0
0
0
0
0
Call Options
July 2012
Strike
Symbol
Last
Change
% Change
Bid
Ask
Volume
Open Interest
12.00
.INTC 120721C00012000
0
0
0
0
0
0
0
13.00
.INTC 120721C00013000
10.80
0
0
0
0
0
0
14.00
.INTC 120721C00014000
9.80
0
0
0
0
0
0
15.00
.INTC 120721C00015000
9.00
0
0
0
0
0
0
16.00
.INTC 120721C00016000
0
0
0
0
0
0
0
17.00
.INTC 120721C00017000
7.60
0
0
0
0
0
0
18.00
.INTC 120721C00018000
7.41
0
0
0
0
0
6
19.00
.INTC 120721C00019000
7.55
0
0
0
0
0
483
20.00
.INTC 120721C00020000
6.98
0
0
0
0
0
126
21.00
.INTC 120721C00021000
5.55
0
0
0
0
0
8491
22.00
.INTC 120721C00022000
5.05
0
0
0
0
0
1151
23.00
.INTC 120721C00023000
4.25
0
0
0
0
0
2939
24.00
.INTC 120721C00024000
3.30
-0.07
-2.08
0
0
0
8306
25.00
.INTC 120721C00025000
2.50
-0.12
-4.58
0
0
0
18741
26.00
.INTC 120721C00026000
1.78
-0.18
-9.18
0
0
0
15784
27.00
.INTC 120721C00027000
1.34
-0.07
-4.96
0
0
0
18739
28.00
.INTC 120721C00028000
0.92
-0.03
-3.16
0
0
0
18081
29.00
.INTC 120721C00029000
0.61
-0.03
-4.69
0
0
0
16157
30.00
.INTC 120721C00030000
0.37
-0.02
-5.13
0
0
0
8867
31.00
.INTC 120721C00031000
0.25
0.01
4.17
0
0
0
4390
32.00
.INTC 120721C00032000
0.14
-0.05
-26.32
0
0
0
505
33.00
.INTC 120721C00033000
0.10
0
0
0
0
0
1097
34.00
.INTC 120721C00034000
0.05
0
0
0
0
0
252
35.00
.INTC 120721C00035000
0.03
-0.01
-25.00
0
0
0
549
36.00
.INTC 120721C00036000
0.01
0
0
0
0
0
3
37.00
.INTC 120721C00037000
0.02
0
0
0
0
0
224
Put Options
July 2012
Strike
Symbol
Last
Change
% Change
Bid
Ask
Volume
Open Interest
12.00
.INTC 120721P00012000
0.04
0
0
0
0
0
197
13.00
.INTC 120721P00013000
0.11
0
0
0
0
0
1002
14.00
.INTC 120721P00014000
0.08
0
0
0
0
0
561
15.00
.INTC 120721P00015000
0.07
0
0
0
0
0
1027
16.00
.INTC 120721P00016000
0.12
0
0
0
0
0
1056
17.00
.INTC 120721P00017000
0.13
0
0
0
0
0
56068
18.00
.INTC 120721P00018000
0.17
0
0
0
0
0
3655
19.00
.INTC 120721P00019000
0.20
-0.03
-13.04
0
0
0
7290
20.00
.INTC 120721P00020000
0.25
0.01
4.17
0
0
0
19375
21.00
.INTC 120721P00021000
0.36
0
0
0
0
0
6422
22.00
.INTC 120721P00022000
0.45
0.03
7.14
0
0
0
17696
23.00
.INTC 120721P00023000
0.65
0.04
6.56
0
0
0
56840
24.00
.INTC 120721P00024000
0.79
-0.01
-1.25
0
0
0
5044
25.00
.INTC 120721P00025000
1.08
-0.01
-0.92
0
0
0
16583
26.00
.INTC 120721P00026000
1.54
0.17
12.41
0
0
0
3107
27.00
.INTC 120721P00027000
1.98
0.13
7.03
0
0
0
1776
28.00
.INTC 120721P00028000
2.65
0.02
0.76
0
0
0
401
29.00
.INTC 120721P00029000
3.30
0
0
0
0
0
878
30.00
.INTC 120721P00030000
4.25
0
0
0
0
0
432
31.00
.INTC 120721P00031000
4.51
0
0
0
0
0
3
32.00
.INTC 120721P00032000
0
0
0
0
0
0
0
33.00
.INTC 120721P00033000
0
0
0
0
0
0
0
34.00
.INTC 120721P00034000
0
0
0
0
0
0
0
35.00
.INTC 120721P00035000
0
0
0
0
0
0
0
36.00
.INTC 120721P00036000
0
0
0
0
0
0
0
37.00
.INTC 120721P00037000
0
0
0
0
0
0
0
Call Options
October 2012
Strike
Symbol
Last
Change
% Change
Bid
Ask
Volume
Open Interest
13.00
.INTC 121020C00013000
0
0
0
0
0
0
0
14.00
.INTC 121020C00014000
0
0
0
0
0
0
0
15.00
.INTC 121020C00015000
0
0
0
0
0
0
0
16.00
.INTC 121020C00016000
0
0
0
0
0
0
0
17.00
.INTC 121020C00017000
0
0
0
0
0
0
0
18.00
.INTC 121020C00018000
0
0
0
0
0
0
0
19.00
.INTC 121020C00019000
7.60
0
0
0
0
0
10
20.00
.INTC 121020C00020000
6.65
0
0
0
0
0
48
21.00
.INTC 121020C00021000
5.60
0
0
0
0
0
150
22.00
.INTC 121020C00022000
4.85
0
0
0
0
0
196
23.00
.INTC 121020C00023000
4.05
0
0
0
0
0
1001
24.00
.INTC 121020C00024000
3.45
-0.20
-5.48
0
0
0
1182
25.00
.INTC 121020C00025000
2.78
-0.15
-5.12
0
0
0
1142
26.00
.INTC 121020C00026000
2.18
-0.15
-6.44
0
0
0
1750
27.00
.INTC 121020C00027000
1.67
-0.13
-7.22
0
0
0
3364
28.00
.INTC 121020C00028000
1.28
-0.07
-5.19
0
0
0
3446
29.00
.INTC 121020C00029000
0.91
-0.09
-9.00
0
0
0
5425
30.00
.INTC 121020C00030000
0.63
-0.08
-11.27
0
0
0
4227
31.00
.INTC 121020C00031000
0.46
-0.03
-6.12
0
0
0
643
32.00
.INTC 121020C00032000
0.38
0
0
0
0
0
1078
33.00
.INTC 121020C00033000
0.21
0
0
0
0
0
572
34.00
.INTC 121020C00034000
0.16
0
0
0
0
0
166
35.00
.INTC 121020C00035000
0.08
0
0
0
0
0
271
36.00
.INTC 121020C00036000
0
0
0
0
0
0
0
Put Options
October 2012
Strike
Symbol
Last
Change
% Change
Bid
Ask
Volume
Open Interest
13.00
.INTC 121020P00013000
0
0
0
0
0
0
0
14.00
.INTC 121020P00014000
0.13
0.01
8.33
0
0
0
40
15.00
.INTC 121020P00015000
0.17
0
0
0
0
0
124
16.00
.INTC 121020P00016000
0.22
0
0
0
0
0
115
17.00
.INTC 121020P00017000
0.27
0
0
0
0
0
692
18.00
.INTC 121020P00018000
0.32
0
0
0
0
0
304
19.00
.INTC 121020P00019000
0.41
-0.02
-4.65
0
0
0
360
20.00
.INTC 121020P00020000
0.53
0
0
0
0
0
1121
21.00
.INTC 121020P00021000
0.64
0.01
1.59
0
0
0
455
22.00
.INTC 121020P00022000
0.78
-0.02
-2.50
0
0
0
1533
23.00
.INTC 121020P00023000
1.01
0.01
1.00
0
0
0
1629
24.00
.INTC 121020P00024000
1.26
-0.01
-0.79
0
0
0
446
25.00
.INTC 121020P00025000
1.70
0.09
5.59
0
0
0
490
26.00
.INTC 121020P00026000
2.09
0.15
7.73
0
0
0
176
27.00
.INTC 121020P00027000
2.40
0
0
0
0
0
979
28.00
.INTC 121020P00028000
3.15
0
0
0
0
0
1035
29.00
.INTC 121020P00029000
3.90
0.10
2.63
0
0
0
2000
30.00
.INTC 121020P00030000
4.55
0.15
3.41
0
0
0
123
31.00
.INTC 121020P00031000
5.40
0
0
0
0
0
56
32.00
.INTC 121020P00032000
0
0
0
0
0
0
0
33.00
.INTC 121020P00033000
0
0
0
0
0
0
0
34.00
.INTC 121020P00034000
8.10
0
0
0
0
0
80
35.00
.INTC 121020P00035000
0
0
0
0
0
0
0
36.00
.INTC 121020P00036000
0
0
0
0
0
0
0
Call Options
January 2013
Strike
Symbol
Last
Change
% Change
Bid
Ask
Volume
Open Interest
5.00
.INTC 130119C00005000
21.60
0
0
0
0
0
5
7.50
.INTC 130119C00007500
16.55
0
0
0
0
0
0
10.00
.INTC 130119C00010000
16.43
-0.52
-3.07
0
0
0
983
12.50
.INTC 130119C00012500
14.00
-0.38
-2.64
0
0
0
704
15.00
.INTC 130119C00015000
11.66
-0.26
-2.18
0
0
0
4364
17.50
.INTC 130119C00017500
9.13
-0.38
-4.00
0
0
0
11094
20.00
.INTC 130119C00020000
7.05
-0.05
-0.70
0
0
0
21477
22.50
.INTC 130119C00022500
4.95
-0.05
-1.00
0
0
0
33089
25.00
.INTC 130119C00025000
3.20
-0.05
-1.54
0
0
0
50757
27.00
.INTC 130119C00027000
2.10
-0.04
-1.87
0
0
0
42883
30.00
.INTC 130119C00030000
0.96
-0.04
-4.00
0
0
0
43979
32.00
.INTC 130119C00032000
0.55
-0.04
-6.78
0
0
0
7399
35.00
.INTC 130119C00035000
0.24
-0.02
-7.69
0
0
0
37313
Put Options
January 2013
Strike
Symbol
Last
Change
% Change
Bid
Ask
Volume
Open Interest
5.00
.INTC 130119P00005000
0.08
0
0
0
0
0
549
7.50
.INTC 130119P00007500
0.05
0
0
0
0
0
4777
10.00
.INTC 130119P00010000
0.09
-0.01
-10.00
0
0
0
15939
12.50
.INTC 130119P00012500
0.18
0
0
0
0
0
31574
15.00
.INTC 130119P00015000
0.31
-0.01
-3.13
0
0
0
38207
17.50
.INTC 130119P00017500
0.50
-0.02
-3.85
0
0
0
30258
20.00
.INTC 130119P00020000
0.81
0.01
1.25
0
0
0
65976
22.50
.INTC 130119P00022500
1.31
0.02
1.55
0
0
0
44580
25.00
.INTC 130119P00025000
2.09
0.04
1.95
0
0
0
51194
27.00
.INTC 130119P00027000
3.10
0.10
3.33
0
0
0
3839
30.00
.INTC 130119P00030000
5.10
0.25
5.15
0
0
0
14296
32.00
.INTC 130119P00032000
6.50
0.15
2.36
0
0
0
1021
35.00
.INTC 130119P00035000
9.35
0.36
4.00
0
0
0
3722
Call Options
January 2014
Strike
Symbol
Last
Change
% Change
Bid
Ask
Volume
Open Interest
10.00
.INTC 140118C00010000
16.50
0
0
0
0
0
89
15.00
.INTC 140118C00015000
11.84
-0.17
-1.42
0
0
0
2524
20.00
.INTC 140118C00020000
7.37
-0.08
-1.07
0
0
0
3241
22.00
.INTC 140118C00022000
5.90
0
0
0
0
0
526
25.00
.INTC 140118C00025000
4.00
-0.08
-1.96
0
0
0
6512
27.00
.INTC 140118C00027000
3.00
-0.10
-3.23
0
0
0
2310
30.00
.INTC 140118C00030000
1.87
-0.05
-2.60
0
0
0
2698
35.00
.INTC 140118C00035000
0.78
-0.05
-6.02
0
0
0
2189
Put Options
January 2014
Strike
Symbol
Last
Change
% Change
Bid
Ask
Volume
Open Interest
10.00
.INTC 140118P00010000
0.27
0
0
0
0
0
874
15.00
.INTC 140118P00015000
0.76
0
0
0
0
0
2883
20.00
.INTC 140118P00020000
1.82
0.05
2.82
0
0
0
2706
22.00
.INTC 140118P00022000
2.38
0.08
3.48
0
0
0
285
25.00
.INTC 140118P00025000
3.70
0.15
4.23
0
0
0
4693
27.00
.INTC 140118P00027000
4.85
0.32
7.06
0
0
0
180
30.00
.INTC 140118P00030000
6.60
0.10
1.54
0
0
0
749
35.00
.INTC 140118P00035000
10.90
0
0
0
0
0
511
