Home
Site Map
About Us
My Account
Shopping Cart
Help
Sign In
working...
Products & Services
Free Tools & Services
Education & Home Study Courses
Conservative Services
Aggressive Services
Articles & Commentary
Commentary
Schaeffer's Blogs
Videos
Podcasts
RSS Feeds
Options Center
Quotes & Tools
Stock Screener
Stock Quote
Option Quote
Market Timing Tools
ETF Center
Commodities Center
Broker Center
Education
Investing Basics
Advanced Investing
Options Trading
Glossary
Books and Study Courses
FREE Trial Offer
SENTIMENT Magazine
Winter 2010 Issue
Fall 2009 Issue
Summer 2009 Issue
Spring 2009 Issue
Stock Symbol:
Download the Schaeffer's Guide to
the Options Symbology Initiative
Intel Corp.
Last
Change
% Change
Open
Prev Close
High
Low
Bid
Ask
Volume
22.01
0.84
3.97
21.23
21.17
22.04
21.20
22.08
22.11
260250
View By Expiration:
Mar 10
|
Apr 10
|
Jul 10
|
Oct 10
|
Jan 11
|
Jan 12
|
Call Options
March 2010
Strike
Last
Change
% Change
Bid
Ask
Volume
Open Interest
15.00
5.25
0
0
6.95
7.05
0
21
16.00
5.25
0
0
5.95
6.05
0
65
17.00
4.85
0.60
14.12
4.95
5.05
23
1851
18.00
3.95
0.80
25.40
3.95
4.05
247
6362
19.00
2.98
0.87
41.23
2.99
3.05
900
13809
20.00
2.00
0.83
70.94
1.99
2.02
2727
24432
21.00
1.01
0.73
260.71
1.00
1.03
49897
72123
22.00
0.22
0.20
1000.00
0.22
0.23
38586
76768
23.00
0.02
0.01
100.00
0.01
0.03
1028
4510
24.00
0.01
0
0
0
0.01
0
710
25.00
0.01
0
0
0
0.01
0
421
Put Options
March 2010
Strike
Last
Change
% Change
Bid
Ask
Volume
Open Interest
15.00
0.01
0
0
0
0.01
0
256
16.00
0.01
0
0
0
0.01
0
336
17.00
0.01
0
0
0
0.01
0
7448
18.00
0.01
0
0
0
0.01
25
25031
19.00
0.01
-0.01
-50.00
0
0.01
90
16719
20.00
0.01
-0.01
-50.00
0
0.01
2000
26041
21.00
0.02
-0.10
-83.33
0
0.02
4188
17970
22.00
0.23
-0.58
-71.60
0.21
0.23
6047
12402
23.00
1.03
-0.88
-46.07
0.99
1.02
783
2868
24.00
2.78
0
0
1.97
2.01
0
272
25.00
3.81
0
0
2.97
3.05
0
24
Call Options
April 2010
Strike
Last
Change
% Change
Bid
Ask
Volume
Open Interest
10.00
10.77
0
0
11.40
12.10
0
22
12.50
8.05
0
0
8.90
9.60
0
142
14.00
7.10
0
0
7.45
8.10
0
64
15.00
7.00
0.65
10.24
6.90
7.10
21
465
16.00
6.00
0.80
15.38
6.00
6.05
117
1065
17.00
5.03
0.93
22.68
5.00
5.05
79
2395
18.00
4.05
0.85
26.56
4.00
4.10
335
7491
19.00
3.05
0.70
29.79
3.05
3.10
691
18432
20.00
2.18
0.71
48.30
2.16
2.18
19452
101288
21.00
1.34
0.57
74.03
1.33
1.35
13028
87095
22.00
0.70
0.38
118.75
0.69
0.70
29333
57905
23.00
0.29
0.17
141.67
0.29
0.30
18406
31742
24.00
0.11
0.07
175.00
0.11
0.12
1089
19261
25.00
0.05
0.02
66.67
0.04
0.05
916
13739
30.00
0.03
0
0
0
0.01
0
1543
Put Options
April 2010
Strike
Last
Change
% Change
Bid
Ask
Volume
Open Interest
10.00
0.02
0
0
0
0.01
0
366
12.50
0.03
0
0
0
0.01
0
3194
14.00
0.02
0
0
0
0.02
0
2094
15.00
0.01
0
0
0
0.02
89
9777
16.00
0.02
-0.01
-33.33
0.01
0.02
6
4816
17.00
0.03
-0.02
-40.00
0.02
0.03
777
23994
18.00
0.06
-0.02
-25.00
0.05
0.06
97
31907
19.00
0.09
-0.04
-30.77
0.08
0.09
598
31224
20.00
0.17
-0.12
-41.38
0.16
0.17
2452
91824
21.00
0.33
-0.26
-44.07
0.32
0.34
5362
38221
22.00
0.69
-0.47
-40.52
0.67
0.69
4504
6288
23.00
1.29
-0.66
-33.85
1.27
1.30
1725
1787
24.00
2.16
-0.63
-22.58
2.08
2.11
1315
2570
25.00
4.69
0
0
3.00
3.05
0
677
30.00
9.40
0
0
7.95
8.60
0
3
Call Options
July 2010
Strike
Last
Change
% Change
Bid
Ask
Volume
Open Interest
10.00
11.45
0
0
11.40
12.10
0
41
12.50
8.79
0
0
9.30
9.60
0
112
15.00
7.05
0.85
13.71
6.80
7.10
50
887
16.00
6.05
0.70
13.08
6.00
6.10
7
941
17.00
5.10
0.69
15.65
5.05
5.15
39
754
18.00
4.15
0.80
23.88
4.15
4.20
255
5101
19.00
3.25
0.67
25.97
3.25
3.30
151
9836
20.00
2.45
0.60
32.43
2.47
2.50
1817
20569
21.00
1.77
0.51
40.48
1.77
1.80
1486
27193
22.00
1.21
0.39
47.56
1.20
1.21
5044
17798
23.00
0.76
0.28
58.33
0.75
0.77
1514
19669
24.00
0.45
0.19
73.08
0.44
0.47
2274
9528
25.00
0.26
0.12
85.71
0.25
0.27
399
14392
30.00
0.02
0.01
100.00
0
0.02
21
160
Put Options
July 2010
Strike
Last
Change
% Change
Bid
Ask
Volume
Open Interest
10.00
0.02
0
0
0.01
0.02
0
808
12.50
0.04
-0.01
-20.00
0.03
0.04
24
1794
15.00
0.08
-0.03
-27.27
0.07
0.08
160
5899
16.00
0.11
-0.05
-31.25
0.11
0.12
3163
22981
17.00
0.18
-0.05
-21.74
0.15
0.16
153
22572
18.00
0.25
-0.09
-26.47
0.24
0.26
3144
14182
19.00
0.39
-0.15
-27.78
0.37
0.39
351
31154
20.00
0.60
-0.22
-26.83
0.58
0.60
575
25818
21.00
0.89
-0.35
-28.23
0.88
0.90
964
13074
22.00
1.32
-0.46
-25.84
1.30
1.33
307
8596
23.00
1.89
-0.47
-19.92
1.87
1.90
76
3446
24.00
2.70
-0.60
-18.18
2.56
2.59
28
816
25.00
3.40
-0.60
-15.00
3.35
3.40
20
627
30.00
8.65
-0.30
-3.35
8.10
8.20
25
42
Call Options
October 2010
Strike
Last
Change
% Change
Bid
Ask
Volume
Open Interest
12.50
8.14
0
0
8.90
9.60
0
14
15.00
7.06
0.86
13.87
7.05
7.15
3
12
16.00
6.10
1.50
32.61
6.10
6.20
10
2
17.00
4.64
0.09
1.98
5.20
5.25
2
57
18.00
4.27
0.67
18.61
4.30
4.40
2
267
19.00
3.45
0.42
13.86
3.50
3.60
15
239
20.00
2.72
0.37
15.74
2.80
2.83
5
832
21.00
2.20
0.51
30.18
2.16
2.19
202
980
22.00
1.59
0.38
31.41
1.61
1.64
508
1326
23.00
1.17
0.32
37.65
1.16
1.19
719
1407
24.00
0.82
0.25
43.86
0.81
0.84
484
1029
25.00
0.55
0.17
44.74
0.55
0.57
558
862
30.00
0
0
0
0.04
0.07
0
0
Put Options
October 2010
Strike
Last
Change
% Change
Bid
Ask
Volume
Open Interest
12.50
0.12
0
0
0.07
0.10
0
32
15.00
0.23
-0.04
-14.81
0.19
0.21
10
217
16.00
0.36
0
0
0.27
0.29
0
529
17.00
0.40
-0.10
-20.00
0.38
0.40
5
1059
18.00
0.56
-0.14
-20.00
0.54
0.56
15
1596
19.00
0.76
-0.21
-21.65
0.75
0.77
64
892
20.00
1.05
-0.26
-19.85
1.03
1.05
115
476
21.00
1.43
-0.35
-19.66
1.39
1.42
44
1762
22.00
1.86
-0.56
-23.14
1.85
1.87
155
294
23.00
2.60
-0.36
-12.16
2.40
2.43
26
99
24.00
3.20
-0.50
-13.51
3.05
3.10
110
40
25.00
3.85
-0.70
-15.38
3.80
3.85
120
109
30.00
9.25
0
0
8.25
8.35
0
55
Call Options
January 2011
Strike
Last
Change
% Change
Bid
Ask
Volume
Open Interest
2.50
17.08
0
0
18.85
19.60
0
41
5.00
15.28
0
0
16.35
17.10
0
65
7.50
13.20
0
0
13.85
14.60
0
191
10.00
12.05
0.85
7.59
11.95
12.05
41
4704
12.50
9.36
0.51
5.76
9.30
9.65
8
3129
15.00
7.10
0.75
11.81
7.10
7.20
319
47568
17.50
4.95
0.69
16.20
4.90
5.00
498
61105
20.00
3.10
0.46
17.42
3.10
3.15
829
89521
22.50
1.75
0.35
25.00
1.75
1.78
1551
55508
25.00
0.88
0.20
29.41
0.87
0.90
2727
60949
30.00
0.16
0.06
60.00
0.16
0.18
6013
21301
35.00
0.01
0
0
0.02
0.05
0
5492
40.00
0.02
0
0
0
0.01
0
3890
45.00
0.02
0
0
0
0.02
0
2005
Put Options
January 2011
Strike
Last
Change
% Change
Bid
Ask
Volume
Open Interest
2.50
0.03
0
0
0
0.02
0
997
5.00
0.02
0
0
0
0.03
0
1753
7.50
0.09
0
0
0.03
0.05
0
1193
10.00
0.10
0
0
0.07
0.10
0
26619
12.50
0.19
-0.03
-13.64
0.16
0.19
51
26903
15.00
0.37
-0.07
-15.91
0.36
0.39
148
43030
17.50
0.78
-0.15
-16.13
0.75
0.78
190
84542
20.00
1.48
-0.32
-17.78
1.45
1.49
357
62589
22.50
2.72
-0.33
-10.82
2.60
2.64
138
14405
25.00
4.30
-0.50
-10.42
4.20
4.30
35
9774
30.00
8.57
-0.78
-8.34
8.50
8.60
16
2153
35.00
15.70
0
0
13.30
14.00
0
1287
40.00
20.05
0
0
18.25
19.00
0
1083
45.00
25.70
0
0
23.25
23.95
0
2778
Call Options
January 2012
Strike
Last
Change
% Change
Bid
Ask
Volume
Open Interest
2.50
18.30
0
0
18.85
19.70
0
2
5.00
15.20
0
0
16.35
17.25
0
2
7.50
12.90
0
0
13.85
14.70
0
10
10.00
11.80
0.55
4.89
11.75
12.05
8
3760
15.00
7.40
0.65
9.63
7.35
7.50
80
3959
17.50
5.55
0.60
12.12
5.50
5.60
753
18037
20.00
4.02
0.42
11.67
3.95
4.05
765
17816
25.00
1.85
0.25
15.63
1.80
1.85
255
12308
30.00
0.75
0.13
20.97
0.75
0.77
300
3055
Put Options
January 2012
Strike
Last
Change
% Change
Bid
Ask
Volume
Open Interest
2.50
0.02
0
0
0
0.04
0
0
5.00
0.11
0
0
0
0.07
0
557
7.50
0.12
0
0
0.08
0.15
0
277
10.00
0.28
-0.03
-9.68
0.27
0.32
40
1345
15.00
1.04
-0.13
-11.11
1.00
1.04
124
4779
17.50
1.75
-0.15
-7.89
1.70
1.74
174
8758
20.00
2.69
-0.28
-9.43
2.62
2.70
48
10477
25.00
5.55
-0.35
-5.93
5.40
5.55
29
5310
30.00
9.50
-0.35
-3.55
9.25
9.40
16
11806
Podcasting
Videocasting
Market Recap: S&P 500 Finds Fresh Annual High as Fed Stands Pat
Opening View: DJIA, SPX Futures Edge Higher Ahead of FOMC Policy Decision
Market Recap: Blue Chips Battle Back in Eleventh-Hour Rebound
Schaeffer's Daily Q&A: Inside Earnings Season
Mar 16 2010 4:22 PM
Options Spotlight: Ashland Inc.
View More...
Partner Center
<script language="JavaScript" src="http://c5.zedo.com/jsc/c5/ff2.js"></script><noscript> <a href="http://xads.zedo.com/ads2/r?n=457;c=166;s=1;x=1024;u=j;z=[timestamp]" target="_blank"><img border="0" width="120" height="60" src="http://xads.zedo.com/ads2/x?n=457;c=166;s=1;x=1024;u=j;z=[timestamp]" alt="Click here"></a> </noscript>
<script language="JavaScript" src="http://c5.zedo.com/jsc/c5/ff2.js"></script><noscript> <a href="http://xads.zedo.com/ads2/r?n=457;c=167;s=1;x=1024;u=j;z=[timestamp]" target="_blank"><img border="0" width="120" height="60" src="http://xads.zedo.com/ads2/x?n=457;c=167;s=1;x=1024;u=j;z=[timestamp]" alt="Click here"></a> </noscript>
<script language="JavaScript" src="http://c5.zedo.com/jsc/c5/ff2.js"></script><noscript> <a href="http://xads.zedo.com/ads2/r?n=457;c=168;s=1;x=1024;u=j;z=[timestamp]" target="_blank"><img border="0" width="120" height="60" src="http://xads.zedo.com/ads2/x?n=457;c=168;s=1;x=1024;u=j;z=[timestamp]" alt="Click here"></a> </noscript>
<script language="JavaScript" src="http://c5.zedo.com/jsc/c5/ff2.js"></script><noscript> <a href="http://xads.zedo.com/ads2/r?n=457;c=169;s=1;x=1024;u=j;z=[timestamp]" target="_blank"><img border="0" width="120" height="60" src="http://xads.zedo.com/ads2/x?n=457;c=169;s=1;x=1024;u=j;z=[timestamp]" alt="Click here"></a> </noscript>
<script language="JavaScript" src="http://c5.zedo.com/jsc/c5/ff2.js"></script><noscript> <a href="http://xads.zedo.com/ads2/r?n=457;c=174;s=1;x=1024;u=j;z=[timestamp]" target="_blank"><img border="0" width="120" height="60" src="http://xads.zedo.com/ads2/x?n=457;c=174;s=1;x=1024;u=j;z=[timestamp]" alt="Click here"></a> </noscript>
working... 
