Option Quote | Schaeffer's Investment Research

Intel Corporation Sponsored By:
Last	Change	% Change	Open	Prev Close	High	Low	Bid	Ask	Volume
26.50	-0.39	1.43	26.91	26.88	26.99	26.49			127611

Strike	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				May 2012
16.00	10.50	-0.35	-3.23	10.45	10.55	4	0
17.00	10.03	0	0	9.45	9.55	0	2
18.00	8.61	-0.29	-3.26	8.45	8.55	45	561
19.00	9.80	0	0	6.35	8.65	0	0
20.00	6.80	-0.18	-2.58	6.45	6.55	10	122
21.00	7.80	0	0	5.45	5.75	0	99
22.00	5.14	0	0	4.45	4.55	0	195
23.00	3.91	0	0	3.45	3.55	0	452
24.00	2.72	-0.20	-6.85	2.49	2.53	50	279
25.00	1.65	-0.29	-14.95	1.51	1.53	416	629
26.00	0.63	-0.30	-32.26	0.57	0.59	768	2385
27.00	0.11	-0.13	-54.17	0.08	0.09	6964	9091
28.00	0.01	-0.02	-66.67	0.01	0.02	6814	44556
29.00	0.01	0	0	0	0.01	63	71843
30.00	0.01	0	0	0	0.01	11	104672
31.00	0.01	0	0	0	0.01	0	11197
32.00	0.01	0	0	0	0.01	0	2252
33.00	0.02	0	0	0	0.01	0	122
34.00	0.01	0	0	0	0.03	0	15

Strike	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				May 2012
16.00	0	0	0	0	0.03	0	0
17.00	0	0	0	0	0.03	0	0
18.00	0.04	0	0	0	0.03	0	157
19.00	0.06	0	0	0	0.03	0	35
20.00	0.01	0	0	0	0.01	0	3227
21.00	0.02	0	0	0	0.02	0	4134
22.00	0.02	0.01	100.00	0	0.01	1	1798
23.00	0.01	0	0	0	0.01	102	4343
24.00	0.01	-0.02	-66.67	0	0.01	610	4296
25.00	0.02	0	0	0.01	0.02	50	8606
26.00	0.07	0.04	133.33	0.07	0.08	1180	18433
27.00	0.53	0.19	55.88	0.57	0.58	4766	39436
28.00	1.48	0.37	33.33	1.49	1.52	866	34062
29.00	2.43	0.34	16.27	2.49	2.52	238	10160
30.00	3.40	0.30	9.68	3.45	3.55	183	1509
31.00	4.30	0.50	13.16	4.45	4.55	10	326
32.00	5.05	0	0	5.45	5.55	0	551
33.00	5.10	0	0	5.35	7.50	0	9
34.00	8.15	0	0	6.10	8.75	0	1

Strike	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				June 2012
15.00	11.70	0	0	11.00	12.35	0	0
16.00	12.01	0	0	10.45	10.85	0	1
17.00	12.20	0	0	9.45	9.70	0	0
18.00	11.20	0	0	8.45	8.70	0	5
19.00	8.05	0	0	7.45	8.05	0	0
20.00	7.25	0	0	6.50	6.55	0	77
21.00	5.75	-1.20	-17.27	5.50	5.60	79	3
22.00	4.70	-0.30	-6.00	4.50	4.60	3	372
23.00	4.10	0	0	3.55	3.65	0	1075
24.00	2.79	-0.26	-8.52	2.66	2.68	174	159
25.00	1.83	-0.34	-15.67	1.81	1.83	708	1694
26.00	1.09	-0.25	-18.66	1.09	1.11	3029	3843
27.00	0.59	-0.16	-21.33	0.57	0.58	4308	7669
28.00	0.26	-0.10	-27.78	0.26	0.28	17695	26709
29.00	0.13	-0.04	-23.53	0.12	0.13	885	37099
30.00	0.06	-0.01	-14.29	0.06	0.07	2579	32619
31.00	0.04	0	0	0.03	0.04	650	9053
32.00	0.01	0	0	0.01	0.02	0	400
33.00	0.03	0	0	0	0.04	0	118
34.00	0.04	0	0	0	0.03	0	16
35.00	0.03	0	0	0	0.03	0	317
36.00	0	0	0	0	0.03	0	0

Strike	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				June 2012
15.00	0.03	0	0	0	0.03	0	87
16.00	5.00	0	0	0	0.03	0	1
17.00	0	0	0	0	0.03	0	0
18.00	0.07	0	0	0	0.03	0	2
19.00	5.00	0	0	0	0.04	0	3
20.00	0.02	0	0	0	0.02	0	31
21.00	0.02	0	0	0.02	0.03	0	225
22.00	0.04	0	0	0.04	0.05	0	401
23.00	0.08	0.02	33.33	0.08	0.09	1	3747
24.00	0.16	0.03	23.08	0.15	0.16	94	2553
25.00	0.30	0.05	20.00	0.30	0.32	1037	7288
26.00	0.57	0.11	23.91	0.58	0.60	3384	53633
27.00	1.07	0.23	27.38	1.06	1.08	5338	17629
28.00	1.71	0.21	14.00	1.76	1.77	711	23190
29.00	2.56	0.23	9.87	2.60	2.63	255	47232
30.00	3.45	0.30	9.52	3.50	3.60	12	8227
31.00	4.15	0.23	5.87	4.50	4.55	22	247
32.00	5.40	0.50	10.20	5.45	5.55	243	354
33.00	5.75	0	0	6.05	6.55	0	2
34.00	0	0	0	6.85	8.30	0	0
35.00	0	0	0	7.85	9.10	0	0
36.00	0	0	0	8.85	10.10	0	0

Strike	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				July 2012
12.00	0	0	0	13.15	15.00	0	0
13.00	13.65	0	0	13.45	13.75	0	0
14.00	15.20	0	0	12.00	13.35	0	0
15.00	9.30	0	0	11.50	11.65	0	1
16.00	10.60	0	0	10.50	10.65	0	0
17.00	9.95	0	0	9.50	9.60	0	60
18.00	9.70	0	0	8.50	8.70	0	6
19.00	7.90	0	0	7.55	7.60	0	50
20.00	6.65	-0.95	-12.50	6.55	6.65	12	68
21.00	6.20	0	0	5.60	5.70	0	59
22.00	5.95	0	0	4.65	4.75	0	608
23.00	4.10	-0.15	-3.53	3.80	3.85	58	126
24.00	2.99	-0.30	-9.12	2.95	2.98	107	510
25.00	2.20	-0.28	-11.29	2.19	2.21	1015	16056
26.00	1.59	-0.21	-11.67	1.52	1.55	829	19590
27.00	1.02	-0.18	-15.00	1.00	1.02	736	59691
28.00	0.62	-0.12	-16.22	0.62	0.63	4038	38155
29.00	0.37	-0.07	-15.91	0.36	0.37	825	56269
30.00	0.22	-0.04	-15.38	0.21	0.22	2486	138834
31.00	0.13	-0.03	-18.75	0.12	0.13	48	119134
32.00	0.09	0	0	0.07	0.08	7	9182
33.00	0.07	0	0	0.04	0.05	0	1494
34.00	0.07	0	0	0.01	0.05	0	191
35.00	0.02	-0.01	-33.33	0.02	0.03	117	532
36.00	0.04	0	0	0	0.04	0	2
37.00	0.02	0	0	0	0.04	0	224

Strike	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				July 2012
12.00	0.01	0	0	0	0.03	0	848
13.00	0.02	0	0	0	0.03	0	1043
14.00	0.04	0	0	0	0.03	0	707
15.00	0.02	0	0	0.01	0.03	0	951
16.00	0.06	0	0	0.01	0.06	0	1362
17.00	0.03	0	0	0.02	0.04	0	54717
18.00	0.05	0	0	0.02	0.07	0	3751
19.00	0.04	0	0	0.04	0.09	0	6027
20.00	0.09	0.01	12.50	0.09	0.10	74	17837
21.00	0.14	0.03	27.27	0.13	0.14	105	10101
22.00	0.19	0.04	26.67	0.19	0.20	505	15227
23.00	0.26	0.02	8.33	0.30	0.31	17	61235
24.00	0.43	0.04	10.26	0.45	0.46	179	22625
25.00	0.68	0.11	19.30	0.68	0.69	348	52622
26.00	1.01	0.15	17.44	1.01	1.02	380	37527
27.00	1.48	0.16	12.12	1.48	1.50	304	36298
28.00	2.07	0.36	21.05	2.09	2.12	435	9880
29.00	2.73	0.21	8.33	2.84	2.87	1	4076
30.00	3.60	0.45	14.29	3.65	3.75	93	4183
31.00	4.50	0.45	11.11	4.55	4.65	20	591
32.00	4.95	0	0	5.50	5.60	0	379
33.00	6.45	0	0	6.15	6.55	0	1
34.00	6.85	0	0	7.50	7.55	0	332
35.00	5.00	0	0	8.00	8.55	0	1
36.00	9.40	0	0	9.00	9.55	0	1
37.00	10.40	0	0	9.75	10.75	0	4

Strike	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				August 2012
20.00	7.55	0	0	6.60	6.90	0	0
21.00	6.35	0	0	5.65	5.75	0	9
22.00	4.95	-0.20	-3.88	4.75	4.80	1	105
23.00	4.00	-0.40	-9.09	3.85	3.95	208	307
24.00	3.15	-0.22	-6.53	3.05	3.10	75	105
25.00	2.45	-0.18	-6.84	2.31	2.34	112	1516
26.00	1.73	-0.19	-9.90	1.66	1.67	9	1863
27.00	1.15	-0.22	-16.06	1.14	1.16	927	4208
28.00	0.76	-0.19	-20.00	0.74	0.75	1138	2583
29.00	0.47	-0.10	-17.54	0.45	0.47	1339	62651
30.00	0.31	-0.04	-11.43	0.27	0.28	217	6860
31.00	0.17	-0.04	-19.05	0.15	0.17	201	3729
32.00	0.13	0	0	0.09	0.11	0	1504
33.00	0.07	0	0	0.05	0.07	0	286
34.00	0.07	0	0	0.02	0.07	0	346
35.00	0.05	0	0	0.01	0.06	0	291
36.00	0	0	0	0	0.05	0	0

Strike	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				August 2012
20.00	0.15	0.06	66.67	0.15	0.17	25	85
21.00	0.22	0	0	0.22	0.24	200	0
22.00	0.28	0.06	27.27	0.32	0.34	2	136
23.00	0.47	0.07	17.50	0.46	0.48	40	381
24.00	0.66	0.08	13.79	0.66	0.68	46	429
25.00	0.93	0.13	16.25	0.93	0.95	2700	8679
26.00	1.30	0.14	12.07	1.30	1.33	116	7397
27.00	1.75	0.13	8.02	1.79	1.82	973	2981
28.00	2.41	0.25	11.57	2.41	2.43	9	950
29.00	2.88	0.04	1.41	3.10	3.20	126	939
30.00	2.88	0	0	3.95	4.00	0	1003
31.00	4.75	0.40	9.20	4.80	4.90	10	79
32.00	0	0	0	5.75	5.85	0	0
33.00	6.25	0	0	6.70	6.80	0	92
34.00	6.05	0	0	7.50	7.80	0	148
35.00	8.20	0	0	8.70	8.75	0	33
36.00	0	0	0	9.20	9.75	0	0

Strike	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				October 2012
13.00	11.25	0	0	13.45	13.95	0	0
14.00	14.30	0	0	12.45	12.95	0	1
15.00	0	0	0	11.45	11.95	0	0
16.00	0	0	0	10.50	10.95	0	0
17.00	11.20	0	0	9.55	9.90	0	0
18.00	8.90	-1.60	-15.24	8.60	8.65	1	1
19.00	7.80	-2.55	-24.64	7.65	7.70	2	2
20.00	7.48	0	0	6.70	6.80	0	8
21.00	8.20	0	0	5.80	6.25	0	0
22.00	4.95	-0.40	-7.48	4.90	5.00	2	648
23.00	4.48	-0.67	-13.01	4.10	4.15	10	1964
24.00	3.50	-0.40	-10.26	3.30	3.40	4	1431
25.00	2.76	-0.29	-9.51	2.64	2.68	481	4436
26.00	2.11	-0.17	-7.46	2.05	2.07	24	5509
27.00	1.54	-0.26	-14.44	1.52	1.54	901	7244
28.00	1.14	-0.15	-11.63	1.10	1.12	382	9580
29.00	0.79	-0.15	-15.96	0.76	0.79	1523	18836
30.00	0.54	-0.08	-12.90	0.52	0.54	201	24553
31.00	0.38	-0.06	-13.64	0.35	0.37	558	7741
32.00	0.25	-0.04	-13.79	0.23	0.25	13	6781
33.00	0.18	0.03	20.00	0.14	0.16	666	1580
34.00	0.11	0	0	0.09	0.13	200	725
35.00	0.07	-0.03	-30.00	0.06	0.09	11	542
36.00	0.08	0	0	0.03	0.08	0	19
37.00	0.04	0	0	0.02	0.06	0	11
38.00	0.08	0	0	0.01	0.06	0	1
39.00	0.05	0	0	0	0.05	0	16
40.00	0.04	0	0	0	0.04	0	10

Strike	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				October 2012
13.00	0.05	0	0	0.03	0.06	0	1036
14.00	0.07	0	0	0.05	0.09	0	185
15.00	0.08	0	0	0.07	0.12	0	284
16.00	0.10	0	0	0.10	0.13	0	286
17.00	0.14	0	0	0.14	0.16	85	1391
18.00	0.20	0.01	5.26	0.20	0.21	150	1479
19.00	0.25	0.04	19.05	0.25	0.28	100	4374
20.00	0.35	0.03	9.38	0.34	0.35	10	15105
21.00	0.46	0.07	17.95	0.44	0.46	201	1371
22.00	0.60	0.10	20.00	0.59	0.61	50	4965
23.00	0.68	0	0	0.77	0.79	3	5332
24.00	0.98	0.12	13.95	1.01	1.04	226	8139
25.00	1.28	0.05	4.07	1.32	1.35	299	5853
26.00	1.71	0.14	8.92	1.72	1.75	699	4122
27.00	2.17	0.13	6.37	2.20	2.23	212	5643
28.00	2.70	0.31	12.97	2.77	2.81	168	4576
29.00	3.33	0.33	11.00	3.40	3.50	200	3584
30.00	3.60	0	0	4.20	4.25	0	1045
31.00	4.45	0	0	4.90	5.10	0	482
32.00	5.10	0	0	5.75	5.95	0	144
33.00	6.35	0	0	6.80	6.90	0	106
34.00	8.10	0	0	7.70	7.85	0	80
35.00	8.25	0	0	8.70	8.80	0	184
36.00	9.10	0	0	9.65	9.80	0	21
37.00	10.20	0	0	10.70	10.75	0	438
38.00	10.05	0	0	11.25	12.25	0	25
39.00	11.90	0	0	12.15	12.80	0	78
40.00	0	0	0	13.05	14.25	0	0

Strike	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				January 2013
5.00	22.74	0	0	20.10	23.55	0	5
7.50	16.70	0	0	17.60	20.85	0	0
10.00	17.05	0	0	16.45	16.55	0	852
12.50	15.40	0	0	13.95	14.20	0	494
14.00	0	0	0	12.50	12.70	0	0
15.00	11.85	-0.35	-2.87	11.55	11.60	5	3442
16.00	11.40	0	0	10.55	10.65	0	95
17.50	9.18	-0.37	-3.87	9.15	9.20	201	7310
19.00	9.15	0	0	7.75	8.10	0	0
20.00	6.98	-0.37	-5.03	6.80	6.95	26	11199
21.00	6.08	-0.22	-3.49	5.95	6.05	301	434
22.50	4.80	-0.30	-5.88	4.75	4.85	73	32111
24.00	4.25	0	0	3.65	3.75	0	205
25.00	3.05	-0.30	-8.96	3.00	3.10	364	54794
26.00	2.48	-0.19	-7.12	2.45	2.47	89	1110
27.00	1.96	-0.16	-7.55	1.93	1.96	1089	54764
28.00	1.54	-0.16	-9.41	1.49	1.53	64	4453
29.00	1.16	-0.16	-12.12	1.14	1.17	1296	1605
30.00	0.88	-0.10	-10.20	0.85	0.88	365	55476
31.00	0.68	-0.04	-5.56	0.63	0.66	409	2922
32.00	0.50	-0.05	-9.09	0.47	0.48	1607	11148
33.00	0.36	-0.03	-7.69	0.33	0.35	29	313
34.00	0.27	-0.05	-15.63	0.24	0.25	25	124
35.00	0.19	-0.02	-9.52	0.18	0.19	55	40555
36.00	0.17	0	0	0.11	0.17	0	79
37.00	0.11	0	0	0.09	0.12	0	519
38.00	0.06	0	0	0.04	0.10	0	169
39.00	0	0	0	0.02	0.08	0	0
40.00	0.06	0	0	0.02	0.07	0	1631
41.00	0.06	0	0	0.01	0.06	0	11

Strike	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				January 2013
5.00	0.02	0	0	0	0.03	0	729
7.50	0.03	0	0	0	0.03	0	4731
10.00	0.05	0	0	0.04	0.06	300	15848
12.50	0.12	0.02	20.00	0.10	0.12	805	33853
14.00	0.15	0	0	0.14	0.17	0	31
15.00	0.22	0.04	22.22	0.20	0.23	1994	40783
16.00	0.21	0	0	0.23	0.28	0	278
17.50	0.38	0.13	52.00	0.36	0.39	2531	32927
19.00	0.52	0.12	30.00	0.50	0.53	580	143
20.00	0.65	0.08	14.04	0.63	0.65	164	67198
21.00	0.80	0.09	12.68	0.79	0.82	82	340
22.50	1.10	0.10	10.00	1.11	1.13	564	50151
24.00	1.53	0.15	10.87	1.53	1.56	83	2774
25.00	1.90	0.14	7.95	1.89	1.91	809	59343
26.00	2.30	0.30	15.00	2.31	2.34	104	2510
27.00	2.73	0.08	3.02	2.81	2.84	1426	13903
28.00	3.00	0	0	3.35	3.45	0	944
29.00	3.95	0.34	9.42	4.00	4.10	3	2446
30.00	4.55	0.40	9.64	4.70	4.80	1	15067
31.00	4.95	0	0	5.50	5.55	0	25
32.00	5.21	0	0	6.30	6.40	0	1210
33.00	0	0	0	7.05	7.30	0	0
34.00	7.45	0	0	8.05	8.15	0	172
35.00	8.35	0	0	9.00	9.10	0	3981
36.00	8.70	0	0	9.85	10.05	0	272
37.00	9.35	0	0	10.60	11.00	0	460
38.00	10.55	0	0	11.45	12.00	0	158
39.00	12.15	0	0	12.40	13.00	0	204
40.00	13.06	0	0	13.20	14.35	0	1061
41.00	14.35	0	0	14.20	15.40	0	166

Strike	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				January 2014
10.00	17.29	0	0	15.20	18.25	0	97
15.00	11.90	-0.15	-1.24	11.55	11.95	1	3215
18.00	9.20	-0.05	-0.54	8.95	9.00	10	7
20.00	7.45	-0.35	-4.49	7.35	7.45	133	5204
22.00	6.00	-0.15	-2.44	5.90	6.05	5	1260
25.00	4.26	-0.09	-2.07	4.15	4.20	107	7634
27.00	3.25	-0.10	-2.99	3.15	3.25	401	4022
30.00	2.12	-0.06	-2.75	2.07	2.11	247	9636
35.00	0.95	-0.07	-6.86	0.93	0.98	31	5927
40.00	0.40	0	0	0.38	0.43	0	1254

Strike	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				January 2014
10.00	0.22	0	0	0.22	0.29	0	2377
15.00	0.61	0	0	0.72	0.75	0	5064
18.00	1.29	0.11	9.32	1.27	1.33	192	253
20.00	1.80	0.13	7.78	1.78	1.81	745	4315
22.00	2.37	0.11	4.87	2.41	2.48	270	3820
25.00	3.50	0.10	2.94	3.65	3.75	306	8066
27.00	4.65	0.25	5.68	4.70	4.80	152	1295
30.00	6.50	0.20	3.17	6.55	6.70	34	1761
35.00	10.05	0	0	10.40	10.55	0	1025
40.00	13.80	0	0	14.30	14.95	0	151

Partner Center