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
19.66
0.31
1.60
19.64
19.35
19.84
19.44
19.65
19.66
100374
View By Expiration:
Feb 10
|
Mar 10
|
Apr 10
|
Jul 10
|
Jan 11
|
Jan 12
|
Call Options
February 2010
Strike
Last
Change
% Change
Bid
Ask
Volume
Open Interest
16.00
3.80
0
0
3.60
3.75
0
124
17.00
2.71
0.36
15.32
2.65
2.75
121
950
18.00
1.72
0.30
21.13
1.68
1.72
1568
3658
19.00
0.79
0.19
31.67
0.79
0.82
4563
27164
20.00
0.21
0.05
31.25
0.21
0.23
4336
54305
21.00
0.04
-0.01
-20.00
0.04
0.05
1490
67992
22.00
0.02
-0.01
-33.33
0.01
0.02
48
79699
23.00
0.01
-0.01
-50.00
0
0.01
74
28930
24.00
0.01
0
0
0
0.01
0
7521
Put Options
February 2010
Strike
Last
Change
% Change
Bid
Ask
Volume
Open Interest
16.00
0.01
0
0
0.01
0.02
0
1482
17.00
0.03
0
0
0.02
0.03
28
3939
18.00
0.05
-0.03
-37.50
0.04
0.05
217
7431
19.00
0.14
-0.12
-46.15
0.14
0.15
930
44376
20.00
0.53
-0.27
-33.75
0.55
0.57
2651
69518
21.00
1.38
-0.31
-18.34
1.37
1.40
1076
28701
22.00
2.41
-0.24
-9.06
2.34
2.37
2
11401
23.00
3.25
-0.17
-4.97
3.30
3.45
4
2504
24.00
4.50
0
0
4.10
4.45
0
625
Call Options
March 2010
Strike
Last
Change
% Change
Bid
Ask
Volume
Open Interest
17.00
2.79
0.25
9.84
2.77
2.80
255
1768
18.00
1.91
0.14
7.91
1.90
1.94
324
4779
19.00
1.17
0.05
4.46
1.15
1.17
866
7505
20.00
0.62
0.12
24.00
0.58
0.60
1475
20365
21.00
0.25
0.02
8.70
0.25
0.26
3472
17274
22.00
0.11
0.01
10.00
0.10
0.12
601
61075
23.00
0.04
-0.01
-20.00
0.03
0.05
5
3351
24.00
0.03
0
0
0.01
0.02
7
668
25.00
0.02
0
0
0
0.01
0
161
Put Options
March 2010
Strike
Last
Change
% Change
Bid
Ask
Volume
Open Interest
17.00
0.13
-0.04
-23.53
0.13
0.14
710
7305
18.00
0.25
-0.08
-24.24
0.25
0.27
3824
23756
19.00
0.50
-0.09
-15.25
0.48
0.50
89
9288
20.00
0.95
-0.10
-9.52
0.93
0.94
613
13383
21.00
1.56
-0.15
-8.77
1.58
1.61
267
3277
22.00
2.46
-0.14
-5.38
2.43
2.45
472
6613
23.00
3.80
0
0
3.35
3.40
0
3155
24.00
4.45
-0.13
-2.84
4.30
4.40
11
187
25.00
5.55
0
0
5.25
5.40
0
208
Call Options
April 2010
Strike
Last
Change
% Change
Bid
Ask
Volume
Open Interest
10.00
9.85
0
0
9.55
9.90
0
23
12.50
7.35
0
0
7.10
7.25
0
110
14.00
5.40
0
0
5.70
5.85
0
74
15.00
4.75
0.05
1.06
4.70
4.90
49
517
16.00
3.97
0.02
0.51
3.80
3.95
2
996
17.00
2.87
0.07
2.50
2.94
2.99
14
2609
18.00
2.15
0.20
10.26
2.15
2.18
153
6575
19.00
1.46
0.16
12.31
1.45
1.47
574
19567
20.00
0.93
0.13
16.25
0.89
0.92
3112
91039
21.00
0.50
0.05
11.11
0.50
0.51
1006
42864
22.00
0.27
0.02
8.00
0.25
0.27
80
35046
23.00
0.14
0.01
7.69
0.12
0.14
1064
29389
24.00
0.07
0
0
0.05
0.07
16
20004
25.00
0.04
0
0
0.03
0.04
284
13987
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
0.01
0
0
0
0.01
0
356
12.50
0.03
0
0
0.03
0.04
0
3194
14.00
0.07
0
0
0.06
0.08
0
2095
15.00
0.11
-0.01
-8.33
0.10
0.12
16
9954
16.00
0.17
-0.11
-39.29
0.17
0.19
5
4976
17.00
0.26
-0.05
-16.13
0.29
0.31
9
21516
18.00
0.47
-0.14
-22.95
0.48
0.50
490
30353
19.00
0.77
-0.07
-8.33
0.78
0.80
84
27191
20.00
1.20
-0.22
-15.49
1.22
1.24
65
48664
21.00
1.86
-0.17
-8.37
1.82
1.85
165
14075
22.00
2.61
-0.10
-3.69
2.58
2.60
224
4862
23.00
3.55
-0.23
-6.08
3.35
3.50
10
1169
24.00
4.34
-0.36
-7.66
4.35
4.45
44
2504
25.00
5.90
0
0
5.25
5.40
0
517
30.00
10.40
0
0
10.15
10.45
0
3
Call Options
July 2010
Strike
Last
Change
% Change
Bid
Ask
Volume
Open Interest
10.00
10.90
0
0
9.45
9.95
0
10
12.50
7.30
0
0
7.20
7.30
0
133
15.00
4.85
-0.10
-2.02
4.85
5.05
2
821
16.00
4.20
0.09
2.19
4.05
4.10
130
755
17.00
3.20
0
0
3.25
3.30
0
773
18.00
2.65
0.06
2.32
2.54
2.58
65
4465
19.00
1.97
0.20
11.30
1.92
1.94
672
8288
20.00
1.45
0.14
10.69
1.39
1.42
1336
12937
21.00
0.98
0.11
12.64
0.97
1.00
510
22054
22.00
0.65
0.06
10.17
0.65
0.68
260
13714
23.00
0.43
0.01
2.38
0.42
0.44
175
15286
24.00
0.27
-0.03
-10.00
0.26
0.28
20
6632
25.00
0.18
0.02
12.50
0.16
0.18
87
9367
Put Options
July 2010
Strike
Last
Change
% Change
Bid
Ask
Volume
Open Interest
10.00
0.05
0
0
0.04
0.06
0
733
12.50
0.16
0
0
0.11
0.14
0
1807
15.00
0.33
-0.05
-13.16
0.32
0.36
26
6085
16.00
0.50
-0.07
-12.28
0.50
0.51
6111
11913
17.00
0.67
-0.09
-11.84
0.71
0.73
2348
13892
18.00
0.98
-0.15
-13.27
0.99
1.01
55
13106
19.00
1.35
-0.18
-11.76
1.37
1.39
119
17781
20.00
1.78
-0.22
-11.00
1.85
1.87
578
12287
21.00
2.47
-0.11
-4.26
2.42
2.45
328
4431
22.00
3.30
0
0
3.10
3.15
0
2038
23.00
3.80
-0.20
-5.00
3.85
3.95
360
993
24.00
4.80
0
0
4.65
4.80
0
677
25.00
6.20
0
0
5.55
5.70
0
521
Call Options
January 2011
Strike
Last
Change
% Change
Bid
Ask
Volume
Open Interest
2.50
17.08
0
0
16.90
17.45
0
41
5.00
15.03
0
0
14.40
14.95
0
57
7.50
12.05
0
0
11.90
12.45
0
192
10.00
9.65
0.45
4.89
9.65
9.85
60
4581
12.50
7.50
0.10
1.35
7.30
7.50
26
3110
15.00
5.30
0
0
5.20
5.30
130
48432
17.50
3.51
0.01
0.29
3.40
3.50
439
61388
20.00
2.07
0.12
6.15
2.07
2.11
727
65684
22.50
1.20
0.10
9.09
1.14
1.17
79
53628
25.00
0.58
0.02
3.57
0.57
0.60
97
37679
30.00
0.15
0
0
0.12
0.15
0
20515
35.00
0.04
0
0
0.02
0.06
0
5564
40.00
0.02
0
0
0
0.03
0
3790
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
0.03
0
0
0.02
0.04
0
1753
7.50
0.09
0
0
0.06
0.08
0
1193
10.00
0.19
0
0
0.16
0.19
0
26620
12.50
0.39
-0.08
-17.02
0.39
0.43
3
26959
15.00
0.82
-0.03
-3.53
0.83
0.86
2982
41973
17.50
1.61
-0.03
-1.83
1.59
1.61
1075
66009
20.00
2.71
-0.24
-8.14
2.73
2.76
645
50684
22.50
4.35
-0.10
-2.25
4.25
4.35
20
13814
25.00
6.25
-0.45
-6.72
6.20
6.30
2
9277
30.00
11.35
0
0
10.75
10.85
0
2078
35.00
15.70
0
0
15.40
15.85
0
1287
40.00
20.70
0
0
20.40
20.90
0
1083
45.00
25.70
0
0
25.35
25.75
0
2778
Call Options
January 2012
Strike
Last
Change
% Change
Bid
Ask
Volume
Open Interest
2.50
18.05
0
0
16.95
17.45
0
0
5.00
15.55
0
0
14.50
14.95
0
0
7.50
13.05
0
0
12.00
12.45
0
0
10.00
9.75
0.10
1.04
9.65
9.90
15
3856
15.00
5.65
-0.05
-0.88
5.65
5.80
14
4071
17.50
4.25
0.15
3.66
4.20
4.30
53
18441
20.00
3.05
0.23
8.16
2.93
3.05
908
16094
25.00
1.39
0.04
2.96
1.32
1.40
8
11679
30.00
0.57
-0.03
-5.00
0.55
0.62
6
2482
Put Options
January 2012
Strike
Last
Change
% Change
Bid
Ask
Volume
Open Interest
2.50
0.02
0
0
0
0.03
0
0
5.00
0.11
0
0
0.01
0.10
0
557
7.50
0.23
0
0
0.17
0.25
0
268
10.00
0.51
0
0
0.47
0.52
0
1339
15.00
1.66
-0.04
-2.35
1.60
1.68
210
3274
17.50
2.58
-0.10
-3.73
2.54
2.64
2
7889
20.00
3.84
-0.07
-1.79
3.80
3.90
952
9339
25.00
7.30
0
0
7.10
7.25
0
5486
30.00
11.35
0
0
11.20
11.40
0
802
Podcasting
Videocasting
Monday Morning Outlook: Dow Jones Industrial Average Clings to 10,000
Opening View: VIX Closed Above Its 200-Day Trendline
Market Recap: Dow Erases Deficit on Bulls' Eleventh-Hour Coup
Options Spotlight: NETGEAR Inc
Feb 09 2010 11:33 AM
Schaeffer's Daily Q&A: Stock Price Vs. Option P...
View More...
<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=20;s=1;x=3072;u=j;z=[timestamp]" target="_blank"><img border="0" width="160" height="600" src="http://xads.zedo.com/ads2/x?n=457;c=20;s=1;x=3072;u=j;z=[timestamp]" alt="Click here"></a></noscript>
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... 
