Options Charts

Option Chain | Option Quote

advertisement

(INTC) Intel Corp.

3/13/2010 8:52:06 AM
(All data 20 minutes delayed.)

All Near-the-Money

(Enter Underlying Symbol)

Last		21.27
Net Change	0.02
Percent Change	0.09%
Open	21.31
Previous Close	21.25
High	21.37
Low	21.18
Bid	21.23
Ask	21.28
Volume	39584515

= Near-the-Money

= At-the-Money

Mar 2010

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.INQ 100320C00025000	0.01	0.00	0.01	0.0	421	0

Strike

25.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.INQ 100320P00025000	3.77	3.70	3.80	-0.4	20	10

Apr 2010

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.NQ 100417C00010000	10.77	10.95	11.40	0.0	22	0
.NQ 100417C00012500	8.05	8.55	8.80	0.0	142	0
.NQ 100417C00014000	7.10	7.10	7.30	-0.2	80	25
.NQ 100417C00015000	6.20	6.10	6.30	0.0	463	2
.NQ 100417C00016000	5.06	5.25	5.30	-0.1	1068	3
.NQ 100417C00017000	4.25	4.25	4.35	0.0	2432	25
.NQ 100417C00018000	3.28	3.30	3.35	0.0	7538	14
.NQ 100417C00019000	2.40	2.40	2.42	0.0	18461	301
.NQ 100417C00020000	1.55	1.56	1.58	0.0	101113	1099
.NQ 100417C00021000	0.86	0.86	0.87	0.0	86449	2552
.NQ 100417C00022000	0.40	0.39	0.40	0.0	50148	7698
.NQ 100417C00023000	0.15	0.14	0.16	0.0	29510	3783

Strike
10.0
12.5
14.0
15.0
16.0
17.0
18.0
19.0
20.0
21.0
22.0
23.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.NQ 100417P00010000	0.02	0.00	0.01	0.0	366	0
.NQ 100417P00012500	0.03	0.00	0.01	0.0	3194	0
.NQ 100417P00014000	0.02	0.00	0.01	0.0	2094	0
.NQ 100417P00015000	0.02	0.01	0.02	0.0	9777	3
.NQ 100417P00016000	0.03	0.02	0.03	0.0	4816	0
.NQ 100417P00017000	0.05	0.04	0.05	0.0	23991	4
.NQ 100417P00018000	0.09	0.08	0.09	0.0	31962	35
.NQ 100417P00019000	0.17	0.15	0.16	0.0	31190	301
.NQ 100417P00020000	0.31	0.31	0.32	0.0	91591	914
.NQ 100417P00021000	0.64	0.62	0.63	0.0	37508	946
.NQ 100417P00022000	1.15	1.15	1.16	-0.1	6231	466

Jul 2010

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.NQ 100717C00022000	0.90	0.88	0.90	0.1	17280	488
.NQ 100717C00023000	0.54	0.53	0.54	0.0	19112	470
.NQ 100717C00024000	0.30	0.30	0.33	0.0	9459	29
.INQ 100717C00025000	0.17	0.17	0.19	0.0	14314	333
.INQ 100717C00030000	0.01	0.00	0.02	0.0	130	0

Strike

22.0

23.0

24.0

25.0

30.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.NQ 100717P00022000	1.88	1.76	1.78	0.1	7155	3
.NQ 100717P00023000	2.36	2.41	2.44	0.0	3446	0
.NQ 100717P00024000	3.30	3.15	3.25	0.0	816	0
.INQ 100717P00025000	4.51	4.00	4.10	0.0	627	0
.INQ 100717P00030000	8.90	8.85	8.95	-0.1	50	60

Oct 2010

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.NQ 101016C00012500	8.14	8.75	8.80	0.0	14	0
.NQ 101016C00015000	6.20	6.35	6.40	0.0	12	0
.NQ 101016C00016000	4.60	5.40	5.50	0.0	2	0
.NQ 101016C00017000	4.55	4.55	4.60	0.0	57	0
.NQ 101016C00018000	3.60	3.75	3.80	-0.1	200	10
.NQ 101016C00019000	2.89	3.00	3.05	-0.1	203	23
.NQ 101016C00020000	2.33	2.33	2.37	0.1	762	80
.NQ 101016C00021000	1.75	1.76	1.80	0.1	873	139

Strike
12.5
15.0
16.0
17.0
18.0
19.0
20.0
21.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.NQ 101016P00012500	0.12	0.10	0.13	0.0	31	0
.NQ 101016P00015000	0.26	0.25	0.28	0.0	205	1
.NQ 101016P00016000	0.34	0.36	0.39	0.0	528	0
.NQ 101016P00017000	0.53	0.51	0.53	0.0	1058	0
.NQ 101016P00018000	0.78	0.71	0.74	0.1	1405	246
.NQ 101016P00019000	1.05	0.98	1.01	0.1	852	37
.NQ 101016P00020000	1.37	1.33	1.35	0.1	430	17

Jan 2011

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.VNL 110122C00020000	2.68	2.67	2.70	0.1	88801	2066
.VNL 110122C00022500	1.45	1.46	1.49	0.1	54985	1698
.VNL 110122C00025000	0.72	0.71	0.73	0.1	56047	6917
.VNL 110122C00030000	0.12	0.11	0.14	0.0	21230	187
.VNL 110122C00035000	0.01	0.01	0.05	0.0	5492	0
.VNL 110122C00040000	0.02	0.00	0.02	0.0	3890	0
.VNL 110122C00045000	0.02	0.00	0.02	0.0	2005	0

Strike
20.0
22.5
25.0
30.0
35.0
40.0
45.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.VNL 110122P00020000	1.77	1.77	1.80	0.0	58641	5385
.VNL 110122P00022500	3.05	3.05	3.10	-0.1	14385	43
.VNL 110122P00025000	4.90	4.80	4.85	0.2	9744	36
.VNL 110122P00030000	9.35	9.20	9.30	0.0	2153	0
.VNL 110122P00035000	15.70	13.05	15.55	0.0	1287	0
.VNL 110122P00040000	20.05	18.00	20.50	0.0	1083	0
.VNL 110122P00045000	25.70	22.95	25.50	0.0	2778	0

Jan 2012

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.WNL 120121C00002500	18.30	16.35	18.85	0.0	2	0
.WNL 120121C00005000	15.20	13.90	18.30	0.0	2	0
.WNL 120121C00007500	12.90	11.35	13.85	0.0	10	0
.WNL 120121C00010000	11.30	11.05	11.30	0.0	3761	0
.WNL 120121C00015000	6.65	6.70	6.85	0.0	4013	1
.WNL 120121C00017500	5.07	5.00	5.10	0.1	18155	24

Strike

2.5

5.0

7.5

10.0

15.0

17.5

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.WNL 120121P00002500	0.02	0.00	0.04	0.0	0	0
.WNL 120121P00005000	0.11	0.03	0.07	0.0	557	0
.WNL 120121P00007500	0.16	0.12	0.18	0.0	258	0
.WNL 120121P00010000	0.34	0.30	0.35	0.0	1345	0
.WNL 120121P00015000	1.18	1.14	1.19	0.1	4551	221

= Near-the-Money

= At-the-Money