Follow us on:
Home
|
Shopping Cart
|
My Account
Learn how to start trading options now!
Products & Services
Free Tools & Services
Education & Home Study Courses
Conservative Services
Aggressive Services
Articles & Commentary
Most Recent Articles
Real-Time Market Insights
Schaeffer's Trading Floor Blog
The Contrarian Blog
Schaeffer's Daily Option Blog
Trader Tv
Videos
Podcasts
RSS Feeds
Options Center
Quotes & Tools
Stock Screener
Stock Quote
Option Quote
Market Timing Tools
ETF Center
Broker Center
Education
Options Trading
Glossary
Education & Home Study Courses
FREE Trial Offer
SENTIMENT Magazine
Current Issue
Summer 2011 Issue
Spring 2011 Issue
Winter 2011 Issue
Summer 2010 Issue
Spring 2010 Issue
Winter 2010 Issue
Fall 2009 Issue
Summer 2009 Issue
Spring 2009 Issue
Stock Symbol:
Intel Corporation
Sponsored By:
Last
Change
% Change
Open
Prev Close
High
Low
Bid
Ask
Volume
26.07
-0.12
0.46
26.24
26.19
26.57
26.05
125375
View By Expiration:
May 25 2012 |
Jun 16 2012 |
Jul 21 2012 |
Aug 18 2012 |
Oct 20 2012 |
Jan 19 2013 |
Jan 18 2014 |
Call Options
May 2012
Strike
Last
Change
% Change
Bid
Ask
Volume
Open Interest
18.00
0
0
0
8.00
8.30
0
0
19.00
0
0
0
6.95
7.30
0
0
20.00
0
0
0
5.25
7.65
0
0
21.00
0
0
0
5.00
5.20
0
0
22.00
4.31
0
0
4.00
4.10
0
2
23.00
3.16
-0.14
-4.24
3.05
3.15
29
67
24.00
0
0
0
2.07
2.13
0
0
25.00
1.18
-0.32
-21.33
1.16
1.20
34
30
26.00
0.45
-0.16
-26.23
0.45
0.47
554
833
27.00
0.11
-0.05
-31.25
0.11
0.12
1193
932
28.00
0.02
-0.02
-50.00
0.02
0.03
59
23
29.00
0.01
0
0
0
0.02
97
0
30.00
0
0
0
0
0.02
0
0
31.00
0
0
0
0
0.02
0
0
32.00
0
0
0
0
0.06
0
0
33.00
0
0
0
0
0.06
0
0
34.00
0
0
0
0
0.06
0
0
35.00
0
0
0
0
0.06
0
0
36.00
0
0
0
0
0.04
0
0
Put Options
May 2012
Strike
Last
Change
% Change
Bid
Ask
Volume
Open Interest
18.00
0
0
0
0
0.04
0
0
19.00
0
0
0
0
0.06
0
0
20.00
0
0
0
0
0.06
0
0
21.00
0
0
0
0
0.06
0
0
22.00
0
0
0
0
0.02
0
0
23.00
0.02
0
0
0
0.02
2
0
24.00
0.02
0
0
0.03
0.04
310
0
25.00
0.11
0.01
10.00
0.11
0.12
334
157
26.00
0.37
0.05
15.63
0.38
0.38
679
242
27.00
0.89
0.01
1.14
1.02
1.04
234
325
28.00
1.79
0.12
7.19
1.93
1.96
40
3
29.00
2.65
0.18
7.29
2.91
2.95
76
3
30.00
0
0
0
3.90
4.00
0
0
31.00
0
0
0
4.90
5.00
0
0
32.00
0
0
0
4.30
6.05
0
0
33.00
0
0
0
5.30
8.25
0
0
34.00
0
0
0
6.30
9.10
0
0
35.00
0
0
0
6.90
9.25
0
0
36.00
0
0
0
7.65
11.35
0
0
Call Options
June 2012
Strike
Last
Change
% Change
Bid
Ask
Volume
Open Interest
15.00
11.70
0
0
10.75
11.75
0
0
16.00
12.01
0
0
9.75
10.65
0
1
17.00
12.20
0
0
9.00
9.45
0
0
18.00
11.20
0
0
8.05
8.40
0
5
19.00
8.05
0
0
7.05
7.35
0
0
20.00
6.50
0
0
6.05
6.15
70
97
21.00
5.45
0
0
5.05
5.15
0
80
22.00
4.15
-0.20
-4.60
4.10
4.20
394
374
23.00
4.10
0
0
3.15
3.25
0
1075
24.00
2.32
-0.29
-11.11
2.29
2.32
114
595
25.00
1.52
-0.17
-10.06
1.49
1.51
285
2555
26.00
0.86
-0.09
-9.47
0.84
0.86
2527
2935
27.00
0.40
-0.08
-16.67
0.40
0.42
3896
9998
28.00
0.18
-0.04
-18.18
0.17
0.18
4375
27621
29.00
0.06
-0.04
-40.00
0.06
0.07
298
36894
30.00
0.03
-0.02
-40.00
0.02
0.03
2429
32760
31.00
0.02
-0.01
-33.33
0.01
0.02
62
9041
32.00
0.01
0
0
0
0.02
0
400
33.00
0.03
0
0
0
0.02
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
Put Options
June 2012
Strike
Last
Change
% Change
Bid
Ask
Volume
Open Interest
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
0.01
0.02
0
3
20.00
0.02
0
0
0.02
0.03
0
31
21.00
0.04
0.02
100.00
0.04
0.05
200
225
22.00
0.05
0.01
25.00
0.07
0.08
408
401
23.00
0.13
0.03
30.00
0.12
0.13
44
3759
24.00
0.23
0.04
21.05
0.22
0.23
546
2605
25.00
0.42
0.06
16.67
0.42
0.43
1327
7712
26.00
0.77
0.10
14.93
0.77
0.78
6520
56025
27.00
1.32
0.13
10.92
1.32
1.34
4676
18282
28.00
2.08
0.14
7.22
2.08
2.11
1884
23098
29.00
2.97
0.26
9.59
2.97
3.05
699
49417
30.00
3.70
-0.05
-1.33
3.90
4.00
40
8127
31.00
4.63
0.48
11.57
4.90
5.00
10
225
32.00
5.40
0
0
5.90
6.00
0
491
33.00
5.75
0
0
6.30
7.25
0
2
34.00
0
0
0
7.30
8.45
0
0
35.00
0
0
0
8.40
9.15
0
0
36.00
0
0
0
9.30
10.25
0
0
Call Options
July 2012
Strike
Last
Change
% Change
Bid
Ask
Volume
Open Interest
12.00
0
0
0
12.70
15.90
0
0
13.00
13.65
0
0
12.95
13.65
0
0
14.00
15.20
0
0
11.95
12.65
0
0
15.00
9.30
0
0
11.05
11.60
0
1
16.00
10.60
0
0
10.05
10.55
0
0
17.00
9.95
0
0
9.05
9.15
0
60
18.00
9.70
0
0
8.05
8.50
0
6
19.00
7.90
0
0
7.10
7.50
0
50
20.00
6.65
0
0
6.15
6.25
0
76
21.00
6.20
0
0
5.20
5.30
0
59
22.00
5.95
0
0
4.30
4.40
0
608
23.00
4.10
0
0
3.45
3.50
0
184
24.00
2.80
0
0
2.64
2.68
0
598
25.00
1.96
-0.09
-4.39
1.92
1.95
309
16327
26.00
1.33
-0.05
-3.62
1.32
1.33
583
19331
27.00
0.85
-0.02
-2.30
0.84
0.86
746
60048
28.00
0.52
-0.05
-8.77
0.50
0.52
3479
41467
29.00
0.29
-0.04
-12.12
0.29
0.30
528
56386
30.00
0.17
-0.02
-10.53
0.16
0.17
314
137373
31.00
0.08
-0.03
-27.27
0.08
0.10
196
119112
32.00
0.05
-0.03
-37.50
0.04
0.05
18
9167
33.00
0.07
0
0
0.02
0.04
0
1494
34.00
0.07
0
0
0
0.04
0
191
35.00
0.02
0
0
0
0.02
0
516
36.00
0.04
0
0
0
0.03
0
2
37.00
0.02
0
0
0
0.03
0
224
Put Options
July 2012
Strike
Last
Change
% Change
Bid
Ask
Volume
Open Interest
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
0.02
0.05
0
1362
17.00
0.03
0
0
0.02
0.04
0
54717
18.00
0.06
0.01
20.00
0.05
0.06
5
3751
19.00
0.13
0.09
225.00
0.08
0.09
30
6027
20.00
0.11
0.01
10.00
0.12
0.13
27
17807
21.00
0.16
0.02
14.29
0.18
0.19
14
10010
22.00
0.22
0
0
0.26
0.27
81
15062
23.00
0.35
0.02
6.06
0.39
0.40
86
61213
24.00
0.59
0.09
18.00
0.57
0.59
250
22582
25.00
0.85
0.10
13.33
0.84
0.86
1070
52890
26.00
1.24
0.18
16.98
1.23
1.25
673
37873
27.00
1.76
0.13
7.98
1.75
1.78
238
36290
28.00
2.31
0.06
2.67
2.42
2.44
450
10050
29.00
3.02
0.29
10.62
3.15
3.25
527
4076
30.00
3.75
0.15
4.17
4.05
4.15
350
3766
31.00
4.50
0
0
4.95
5.05
0
603
32.00
4.95
0
0
5.95
6.00
0
379
33.00
6.45
0
0
6.45
7.00
0
1
34.00
6.85
0
0
7.90
8.00
0
332
35.00
5.00
0
0
8.40
9.05
0
1
36.00
9.40
0
0
9.10
10.00
0
1
37.00
10.40
0
0
9.85
12.00
0
4
Call Options
August 2012
Strike
Last
Change
% Change
Bid
Ask
Volume
Open Interest
20.00
6.48
0
0
6.20
6.30
0
18
21.00
6.35
0
0
5.25
5.35
0
9
22.00
4.75
0
0
4.40
4.50
0
107
23.00
3.65
-0.10
-2.67
3.55
3.65
18
313
24.00
2.92
-0.01
-0.34
2.78
2.82
5
176
25.00
2.12
-0.33
-13.47
2.08
2.11
40
1565
26.00
1.50
-0.13
-7.98
1.49
1.50
57
1864
27.00
1.02
-0.10
-8.93
1.00
1.01
426
4804
28.00
0.64
-0.04
-5.88
0.64
0.65
89
3159
29.00
0.37
-0.05
-11.90
0.39
0.41
304
63158
30.00
0.23
-0.02
-8.00
0.23
0.24
21
7024
31.00
0.17
0
0
0.13
0.15
0
3772
32.00
0.13
0
0
0.07
0.10
0
1504
33.00
0.07
0
0
0.03
0.08
0
286
34.00
0.07
0
0
0.01
0.05
0
346
35.00
0.05
0
0
0
0.05
0
291
36.00
0
0
0
0
0.04
0
0
Put Options
August 2012
Strike
Last
Change
% Change
Bid
Ask
Volume
Open Interest
20.00
0.20
0.05
33.33
0.22
0.23
20
110
21.00
0.22
0
0
0.30
0.32
0
200
22.00
0.34
0
0
0.43
0.45
0
138
23.00
0.49
0
0
0.60
0.61
5
424
24.00
0.75
0
0
0.83
0.85
5
488
25.00
1.15
0.12
11.65
1.14
1.17
374
11146
26.00
1.51
0.08
5.59
1.56
1.58
1782
7403
27.00
1.97
0.14
7.65
2.09
2.12
154
3779
28.00
2.60
0.19
7.88
2.74
2.77
7
955
29.00
3.30
0.42
14.58
3.50
3.55
8
1065
30.00
2.88
0
0
4.35
4.40
0
1003
31.00
4.95
0
0
5.25
5.35
0
89
32.00
0
0
0
6.15
6.25
0
0
33.00
6.25
0
0
7.15
7.25
0
92
34.00
6.05
0
0
8.00
8.25
0
148
35.00
8.20
0
0
9.10
9.20
0
33
36.00
0
0
0
9.60
10.20
0
0
Call Options
October 2012
Strike
Last
Change
% Change
Bid
Ask
Volume
Open Interest
13.00
11.25
0
0
11.90
14.75
0
0
14.00
14.30
0
0
11.95
12.45
0
1
15.00
0
0
0
10.85
11.50
0
0
16.00
0
0
0
10.10
10.50
0
0
17.00
11.20
0
0
9.15
9.55
0
0
18.00
8.90
0
0
8.20
8.30
0
1
19.00
7.80
0
0
7.25
7.35
0
2
20.00
6.65
-0.83
-11.10
6.35
6.45
5
8
21.00
8.20
0
0
5.45
5.90
0
0
22.00
4.95
0
0
4.65
4.70
0
648
23.00
4.48
0
0
3.85
3.95
0
1960
24.00
3.50
0
0
3.10
3.20
0
1430
25.00
2.55
-0.01
-0.39
2.47
2.51
62
4923
26.00
1.94
-0.02
-1.02
1.90
1.93
10
5497
27.00
1.43
-0.03
-2.05
1.41
1.44
178
7456
28.00
1.02
-0.04
-3.77
1.02
1.04
1297
10153
29.00
0.75
0
0
0.71
0.74
833
19590
30.00
0.49
-0.04
-7.55
0.49
0.51
15
24495
31.00
0.31
-0.04
-11.43
0.33
0.35
11
7655
32.00
0.24
0.01
4.35
0.22
0.24
40
6781
33.00
0.15
-0.03
-16.67
0.14
0.16
40
1909
34.00
0.11
0
0
0.10
0.11
0
715
35.00
0.07
0
0
0.07
0.08
0
531
36.00
0.08
0
0
0.02
0.07
0
19
37.00
0.04
0
0
0.01
0.06
0
11
38.00
0.08
0
0
0.01
0.05
0
1
39.00
0.05
0
0
0
0.04
0
16
40.00
0.04
0
0
0
0.03
0
10
Put Options
October 2012
Strike
Last
Change
% Change
Bid
Ask
Volume
Open Interest
13.00
0.05
0
0
0.05
0.07
0
1036
14.00
0.07
0
0
0.07
0.10
0
185
15.00
0.08
0
0
0.10
0.13
0
284
16.00
0.13
0
0
0.14
0.17
0
306
17.00
0.18
0.04
28.57
0.20
0.22
50
1401
18.00
0.22
0
0
0.26
0.28
0
1330
19.00
0.29
0
0
0.34
0.36
0
4276
20.00
0.35
0
0
0.45
0.47
0
15105
21.00
0.52
0.02
4.00
0.58
0.60
3
1431
22.00
0.75
0.08
11.94
0.75
0.76
25
4948
23.00
0.91
0.06
7.06
0.96
0.99
4
5389
24.00
1.15
0.01
0.88
1.24
1.25
35
7991
25.00
1.60
0.18
12.68
1.58
1.61
38
5928
26.00
2.03
0.16
8.56
2.01
2.04
220
4551
27.00
2.31
-0.07
-2.94
2.52
2.56
11
5643
28.00
3.05
0.09
3.04
3.10
3.20
11
4535
29.00
3.85
0.28
7.84
3.80
3.90
2
3509
30.00
4.50
0.90
25.00
4.60
4.65
27
1045
31.00
4.45
0
0
5.30
5.50
0
482
32.00
6.30
1.20
23.53
6.30
6.40
10
144
33.00
6.35
0
0
7.25
7.35
0
106
34.00
8.10
0
0
8.15
8.30
0
80
35.00
8.25
0
0
9.15
9.25
0
184
36.00
9.10
0
0
10.10
10.20
0
21
37.00
10.85
0
0
11.10
11.20
0
438
38.00
10.05
0
0
11.55
12.90
0
25
39.00
11.90
0
0
12.60
13.50
0
78
40.00
0
0
0
12.30
15.55
0
0
Call Options
January 2013
Strike
Last
Change
% Change
Bid
Ask
Volume
Open Interest
5.00
22.74
0
0
19.55
23.10
0
5
7.50
16.70
0
0
17.10
20.60
0
0
10.00
16.30
-0.75
-4.40
16.05
16.15
48
852
12.50
15.40
0
0
12.85
14.20
0
494
14.00
0
0
0
11.90
12.50
0
0
15.00
11.44
-0.16
-1.38
11.15
11.25
30
3439
16.00
11.40
0
0
10.15
10.25
0
95
17.50
8.98
0.13
1.47
8.80
8.85
11
7554
19.00
9.15
0
0
7.35
7.75
0
0
20.00
6.75
0.05
0.75
6.55
6.60
42
11178
21.00
6.00
-0.08
-1.32
5.70
5.80
5
554
22.50
4.55
-0.10
-2.15
4.50
4.60
153
32117
24.00
3.50
-0.25
-6.67
3.45
3.55
55
205
25.00
2.91
-0.04
-1.36
2.87
2.91
334
54528
26.00
2.38
-0.06
-2.46
2.32
2.35
182
1748
27.00
1.85
-0.01
-0.54
1.84
1.87
591
54184
28.00
1.50
-0.01
-0.66
1.43
1.46
158
5333
29.00
1.11
-0.02
-1.77
1.09
1.13
32
3176
30.00
0.86
0
0
0.83
0.86
1106
55377
31.00
0.61
-0.05
-7.58
0.62
0.64
99
3232
32.00
0.46
-0.04
-8.00
0.46
0.47
399
10131
33.00
0.33
-0.03
-8.33
0.34
0.35
90
359
34.00
0.25
-0.02
-7.41
0.25
0.27
89
257
35.00
0.20
0
0
0.19
0.21
384
40844
36.00
0.16
0
0
0.13
0.16
0
97
37.00
0.12
0
0
0.11
0.12
0
556
38.00
0.06
0
0
0.05
0.10
0
169
39.00
0
0
0
0.03
0.08
0
0
40.00
0.05
0
0
0.04
0.06
0
1630
41.00
0.06
0
0
0.01
0.06
0
11
Put Options
January 2013
Strike
Last
Change
% Change
Bid
Ask
Volume
Open Interest
5.00
0.02
0
0
0
0.03
0
729
7.50
0.03
0
0
0.01
0.04
0
4731
10.00
0.08
0
0
0.06
0.09
0
15955
12.50
0.16
0.03
23.08
0.14
0.17
20
33630
14.00
0.19
0
0
0.21
0.24
0
314
15.00
0.25
0
0
0.27
0.30
0
40276
16.00
0.30
0
0
0.34
0.36
27
395
17.50
0.42
0.01
2.44
0.47
0.48
30
31744
19.00
0.62
0.06
10.71
0.64
0.65
434
781
20.00
0.75
0.05
7.14
0.79
0.80
665
67190
21.00
0.91
0.05
5.81
0.97
0.99
290
465
22.50
1.28
0.07
5.79
1.32
1.34
333
49887
24.00
1.70
0.09
5.59
1.78
1.81
147
2796
25.00
2.19
0.14
6.83
2.17
2.21
475
58753
26.00
2.49
0.16
6.87
2.62
2.66
105
2550
27.00
3.19
0.14
4.59
3.15
3.20
82
13587
28.00
3.58
0.58
19.33
3.70
3.80
33
944
29.00
4.11
0
0
4.40
4.50
0
2451
30.00
5.00
0.05
1.01
5.15
5.20
105
15081
31.00
5.70
0.75
15.15
5.90
6.00
124
25
32.00
5.21
0
0
6.75
6.85
0
1210
33.00
0
0
0
7.50
7.75
0
0
34.00
7.45
0
0
8.50
8.60
0
172
35.00
9.45
1.10
13.17
9.45
9.55
4
3981
36.00
8.70
0
0
10.35
10.50
0
272
37.00
9.35
0
0
11.25
11.45
0
460
38.00
10.55
0
0
12.00
13.25
0
158
39.00
12.15
0
0
13.00
14.15
0
204
40.00
13.06
0
0
13.75
15.15
0
1061
41.00
14.35
0
0
14.80
16.20
0
166
Call Options
January 2014
Strike
Last
Change
% Change
Bid
Ask
Volume
Open Interest
10.00
17.29
0
0
14.50
18.10
0
97
15.00
11.40
-0.17
-1.47
11.15
11.45
4
3214
18.00
8.75
-0.45
-4.89
8.55
8.65
55
17
20.00
7.10
-0.10
-1.39
7.05
7.15
50
5192
22.00
5.65
-0.35
-5.83
5.65
5.75
4
1265
25.00
4.00
-0.05
-1.23
3.95
4.05
42
7573
27.00
3.05
-0.10
-3.17
3.00
3.10
372
4441
30.00
2.00
-0.05
-2.44
1.96
2.01
174
9845
35.00
0.86
-0.07
-7.53
0.85
0.91
157
5949
40.00
0.41
0
0
0.34
0.39
0
1273
Put Options
January 2014
Strike
Last
Change
% Change
Bid
Ask
Volume
Open Interest
10.00
0.27
0.05
22.73
0.26
0.29
350
2377
15.00
0.81
0.04
5.19
0.82
0.85
10
5084
18.00
1.32
0.03
2.33
1.41
1.46
6
424
20.00
1.98
0.08
4.21
1.94
2.00
13
4899
22.00
2.60
0.06
2.36
2.61
2.66
16
4083
25.00
3.93
0.13
3.42
3.90
4.00
62
8249
27.00
4.95
0.20
4.21
4.95
5.05
25
1369
30.00
6.70
0.05
0.75
6.90
7.00
12
1811
35.00
10.05
0
0
10.75
10.90
0
1025
40.00
13.80
0
0
14.75
16.65
0
151
Partner Center