Option Quote | Schaeffer's Investment Research

Intel Corporation Sponsored By:
Last	Change	% Change	Open	Prev Close	High	Low	Bid	Ask	Volume
26.19	-0.31	1.15	26.47	26.495	26.66	26.19	26.15	26.37	109314

Strike	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				May 2012
16.00	10.50	0	0	0	0	0	0
17.00	10.03	0	0	0	0	0	2
18.00	8.35	-0.26	-3.02	0	0	0	560
19.00	9.80	0	0	0	0	0	0
20.00	6.80	0	0	0	0	0	122
21.00	7.80	0	0	0	0	0	99
22.00	4.29	-0.85	-16.54	0	0	0	195
23.00	3.29	-0.62	-15.86	0	0	0	452
24.00	2.56	-0.16	-5.88	0	0	0	279
25.00	1.29	-0.36	-21.82	0	0	0	675
26.00	0.38	-0.25	-39.68	0	0	0	2485
27.00	0.01	-0.10	-90.91	0	0	0	10994
28.00	0.01	0	0	0	0	0	43915
29.00	0.01	0	0	0	0	0	71847
30.00	0.01	0	0	0	0	0	104665
31.00	0.01	0	0	0	0	0	11197
32.00	0.01	0	0	0	0	0	2252
33.00	0.02	0	0	0	0	0	122
34.00	0.01	0	0	0	0	0	15

Strike	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				May 2012
16.00	0	0	0	0	0	0	0
17.00	0	0	0	0	0	0	0
18.00	0.04	0	0	0	0	0	157
19.00	0.06	0	0	0	0	0	35
20.00	0.01	0	0	0	0	0	3227
21.00	0.02	0	0	0	0	0	4134
22.00	0.01	-0.01	-50.00	0	0	0	1797
23.00	0.01	0	0	0	0	0	4343
24.00	0.01	0	0	0	0	0	4354
25.00	0.02	0	0	0	0	0	8606
26.00	0.10	0.03	42.86	0	0	0	18800
27.00	0.75	0.22	41.51	0	0	0	39433
28.00	1.74	0.26	17.57	0	0	0	33528
29.00	2.62	0.19	7.82	0	0	0	10058
30.00	3.40	0	0	0	0	0	1504
31.00	4.70	0.40	9.30	0	0	0	324
32.00	5.05	0	0	0	0	0	551
33.00	5.10	0	0	0	0	0	9
34.00	8.15	0	0	0	0	0	1

Strike	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				May 2012
18.00	0	0	0	0	0	0	0
19.00	0	0	0	0	0	0	0
20.00	0	0	0	0	0	0	0
21.00	0	0	0	0	0	0	0
22.00	4.31	0	0	0	0	0	0
23.00	3.30	0	0	0	0	0	0
24.00	0	0	0	0	0	0	0
25.00	1.50	0	0	0	0	0	0
26.00	0.61	0	0	0	0	0	0
27.00	0.16	0	0	0	0	0	0
28.00	0.04	0	0	0	0	0	0
29.00	0	0	0	0	0	0	0
30.00	0	0	0	0	0	0	0
31.00	0	0	0	0	0	0	0
32.00	0	0	0	0	0	0	0
33.00	0	0	0	0	0	0	0
34.00	0	0	0	0	0	0	0
35.00	0	0	0	0	0	0	0
36.00	0	0	0	0	0	0	0

Strike	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				May 2012
18.00	0	0	0	0	0	0	0
19.00	0	0	0	0	0	0	0
20.00	0	0	0	0	0	0	0
21.00	0	0	0	0	0	0	0
22.00	0	0	0	0	0	0	0
23.00	0	0	0	0	0	0	0
24.00	0	0	0	0	0	0	0
25.00	0.10	0	0	0	0	0	0
26.00	0.32	0	0	0	0	0	0
27.00	0.88	0	0	0	0	0	0
28.00	1.67	0	0	0	0	0	0
29.00	2.47	0	0	0	0	0	0
30.00	0	0	0	0	0	0	0
31.00	0	0	0	0	0	0	0
32.00	0	0	0	0	0	0	0
33.00	0	0	0	0	0	0	0
34.00	0	0	0	0	0	0	0
35.00	0	0	0	0	0	0	0
36.00	0	0	0	0	0	0	0

Strike	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				June 2012
15.00	11.70	0	0	0	0	0	0
16.00	12.01	0	0	0	0	0	1
17.00	12.20	0	0	0	0	0	0
18.00	11.20	0	0	0	0	0	5
19.00	8.05	0	0	0	0	0	0
20.00	6.50	-0.75	-10.34	0	0	0	77
21.00	5.45	-0.30	-5.22	0	0	0	79
22.00	4.35	-0.35	-7.45	0	0	0	373
23.00	4.10	0	0	0	0	0	1075
24.00	2.61	-0.18	-6.45	0	0	0	228
25.00	1.69	-0.14	-7.65	0	0	0	2048
26.00	0.95	-0.14	-12.84	0	0	0	3055
27.00	0.48	-0.11	-18.64	0	0	0	9346
28.00	0.22	-0.04	-15.38	0	0	0	27852
29.00	0.10	-0.03	-23.08	0	0	0	36933
30.00	0.05	-0.01	-16.67	0	0	0	32752
31.00	0.03	-0.01	-25.00	0	0	0	9042
32.00	0.01	0	0	0	0	0	400
33.00	0.03	0	0	0	0	0	118
34.00	0.04	0	0	0	0	0	16
35.00	0.03	0	0	0	0	0	317
36.00	0	0	0	0	0	0	0

Strike	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				June 2012
15.00	0.03	0	0	0	0	0	87
16.00	5.00	0	0	0	0	0	1
17.00	0	0	0	0	0	0	0
18.00	0.07	0	0	0	0	0	2
19.00	5.00	0	0	0	0	0	3
20.00	0.02	0	0	0	0	0	31
21.00	0.02	0	0	0	0	0	225
22.00	0.04	0	0	0	0	0	401
23.00	0.10	0.02	25.00	0	0	0	3748
24.00	0.19	0.03	18.75	0	0	0	2551
25.00	0.36	0.06	20.00	0	0	0	7701
26.00	0.67	0.10	17.54	0	0	0	55529
27.00	1.19	0.12	11.22	0	0	0	18054
28.00	1.94	0.23	13.45	0	0	0	23158
29.00	2.71	0.15	5.86	0	0	0	47229
30.00	3.75	0.30	8.70	0	0	0	8142
31.00	4.15	0	0	0	0	0	225
32.00	5.40	0	0	0	0	0	491
33.00	5.75	0	0	0	0	0	2
34.00	0	0	0	0	0	0	0
35.00	0	0	0	0	0	0	0
36.00	0	0	0	0	0	0	0

Strike	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				July 2012
12.00	0	0	0	0	0	0	0
13.00	13.65	0	0	0	0	0	0
14.00	15.20	0	0	0	0	0	0
15.00	9.30	0	0	0	0	0	1
16.00	10.60	0	0	0	0	0	0
17.00	9.95	0	0	0	0	0	60
18.00	9.70	0	0	0	0	0	6
19.00	7.90	0	0	0	0	0	50
20.00	6.65	0	0	0	0	0	76
21.00	6.20	0	0	0	0	0	59
22.00	5.95	0	0	0	0	0	608
23.00	4.10	0	0	0	0	0	184
24.00	2.80	-0.19	-6.35	0	0	0	605
25.00	2.05	-0.15	-6.82	0	0	0	16096
26.00	1.38	-0.21	-13.21	0	0	0	19539
27.00	0.87	-0.15	-14.71	0	0	0	59729
28.00	0.57	-0.05	-8.06	0	0	0	41465
29.00	0.33	-0.04	-10.81	0	0	0	56447
30.00	0.19	-0.03	-13.64	0	0	0	137314
31.00	0.11	-0.02	-15.38	0	0	0	119122
32.00	0.08	-0.01	-11.11	0	0	0	9177
33.00	0.07	0	0	0	0	0	1494
34.00	0.07	0	0	0	0	0	191
35.00	0.02	0	0	0	0	0	516
36.00	0.04	0	0	0	0	0	2
37.00	0.02	0	0	0	0	0	224

Strike	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				July 2012
12.00	0.01	0	0	0	0	0	848
13.00	0.02	0	0	0	0	0	1043
14.00	0.04	0	0	0	0	0	707
15.00	0.02	0	0	0	0	0	951
16.00	0.06	0	0	0	0	0	1362
17.00	0.03	0	0	0	0	0	54717
18.00	0.05	0	0	0	0	0	3751
19.00	0.04	0	0	0	0	0	6027
20.00	0.10	0.01	11.11	0	0	0	17777
21.00	0.14	0	0	0	0	0	10004
22.00	0.22	0.03	15.79	0	0	0	15049
23.00	0.33	0.07	26.92	0	0	0	61238
24.00	0.50	0.07	16.28	0	0	0	22580
25.00	0.75	0.07	10.29	0	0	0	52860
26.00	1.06	0.05	4.95	0	0	0	37465
27.00	1.63	0.15	10.14	0	0	0	36294
28.00	2.25	0.18	8.70	0	0	0	10045
29.00	2.73	0	0	0	0	0	4076
30.00	3.60	0	0	0	0	0	4163
31.00	4.50	0	0	0	0	0	603
32.00	4.95	0	0	0	0	0	379
33.00	6.45	0	0	0	0	0	1
34.00	6.85	0	0	0	0	0	332
35.00	5.00	0	0	0	0	0	1
36.00	9.40	0	0	0	0	0	1
37.00	10.40	0	0	0	0	0	4

Strike	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				August 2012
20.00	6.48	-1.07	-14.17	0	0	0	0
21.00	6.35	0	0	0	0	0	9
22.00	4.75	-0.20	-4.04	0	0	0	105
23.00	3.75	-0.25	-6.25	0	0	0	307
24.00	2.93	-0.22	-6.98	0	0	0	177
25.00	2.45	0	0	0	0	0	1565
26.00	1.63	-0.10	-5.78	0	0	0	1869
27.00	1.12	-0.03	-2.61	0	0	0	4758
28.00	0.68	-0.08	-10.53	0	0	0	3126
29.00	0.42	-0.05	-10.64	0	0	0	62950
30.00	0.25	-0.06	-19.35	0	0	0	6876
31.00	0.17	0	0	0	0	0	3772
32.00	0.13	0	0	0	0	0	1504
33.00	0.07	0	0	0	0	0	286
34.00	0.07	0	0	0	0	0	346
35.00	0.05	0	0	0	0	0	291
36.00	0	0	0	0	0	0	0

Strike	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				August 2012
20.00	0.15	0	0	0	0	0	110
21.00	0.22	0	0	0	0	0	200
22.00	0.34	0.06	21.43	0	0	0	138
23.00	0.49	0.02	4.26	0	0	0	421
24.00	0.75	0.09	13.64	0	0	0	455
25.00	1.03	0.10	10.75	0	0	0	11127
26.00	1.43	0.13	10.00	0	0	0	7363
27.00	1.83	0.08	4.57	0	0	0	3676
28.00	2.41	0	0	0	0	0	955
29.00	2.88	0	0	0	0	0	1065
30.00	2.88	0	0	0	0	0	1003
31.00	4.95	0.20	4.21	0	0	0	89
32.00	0	0	0	0	0	0	0
33.00	6.25	0	0	0	0	0	92
34.00	6.05	0	0	0	0	0	148
35.00	8.20	0	0	0	0	0	33
36.00	0	0	0	0	0	0	0

Strike	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				October 2012
13.00	11.25	0	0	0	0	0	0
14.00	14.30	0	0	0	0	0	1
15.00	0	0	0	0	0	0	0
16.00	0	0	0	0	0	0	0
17.00	11.20	0	0	0	0	0	0
18.00	8.90	0	0	0	0	0	1
19.00	7.80	0	0	0	0	0	2
20.00	7.48	0	0	0	0	0	8
21.00	8.20	0	0	0	0	0	0
22.00	4.95	0	0	0	0	0	648
23.00	4.48	0	0	0	0	0	1960
24.00	3.50	0	0	0	0	0	1430
25.00	2.56	-0.20	-7.25	0	0	0	4917
26.00	1.96	-0.15	-7.11	0	0	0	5512
27.00	1.46	-0.08	-5.19	0	0	0	7646
28.00	1.06	-0.08	-7.02	0	0	0	9830
29.00	0.75	-0.04	-5.06	0	0	0	19531
30.00	0.53	-0.01	-1.85	0	0	0	24473
31.00	0.35	-0.03	-7.89	0	0	0	7996
32.00	0.23	-0.02	-8.00	0	0	0	6781
33.00	0.18	0	0	0	0	0	1909
34.00	0.11	0	0	0	0	0	715
35.00	0.07	0	0	0	0	0	531
36.00	0.08	0	0	0	0	0	19
37.00	0.04	0	0	0	0	0	11
38.00	0.08	0	0	0	0	0	1
39.00	0.05	0	0	0	0	0	16
40.00	0.04	0	0	0	0	0	10

Strike	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				October 2012
13.00	0.05	0	0	0	0	0	1036
14.00	0.07	0	0	0	0	0	185
15.00	0.08	0	0	0	0	0	284
16.00	0.13	0.03	30.00	0	0	0	286
17.00	0.14	0	0	0	0	0	1401
18.00	0.22	0.02	10.00	0	0	0	1329
19.00	0.29	0.04	16.00	0	0	0	4274
20.00	0.35	0	0	0	0	0	15105
21.00	0.50	0.04	8.70	0	0	0	1418
22.00	0.67	0.07	11.67	0	0	0	4955
23.00	0.85	0.17	25.00	0	0	0	5335
24.00	1.14	0.16	16.33	0	0	0	7969
25.00	1.42	0.14	10.94	0	0	0	5878
26.00	1.87	0.16	9.36	0	0	0	4466
27.00	2.38	0.21	9.68	0	0	0	5648
28.00	2.96	0.26	9.63	0	0	0	4586
29.00	3.57	0.24	7.21	0	0	0	3509
30.00	3.60	0	0	0	0	0	1045
31.00	4.45	0	0	0	0	0	482
32.00	5.10	0	0	0	0	0	144
33.00	6.35	0	0	0	0	0	106
34.00	8.10	0	0	0	0	0	80
35.00	8.25	0	0	0	0	0	184
36.00	9.10	0	0	0	0	0	21
37.00	10.85	0.65	6.37	0	0	0	438
38.00	10.05	0	0	0	0	0	25
39.00	11.90	0	0	0	0	0	78
40.00	0	0	0	0	0	0	0

Strike	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				January 2013
5.00	22.74	0	0	0	0	0	5
7.50	16.70	0	0	0	0	0	0
10.00	17.05	0	0	0	0	0	852
12.50	15.40	0	0	0	0	0	494
14.00	0	0	0	0	0	0	0
15.00	11.60	-0.25	-2.11	0	0	0	3440
16.00	11.40	0	0	0	0	0	95
17.50	8.85	-0.33	-3.59	0	0	0	7409
19.00	9.15	0	0	0	0	0	0
20.00	6.70	-0.28	-4.01	0	0	0	11183
21.00	6.08	0	0	0	0	0	554
22.50	4.65	-0.15	-3.13	0	0	0	32125
24.00	3.75	-0.50	-11.76	0	0	0	205
25.00	2.95	-0.10	-3.28	0	0	0	54660
26.00	2.44	-0.04	-1.61	0	0	0	1164
27.00	1.86	-0.10	-5.10	0	0	0	54421
28.00	1.51	-0.03	-1.95	0	0	0	4470
29.00	1.13	-0.03	-2.59	0	0	0	2639
30.00	0.86	-0.02	-2.27	0	0	0	55383
31.00	0.66	-0.02	-2.94	0	0	0	3273
32.00	0.50	0	0	0	0	0	10786
33.00	0.36	0	0	0	0	0	340
34.00	0.27	0	0	0	0	0	138
35.00	0.20	0.01	5.26	0	0	0	40595
36.00	0.16	-0.01	-5.88	0	0	0	79
37.00	0.12	0.01	9.09	0	0	0	519
38.00	0.06	0	0	0	0	0	169
39.00	0	0	0	0	0	0	0
40.00	0.05	-0.01	-16.67	0	0	0	1631
41.00	0.06	0	0	0	0	0	11

Strike	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				January 2013
5.00	0.02	0	0	0	0	0	729
7.50	0.03	0	0	0	0	0	4731
10.00	0.08	0.03	60.00	0	0	0	15848
12.50	0.13	0.01	8.33	0	0	0	34181
14.00	0.19	0.04	26.67	0	0	0	31
15.00	0.25	0.03	13.64	0	0	0	39318
16.00	0.30	0.09	42.86	0	0	0	278
17.50	0.41	0.03	7.89	0	0	0	31687
19.00	0.56	0.04	7.69	0	0	0	638
20.00	0.70	0.05	7.69	0	0	0	67115
21.00	0.86	0.06	7.50	0	0	0	409
22.50	1.21	0.11	10.00	0	0	0	49826
24.00	1.61	0.08	5.23	0	0	0	2794
25.00	2.05	0.15	7.89	0	0	0	58755
26.00	2.33	0.03	1.30	0	0	0	2537
27.00	3.05	0.32	11.72	0	0	0	13542
28.00	3.00	0	0	0	0	0	944
29.00	4.11	0.16	4.05	0	0	0	2446
30.00	4.95	0.40	8.79	0	0	0	15067
31.00	4.95	0	0	0	0	0	25
32.00	5.21	0	0	0	0	0	1210
33.00	0	0	0	0	0	0	0
34.00	7.45	0	0	0	0	0	172
35.00	8.35	0	0	0	0	0	3981
36.00	8.70	0	0	0	0	0	272
37.00	9.35	0	0	0	0	0	460
38.00	10.55	0	0	0	0	0	158
39.00	12.15	0	0	0	0	0	204
40.00	13.06	0	0	0	0	0	1061
41.00	14.35	0	0	0	0	0	166

Strike	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				January 2014
10.00	17.29	0	0	0	0	0	97
15.00	11.57	-0.33	-2.77	0	0	0	3214
18.00	9.20	0	0	0	0	0	17
20.00	7.20	-0.25	-3.36	0	0	0	5125
22.00	6.00	0	0	0	0	0	1265
25.00	4.05	-0.21	-4.93	0	0	0	7560
27.00	3.15	-0.10	-3.08	0	0	0	4415
30.00	2.05	-0.07	-3.30	0	0	0	9675
35.00	0.93	-0.02	-2.11	0	0	0	5948
40.00	0.41	0.01	2.50	0	0	0	1254

Strike	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				January 2014
10.00	0.22	0	0	0	0	0	2377
15.00	0.77	0.16	26.23	0	0	0	5064
18.00	1.29	0	0	0	0	0	424
20.00	1.90	0.10	5.56	0	0	0	4918
22.00	2.54	0.17	7.17	0	0	0	4009
25.00	3.80	0.30	8.57	0	0	0	8118
27.00	4.75	0.10	2.15	0	0	0	1298
30.00	6.65	0.15	2.31	0	0	0	1789
35.00	10.05	0	0	0	0	0	1025
40.00	13.80	0	0	0	0	0	151

Partner Center