Option Quote | Schaeffer's Investment Research

Intel Corp. Sponsored By:
Last	Change	% Change	Open	Prev Close	High	Low	Bid	Ask	Volume
26.74	0.46	1.75	26.665	26.28	26.947	26.58	26.64	26.75	91970

Strike	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				February 2012
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	3.73	0	0	0	0	0	1
24.00	2.71	0	0	0	0	0	3
25.00	0	0	0	0	0	0	0
26.00	0.78	0.27	52.94	0	0	0	690
27.00	0.14	0.06	75.00	0	0	0	1726
28.00	0.03	0.02	200.00	0	0	0	71
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

Strike	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				February 2012
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	0.02	0	0	0	0	0	15
26.00	0.05	-0.13	-72.22	0	0	0	517
27.00	0.41	-0.37	-47.44	0	0	0	506
28.00	1.31	0	0	0	0	0	56
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

Strike	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				February 2012
12.00	10.90	0	0	0	0	0	10
13.00	0	0	0	0	0	0	0
14.00	9.45	0	0	0	0	0	0
15.00	11.50	0	0	0	0	0	0
16.00	8.60	0	0	0	0	0	0
17.00	7.60	0	0	0	0	0	0
18.00	8.85	0	0	0	0	0	0
19.00	7.50	0	0	0	0	0	0
20.00	6.75	0.25	3.85	0	0	0	298
21.00	5.49	0	0	0	0	0	0
22.00	4.95	0.45	10.00	0	0	0	69
23.00	3.50	0	0	0	0	0	27
24.00	2.72	0.22	8.80	0	0	0	4877
25.00	1.79	0.29	19.33	0	0	0	7272
26.00	0.86	0.29	50.88	0	0	0	37914
27.00	0.26	0.14	116.67	0	0	0	36304
28.00	0.05	0.02	66.67	0	0	0	25342
29.00	0.01	0	0	0	0	0	4408
30.00	0.01	0	0	0	0	0	7509
31.00	0.07	0	0	0	0	0	214
32.00	0.01	0	0	0	0	0	11
33.00	0	0	0	0	0	0	0
34.00	0	0	0	0	0	0	0

Strike	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				February 2012
12.00	0.02	0	0	0	0	0	335
13.00	0.01	0	0	0	0	0	74
14.00	0.07	0	0	0	0	0	125
15.00	0	0	0	0	0	0	0
16.00	0.13	0	0	0	0	0	779
17.00	0.01	0	0	0	0	0	2874
18.00	0.02	0	0	0	0	0	4061
19.00	0.01	0	0	0	0	0	1534
20.00	0.01	0	0	0	0	0	5374
21.00	0.01	-0.01	-50.00	0	0	0	22866
22.00	0.01	-0.01	-50.00	0	0	0	20938
23.00	0.02	0	0	0	0	0	13875
24.00	0.02	-0.01	-33.33	0	0	0	17466
25.00	0.05	-0.03	-37.50	0	0	0	40560
26.00	0.14	-0.14	-50.00	0	0	0	22868
27.00	0.52	-0.30	-36.59	0	0	0	13044
28.00	1.32	-0.43	-24.57	0	0	0	5743
29.00	2.33	-0.24	-9.34	0	0	0	2275
30.00	3.15	-0.45	-12.50	0	0	0	366
31.00	4.15	-0.60	-12.63	0	0	0	1
32.00	5.30	0	0	0	0	0	19
33.00	6.65	0	0	0	0	0	133
34.00	0	0	0	0	0	0	0

Strike	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				March 2012
12.00	0	0	0	0	0	0	0
13.00	0	0	0	0	0	0	0
14.00	0	0	0	0	0	0	0
15.00	0	0	0	0	0	0	0
16.00	8.60	0	0	0	0	0	0
17.00	0	0	0	0	0	0	0
18.00	7.57	0	0	0	0	0	0
19.00	7.90	0.40	5.33	0	0	0	165
20.00	6.95	0.45	6.92	0	0	0	177
21.00	5.85	0.35	6.36	0	0	0	141
22.00	4.70	0.20	4.44	0	0	0	7
23.00	3.93	0.43	12.29	0	0	0	228
24.00	2.89	0.37	14.68	0	0	0	382
25.00	1.96	0.38	24.05	0	0	0	9634
26.00	1.17	0.29	32.95	0	0	0	14092
27.00	0.56	0.17	43.59	0	0	0	30267
28.00	0.22	0.09	69.23	0	0	0	17183
29.00	0.07	0.02	40.00	0	0	0	13560
30.00	0.04	0	0	0	0	0	2182
31.00	0.01	0	0	0	0	0	19
32.00	0.08	0	0	0	0	0	450
33.00	0.03	0	0	0	0	0	1

Strike	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				March 2012
12.00	0.15	0	0	0	0	0	1
13.00	0.05	0	0	0	0	0	7
14.00	0	0	0	0	0	0	0
15.00	0.02	0	0	0	0	0	182
16.00	0.01	0	0	0	0	0	131
17.00	0.06	0	0	0	0	0	84
18.00	0.02	0	0	0	0	0	1272
19.00	0.02	-0.01	-33.33	0	0	0	456
20.00	0.04	0	0	0	0	0	2837
21.00	0.03	-0.02	-40.00	0	0	0	1546
22.00	0.04	-0.02	-33.33	0	0	0	12196
23.00	0.06	-0.03	-33.33	0	0	0	7595
24.00	0.10	-0.05	-33.33	0	0	0	4988
25.00	0.20	-0.10	-33.33	0	0	0	13435
26.00	0.43	-0.16	-27.12	0	0	0	19513
27.00	0.83	-0.27	-24.55	0	0	0	5957
28.00	1.43	-0.42	-22.70	0	0	0	2376
29.00	2.33	-0.50	-17.67	0	0	0	1042
30.00	3.15	-0.55	-14.86	0	0	0	706
31.00	4.45	0	0	0	0	0	162
32.00	0	0	0	0	0	0	0
33.00	6.55	0	0	0	0	0	0

Strike	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				April 2012
10.00	11.50	0	0	0	0	0	0
12.00	0	0	0	0	0	0	0
13.00	13.65	0.05	0.37	0	0	0	1
14.00	0	0	0	0	0	0	0
15.00	9.90	0	0	0	0	0	35
16.00	8.35	0	0	0	0	0	0
17.00	9.05	0	0	0	0	0	32
18.00	8.53	0	0	0	0	0	10
19.00	8.00	0.50	6.67	0	0	0	37
20.00	6.90	0.40	6.15	0	0	0	1238
21.00	5.85	0.35	6.36	0	0	0	120
22.00	4.80	0.30	6.67	0	0	0	1617
23.00	4.13	0.53	14.72	0	0	0	18507
24.00	3.10	0.41	15.24	0	0	0	44956
25.00	2.20	0.30	15.79	0	0	0	25668
26.00	1.51	0.26	20.80	0	0	0	46557
27.00	0.93	0.18	24.00	0	0	0	35433
28.00	0.53	0.13	32.50	0	0	0	23048
29.00	0.26	0.07	36.84	0	0	0	14284
30.00	0.14	0.04	40.00	0	0	0	4531
31.00	0.06	0	0	0	0	0	1042
32.00	0.03	0	0	0	0	0	381
33.00	0.04	0	0	0	0	0	193
34.00	0	0	0	0	0	0	0
35.00	0	0	0	0	0	0	0

Strike	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				April 2012
10.00	0.01	0	0	0	0	0	1024
12.00	0.01	0	0	0	0	0	495
13.00	0.01	0	0	0	0	0	2433
14.00	0.06	0	0	0	0	0	371
15.00	0.02	0	0	0	0	0	1674
16.00	0.07	0	0	0	0	0	690
17.00	0.05	0	0	0	0	0	3479
18.00	0.05	0	0	0	0	0	7806
19.00	0.06	-0.01	-14.29	0	0	0	10967
20.00	0.08	0	0	0	0	0	17008
21.00	0.11	-0.02	-15.38	0	0	0	10668
22.00	0.14	-0.04	-22.22	0	0	0	10500
23.00	0.20	-0.07	-25.93	0	0	0	12514
24.00	0.33	-0.07	-17.50	0	0	0	20215
25.00	0.49	-0.13	-20.97	0	0	0	19705
26.00	0.77	-0.19	-19.79	0	0	0	14672
27.00	1.22	-0.24	-16.44	0	0	0	17523
28.00	1.79	-0.32	-15.17	0	0	0	2525
29.00	2.54	-0.37	-12.71	0	0	0	1144
30.00	3.35	-0.30	-8.22	0	0	0	713
31.00	0	0	0	0	0	0	0
32.00	5.30	0	0	0	0	0	10
33.00	6.45	0	0	0	0	0	55
34.00	7.55	0	0	0	0	0	23
35.00	8.90	0	0	0	0	0	0

Strike	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				May 2012
18.00	8.90	0	0	0	0	0	200
19.00	0	0	0	0	0	0	0
20.00	0	0	0	0	0	0	0
21.00	5.45	0	0	0	0	0	0
22.00	4.60	0	0	0	0	0	109
23.00	4.15	0.52	14.33	0	0	0	153
24.00	3.10	0.30	10.71	0	0	0	1223
25.00	2.33	0.29	14.22	0	0	0	946
26.00	1.73	0.36	26.28	0	0	0	1630
27.00	1.07	0.20	22.99	0	0	0	3495
28.00	0.64	0.12	23.08	0	0	0	4085
29.00	0.35	0.07	25.00	0	0	0	1369
30.00	0.20	0.03	17.65	0	0	0	3678
31.00	0.11	0.02	22.22	0	0	0	622
32.00	0.05	0	0	0	0	0	36
33.00	0.03	0	0	0	0	0	2
34.00	0	0	0	0	0	0	0

Strike	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				May 2012
18.00	0.08	0	0	0	0	0	1
19.00	0.11	0	0	0	0	0	25
20.00	0.14	-0.01	-6.67	0	0	0	2040
21.00	0.16	-0.07	-30.43	0	0	0	1044
22.00	0.23	-0.08	-25.81	0	0	0	334
23.00	0.32	-0.12	-27.27	0	0	0	261
24.00	0.49	-0.12	-19.67	0	0	0	1171
25.00	0.72	-0.14	-16.28	0	0	0	555
26.00	1.02	-0.22	-17.74	0	0	0	1578
27.00	1.43	-0.32	-18.29	0	0	0	1499
28.00	2.08	-0.35	-14.40	0	0	0	1911
29.00	2.75	-0.45	-14.06	0	0	0	536
30.00	3.50	-0.75	-17.65	0	0	0	102
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

Strike	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				July 2012
12.00	0	0	0	0	0	0	0
13.00	10.80	0	0	0	0	0	0
14.00	9.80	0	0	0	0	0	0
15.00	9.00	0	0	0	0	0	0
16.00	0	0	0	0	0	0	0
17.00	7.60	0	0	0	0	0	0
18.00	7.41	0	0	0	0	0	6
19.00	7.55	0	0	0	0	0	483
20.00	6.98	0.38	5.76	0	0	0	126
21.00	5.55	0	0	0	0	0	8491
22.00	5.05	0.38	8.14	0	0	0	1151
23.00	4.25	0.41	10.68	0	0	0	2939
24.00	3.37	0.32	10.49	0	0	0	8306
25.00	2.62	0.26	11.02	0	0	0	18741
26.00	1.96	0.23	13.29	0	0	0	15784
27.00	1.41	0.18	14.63	0	0	0	18739
28.00	0.95	0.13	15.85	0	0	0	18081
29.00	0.64	0.11	20.75	0	0	0	16157
30.00	0.39	0.05	14.71	0	0	0	8867
31.00	0.24	0	0	0	0	0	4390
32.00	0.19	0	0	0	0	0	505
33.00	0.10	0	0	0	0	0	1097
34.00	0.05	0	0	0	0	0	252
35.00	0.04	0	0	0	0	0	549
36.00	0.01	0	0	0	0	0	3
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	0.04	0	0	0	0	0	197
13.00	0.11	0	0	0	0	0	1002
14.00	0.08	0	0	0	0	0	561
15.00	0.07	0	0	0	0	0	1027
16.00	0.12	0	0	0	0	0	1056
17.00	0.13	0	0	0	0	0	56068
18.00	0.17	-0.01	-5.56	0	0	0	3655
19.00	0.23	0	0	0	0	0	7290
20.00	0.24	-0.05	-17.24	0	0	0	19375
21.00	0.36	-0.04	-10.00	0	0	0	6422
22.00	0.42	-0.11	-20.75	0	0	0	17696
23.00	0.61	-0.09	-12.86	0	0	0	56840
24.00	0.80	-0.13	-13.98	0	0	0	5044
25.00	1.09	-0.16	-12.80	0	0	0	16583
26.00	1.37	-0.23	-14.38	0	0	0	3107
27.00	1.85	-0.37	-16.67	0	0	0	1776
28.00	2.63	0	0	0	0	0	401
29.00	3.30	0	0	0	0	0	878
30.00	4.25	0	0	0	0	0	432
31.00	4.51	0	0	0	0	0	3
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
37.00	0	0	0	0	0	0	0

Strike	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				October 2012
13.00	0	0	0	0	0	0	0
14.00	0	0	0	0	0	0	0
15.00	0	0	0	0	0	0	0
16.00	0	0	0	0	0	0	0
17.00	0	0	0	0	0	0	0
18.00	0	0	0	0	0	0	0
19.00	7.60	0	0	0	0	0	10
20.00	6.65	0	0	0	0	0	48
21.00	5.60	0	0	0	0	0	150
22.00	4.85	0	0	0	0	0	196
23.00	4.05	0	0	0	0	0	1001
24.00	3.65	0.20	5.80	0	0	0	1182
25.00	2.93	0.24	8.92	0	0	0	1142
26.00	2.33	0.20	9.39	0	0	0	1750
27.00	1.80	0.20	12.50	0	0	0	3364
28.00	1.35	0.16	13.45	0	0	0	3446
29.00	1.00	0.12	13.64	0	0	0	5425
30.00	0.71	0.10	16.39	0	0	0	4227
31.00	0.49	0.01	2.08	0	0	0	643
32.00	0.38	0.05	15.15	0	0	0	1078
33.00	0.21	0	0	0	0	0	572
34.00	0.16	0	0	0	0	0	166
35.00	0.08	0	0	0	0	0	271
36.00	0	0	0	0	0	0	0

Strike	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				October 2012
13.00	0	0	0	0	0	0	0
14.00	0.12	-0.03	-20.00	0	0	0	40
15.00	0.17	-0.02	-10.53	0	0	0	124
16.00	0.22	0	0	0	0	0	115
17.00	0.27	0	0	0	0	0	692
18.00	0.32	-0.11	-25.58	0	0	0	304
19.00	0.43	0	0	0	0	0	360
20.00	0.53	0	0	0	0	0	1121
21.00	0.63	-0.10	-13.70	0	0	0	455
22.00	0.80	-0.08	-9.09	0	0	0	1533
23.00	1.00	-0.12	-10.71	0	0	0	1629
24.00	1.27	-0.17	-11.81	0	0	0	446
25.00	1.61	-0.16	-9.04	0	0	0	490
26.00	1.94	-0.16	-7.62	0	0	0	176
27.00	2.40	-0.23	-8.75	0	0	0	979
28.00	3.15	0	0	0	0	0	1035
29.00	3.80	0	0	0	0	0	2000
30.00	4.40	-0.15	-3.30	0	0	0	123
31.00	5.40	0	0	0	0	0	56
32.00	0	0	0	0	0	0	0
33.00	0	0	0	0	0	0	0
34.00	8.10	0	0	0	0	0	80
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				January 2013
5.00	21.60	0	0	0	0	0	5
7.50	16.55	0	0	0	0	0	0
10.00	16.95	0.45	2.73	0	0	0	983
12.50	14.38	-125.62	-89.73	0	0	0	704
15.00	11.92	0.42	3.65	0	0	0	4364
17.50	9.51	0.53	5.90	0	0	0	11094
20.00	7.10	0.35	5.19	0	0	0	21477
22.50	5.00	0.35	7.53	0	0	0	33089
25.00	3.25	0.20	6.56	0	0	0	50757
27.00	2.14	0.21	10.88	0	0	0	42883
30.00	1.00	0.11	12.36	0	0	0	43979
32.00	0.59	0.04	7.27	0	0	0	7399
35.00	0.26	0.04	18.18	0	0	0	37313

Strike	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				January 2013
5.00	0.08	0	0	0	0	0	549
7.50	0.05	0	0	0	0	0	4777
10.00	0.10	0	0	0	0	0	15939
12.50	0.18	0	0	0	0	0	31574
15.00	0.32	-0.02	-5.88	0	0	0	38207
17.50	0.52	-0.02	-3.70	0	0	0	30258
20.00	0.80	-0.07	-8.05	0	0	0	65976
22.50	1.29	-0.13	-9.15	0	0	0	44580
25.00	2.05	-0.21	-9.29	0	0	0	51194
27.00	3.00	-0.15	-4.76	0	0	0	3839
30.00	4.85	-0.30	-5.83	0	0	0	14296
32.00	6.35	-0.25	-3.79	0	0	0	1021
35.00	8.99	-0.41	-4.36	0	0	0	3722

Strike	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				January 2014
10.00	16.50	0	0	0	0	0	89
15.00	12.01	0.51	4.43	0	0	0	2524
20.00	7.45	0.44	6.28	0	0	0	3241
22.00	5.90	0.25	4.42	0	0	0	526
25.00	4.08	0.28	7.37	0	0	0	6512
27.00	3.10	0.22	7.64	0	0	0	2310
30.00	1.92	0.08	4.35	0	0	0	2698
35.00	0.83	0.08	10.67	0	0	0	2189

Strike	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				January 2014
10.00	0.27	-0.01	-3.57	0	0	0	874
15.00	0.76	-0.04	-5.00	0	0	0	2883
20.00	1.77	-0.13	-6.84	0	0	0	2706
22.00	2.30	0	0	0	0	0	285
25.00	3.55	-0.15	-4.05	0	0	0	4693
27.00	4.53	-0.27	-5.63	0	0	0	180
30.00	6.50	-0.35	-5.11	0	0	0	749
35.00	10.90	0	0	0	0	0	511

Partner Center