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
Commentary
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 Corp.
Sponsored By:
Last
Change
% Change
Open
Prev Close
High
Low
Bid
Ask
Volume
26.53
-0.19
0.71
26.63
26.72
26.72
26.48
26.53
26.54
7010
View By Expiration:
Feb 10 2012 |
Feb 18 2012 |
Mar 17 2012 |
Apr 21 2012 |
May 19 2012 |
Jul 21 2012 |
Oct 20 2012 |
Jan 19 2013 |
Jan 18 2014 |
Call Options
February 2012
Strike
Last
Change
% Change
Bid
Ask
Volume
Open Interest
19.00
0
0
0
7.45
7.60
0
0
20.00
0
0
0
6.45
6.60
0
0
21.00
0
0
0
5.45
5.60
0
0
22.00
0
0
0
4.45
4.60
0
0
23.00
3.73
0
0
3.50
3.60
0
1
24.00
2.50
0.04
1.63
2.52
2.56
111
0
25.00
1.50
0
0
1.52
1.57
111
0
26.00
0.68
0
0
0.59
0.62
0
2378
27.00
0.10
0
0
0.06
0.07
0
2270
28.00
0.01
0
0
0
0.01
0
81
29.00
0
0
0
0
0.02
0
0
30.00
0
0
0
0
0.05
0
0
31.00
0
0
0
0
0.05
0
0
32.00
0
0
0
0
0.05
0
0
33.00
0
0
0
0
0.05
0
0
34.00
0
0
0
0
0.05
0
0
35.00
0
0
0
0
0.05
0
0
Put Options
February 2012
Strike
Last
Change
% Change
Bid
Ask
Volume
Open Interest
19.00
0
0
0
0
0.05
0
0
20.00
0
0
0
0
0.01
0
0
21.00
0
0
0
0
0.05
0
0
22.00
0
0
0
0
0.05
0
0
23.00
0
0
0
0
0.05
0
0
24.00
0.01
0
0
0
0.01
0
11
25.00
0.02
0
0
0
0.02
0
38
26.00
0.06
0.01
20.00
0.06
0.07
115
1042
27.00
0.47
0.01
2.17
0.51
0.54
510
1153
28.00
1.31
0
0
1.44
1.49
0
56
29.00
0
0
0
2.36
2.50
0
0
30.00
0
0
0
3.25
3.55
0
0
31.00
0
0
0
4.25
4.55
0
0
32.00
0
0
0
5.20
5.55
0
0
33.00
0
0
0
6.20
6.55
0
0
34.00
0
0
0
7.20
7.55
0
0
35.00
0
0
0
6.85
10.15
0
0
Call Options
February 2012
Strike
Last
Change
% Change
Bid
Ask
Volume
Open Interest
12.00
10.90
0
0
14.20
14.65
0
10
13.00
0
0
0
13.30
13.70
0
0
14.00
9.45
0
0
12.45
12.65
0
0
15.00
11.50
0
0
11.50
11.60
0
0
16.00
8.60
0
0
10.45
10.65
0
0
17.00
7.60
0
0
9.45
9.65
0
0
18.00
8.85
0
0
8.50
8.65
0
0
19.00
7.50
0
0
7.50
7.60
0
0
20.00
6.50
0
0
6.50
6.60
0
298
21.00
5.49
0
0
5.50
5.60
0
0
22.00
4.65
0
0
4.50
4.60
0
68
23.00
3.63
0
0
3.50
3.60
0
62
24.00
2.50
-0.12
-4.58
2.53
2.57
31
4863
25.00
1.61
-0.12
-6.94
1.56
1.58
48
7251
26.00
0.68
-0.13
-16.05
0.68
0.71
251
37374
27.00
0.14
-0.09
-39.13
0.15
0.16
212
36639
28.00
0.03
-0.01
-25.00
0.01
0.03
102
25073
29.00
0.01
0
0
0
0.02
0
4408
30.00
0.01
0
0
0
0.01
0
7509
31.00
0.07
0
0
0
0.03
0
214
32.00
0.02
0
0
0
0.01
0
21
33.00
0
0
0
0
0.03
0
0
34.00
0
0
0
0
0.03
0
0
Put Options
February 2012
Strike
Last
Change
% Change
Bid
Ask
Volume
Open Interest
12.00
0.02
0
0
0
0.01
0
335
13.00
0.01
0
0
0
0.03
0
74
14.00
0.07
0
0
0
0.03
0
125
15.00
0
0
0
0
0.01
0
0
16.00
0.13
0
0
0
0.01
0
779
17.00
0.01
0
0
0
0.01
0
2874
18.00
0.02
0
0
0
0.01
0
4061
19.00
0.01
0
0
0
0.01
0
1534
20.00
0.01
0
0
0
0.02
0
5374
21.00
0.01
0
0
0
0.02
0
22866
22.00
0.01
0
0
0
0.02
0
19460
23.00
0.01
-0.01
-50.00
0.01
0.02
11
13783
24.00
0.03
0.01
50.00
0.01
0.02
10
17459
25.00
0.04
0
0
0.03
0.05
50
40528
26.00
0.17
0.04
30.77
0.15
0.17
116
24050
27.00
0.61
0.07
12.96
0.62
0.63
488
12895
28.00
1.45
0.04
2.84
1.47
1.50
149
5752
29.00
2.47
-0.02
-0.80
2.46
2.48
171
2287
30.00
3.40
0.25
7.94
3.40
3.50
10
286
31.00
4.15
0
0
4.40
4.50
0
1
32.00
5.30
0
0
5.40
5.50
0
19
33.00
6.65
0
0
6.40
6.50
0
133
34.00
0
0
0
7.25
7.55
0
0
Call Options
March 2012
Strike
Last
Change
% Change
Bid
Ask
Volume
Open Interest
12.00
0
0
0
13.70
15.40
0
0
13.00
0
0
0
13.30
13.65
0
0
14.00
0
0
0
12.30
12.65
0
0
15.00
0
0
0
11.45
11.65
0
0
16.00
8.60
0
0
9.70
11.05
0
0
17.00
0
0
0
9.40
9.70
0
0
18.00
7.57
0
0
8.45
8.65
0
0
19.00
7.90
0
0
7.50
7.60
0
165
20.00
6.65
0
0
6.50
6.60
0
180
21.00
5.50
0
0
5.50
5.60
0
141
22.00
4.70
0
0
4.55
4.60
0
7
23.00
3.60
0
0
3.55
3.65
0
234
24.00
2.68
-0.08
-2.90
2.62
2.67
22
433
25.00
1.77
-0.13
-6.84
1.74
1.77
15
9643
26.00
1.00
-0.10
-9.09
0.98
1.00
163
14277
27.00
0.47
-0.05
-9.62
0.44
0.45
290
30622
28.00
0.15
-0.03
-16.67
0.15
0.16
93
17657
29.00
0.06
0
0
0.04
0.05
0
13575
30.00
0.04
0
0
0.01
0.02
0
2182
31.00
0.01
0
0
0
0.02
0
19
32.00
0.08
0
0
0
0.03
0
450
33.00
0.03
0
0
0
0.03
0
1
Put Options
March 2012
Strike
Last
Change
% Change
Bid
Ask
Volume
Open Interest
12.00
0.15
0
0
0
0.03
0
1
13.00
0.05
0
0
0
0.03
0
7
14.00
0
0
0
0
0.03
0
0
15.00
0.02
0
0
0
0.03
0
182
16.00
0.01
0
0
0
0.02
0
131
17.00
0.06
0
0
0
0.03
0
84
18.00
0.02
0
0
0
0.02
0
1272
19.00
0.02
0
0
0.01
0.02
0
456
20.00
0.04
0
0
0.01
0.02
0
2837
21.00
0.03
0
0
0.02
0.03
0
1492
22.00
0.05
0
0
0.03
0.04
0
12194
23.00
0.06
0
0
0.05
0.07
0
7569
24.00
0.11
0
0
0.11
0.12
0
5502
25.00
0.21
0.01
5.00
0.22
0.23
14
13704
26.00
0.43
0
0
0.45
0.47
0
19656
27.00
0.89
0.06
7.23
0.91
0.92
88
6010
28.00
1.65
-0.03
-1.79
1.61
1.64
75
2430
29.00
2.52
0
0
2.49
2.54
0
1000
30.00
3.50
0
0
3.45
3.50
0
706
31.00
4.45
0
0
4.40
4.55
0
162
32.00
0
0
0
5.35
5.55
0
0
33.00
6.55
0
0
6.35
6.55
0
0
Call Options
April 2012
Strike
Last
Change
% Change
Bid
Ask
Volume
Open Interest
10.00
11.50
0
0
16.15
16.65
0
0
12.00
0
0
0
13.25
16.05
0
0
13.00
13.65
0
0
13.50
13.60
0
1
14.00
0
0
0
12.50
12.65
0
0
15.00
9.90
0
0
11.50
11.65
0
35
16.00
8.35
0
0
10.45
10.70
0
0
17.00
9.05
0
0
9.50
9.65
0
32
18.00
8.53
0
0
8.50
8.65
0
10
19.00
7.63
0
0
7.50
7.65
0
37
20.00
6.55
0
0
6.55
6.65
0
1238
21.00
5.55
0
0
5.55
5.70
0
118
22.00
4.80
0
0
4.60
4.75
0
1617
23.00
4.13
0
0
3.70
3.80
0
18507
24.00
2.85
-0.15
-5.00
2.84
2.88
5
42463
25.00
2.05
-0.07
-3.30
2.04
2.07
3
25592
26.00
1.43
0
0
1.35
1.36
0
46530
27.00
0.86
-0.04
-4.44
0.81
0.82
5
35469
28.00
0.49
0
0
0.44
0.45
0
23160
29.00
0.24
0
0
0.22
0.23
0
14294
30.00
0.11
0
0
0.10
0.12
0
4582
31.00
0.06
0
0
0.04
0.06
0
1042
32.00
0.03
0
0
0.02
0.03
0
381
33.00
0.04
0
0
0
0.02
0
193
34.00
0
0
0
0
0.03
0
0
35.00
0
0
0
0
0.03
0
0
Put Options
April 2012
Strike
Last
Change
% Change
Bid
Ask
Volume
Open Interest
10.00
0.01
0
0
0
0.03
0
1024
12.00
0.01
0
0
0
0.03
0
495
13.00
0.01
0
0
0.01
0.02
0
2471
14.00
0.06
0
0
0
0.03
0
371
15.00
0.02
0
0
0.01
0.03
0
1714
16.00
0.07
0
0
0.01
0.04
0
690
17.00
0.05
0
0
0.02
0.04
0
3479
18.00
0.05
0
0
0.03
0.05
0
7806
19.00
0.06
0
0
0.04
0.06
0
10992
20.00
0.08
0
0
0.06
0.08
0
17002
21.00
0.10
0
0
0.09
0.10
0
10689
22.00
0.13
-0.02
-13.33
0.13
0.15
40
10511
23.00
0.22
-0.01
-4.35
0.20
0.22
5
12599
24.00
0.30
0
0
0.32
0.34
0
20212
25.00
0.52
0.03
6.12
0.51
0.53
21
19763
26.00
0.83
0.05
6.41
0.82
0.83
144
14907
27.00
1.25
0.05
4.17
1.28
1.30
10
17730
28.00
1.85
0.04
2.21
1.90
1.92
16
2535
29.00
2.61
-0.16
-5.78
2.68
2.71
71
1159
30.00
3.54
0
0
3.50
3.60
0
713
31.00
0
0
0
4.40
4.60
0
0
32.00
5.30
0
0
5.40
5.60
0
10
33.00
6.45
0
0
6.45
6.50
0
37
34.00
7.55
0
0
7.40
7.50
0
23
35.00
8.90
0
0
8.40
8.50
0
0
Call Options
May 2012
Strike
Last
Change
% Change
Bid
Ask
Volume
Open Interest
18.00
8.90
0
0
8.50
8.65
0
200
19.00
0
0
0
7.55
7.70
0
0
20.00
0
0
0
6.50
6.75
0
0
21.00
5.45
0
0
5.60
5.70
0
0
22.00
4.60
0
0
4.65
4.80
0
109
23.00
4.15
0
0
3.75
3.85
0
153
24.00
2.90
0
0
2.91
2.97
0
1223
25.00
2.33
0
0
2.15
2.18
0
946
26.00
1.52
0.02
1.33
1.47
1.49
104
1668
27.00
0.99
0
0
0.94
0.95
0
3639
28.00
0.58
0
0
0.55
0.57
0
4231
29.00
0.32
0
0
0.30
0.32
0
1395
30.00
0.18
0
0
0.15
0.17
0
3688
31.00
0.08
0
0
0.07
0.10
0
656
32.00
0.05
0
0
0.03
0.05
0
36
33.00
0.03
0
0
0.01
0.03
0
2
34.00
0
0
0
0
0.04
0
0
Put Options
May 2012
Strike
Last
Change
% Change
Bid
Ask
Volume
Open Interest
18.00
0.08
0
0
0.06
0.08
0
1
19.00
0.11
0
0
0.08
0.12
0
25
20.00
0.14
0
0
0.11
0.13
0
2040
21.00
0.16
0
0
0.15
0.18
0
1044
22.00
0.26
0
0
0.22
0.25
0
349
23.00
0.37
0
0
0.33
0.35
0
262
24.00
0.48
0
0
0.49
0.51
0
1220
25.00
0.74
0.03
4.23
0.73
0.75
26
616
26.00
1.10
-0.06
-5.17
1.08
1.10
5
1595
27.00
1.60
0
0
1.56
1.59
0
1522
28.00
2.08
0
0
2.19
2.22
0
1911
29.00
2.75
0
0
2.95
3.00
0
536
30.00
3.50
0
0
3.80
3.90
0
102
31.00
0
0
0
4.55
4.85
0
0
32.00
0
0
0
5.45
5.80
0
0
33.00
0
0
0
6.45
6.80
0
0
34.00
0
0
0
7.45
7.80
0
0
Call Options
July 2012
Strike
Last
Change
% Change
Bid
Ask
Volume
Open Interest
12.00
0
0
0
13.20
16.05
0
0
13.00
10.80
0
0
13.45
13.65
0
0
14.00
12.50
2.70
27.55
12.50
12.65
1
0
15.00
9.00
0
0
11.45
11.80
0
0
16.00
0
0
0
10.50
10.80
0
0
17.00
7.60
0
0
9.50
9.85
0
0
18.00
7.41
0
0
8.50
8.75
0
6
19.00
7.55
0
0
7.60
7.70
0
483
20.00
6.98
0
0
6.65
6.75
0
126
21.00
5.55
0
0
5.70
5.85
0
8491
22.00
5.05
0
0
4.80
4.95
0
1151
23.00
4.25
0
0
3.95
4.05
0
2939
24.00
3.30
0
0
3.15
3.25
0
8307
25.00
2.50
0
0
2.44
2.48
0
18499
26.00
1.78
0
0
1.81
1.84
0
15880
27.00
1.35
0.01
0.75
1.28
1.31
4
47370
28.00
0.92
0
0
0.87
0.89
0
18320
29.00
0.61
0
0
0.56
0.59
0
16174
30.00
0.40
0.03
8.11
0.36
0.37
2
8894
31.00
0.25
0
0
0.22
0.24
0
4405
32.00
0.14
0
0
0.13
0.15
0
533
33.00
0.10
0
0
0.07
0.10
0
1097
34.00
0.05
0
0
0.04
0.06
0
252
35.00
0.03
0
0
0.03
0.04
0
587
36.00
0.01
0
0
0.01
0.06
0
3
37.00
0.02
0
0
0
0.04
0
224
Put Options
July 2012
Strike
Last
Change
% Change
Bid
Ask
Volume
Open Interest
12.00
0.04
0
0
0.02
0.05
0
197
13.00
0.11
0
0
0.03
0.06
0
1002
14.00
0.08
0
0
0.05
0.07
0
561
15.00
0.07
0
0
0.06
0.09
0
1027
16.00
0.12
0
0
0.08
0.12
0
1056
17.00
0.13
0
0
0.10
0.13
0
56068
18.00
0.17
0
0
0.13
0.16
0
3655
19.00
0.20
0
0
0.18
0.20
0
7277
20.00
0.25
0
0
0.24
0.26
0
18359
21.00
0.36
0
0
0.32
0.35
0
6422
22.00
0.45
0
0
0.43
0.46
0
17685
23.00
0.61
-0.04
-6.15
0.60
0.61
10
56839
24.00
0.82
0.03
3.80
0.80
0.83
74
5161
25.00
1.03
-0.05
-4.63
1.09
1.11
2
47547
26.00
1.48
-0.06
-3.90
1.46
1.48
27
3107
27.00
1.98
0
0
1.94
1.96
0
1767
28.00
2.65
0
0
2.53
2.56
0
402
29.00
3.30
0
0
3.20
3.30
0
878
30.00
4.25
0
0
4.00
4.10
0
432
31.00
4.51
0
0
4.85
4.95
0
3
32.00
0
0
0
5.55
5.90
0
0
33.00
0
0
0
6.50
6.85
0
0
34.00
0
0
0
7.45
7.80
0
0
35.00
0
0
0
8.45
8.80
0
0
36.00
0
0
0
9.45
9.80
0
0
37.00
0
0
0
10.40
10.80
0
0
Call Options
October 2012
Strike
Last
Change
% Change
Bid
Ask
Volume
Open Interest
13.00
0
0
0
12.05
15.25
0
0
14.00
0
0
0
11.10
14.30
0
0
15.00
0
0
0
10.10
13.30
0
0
16.00
0
0
0
9.05
12.30
0
0
17.00
0
0
0
8.50
10.95
0
0
18.00
0
0
0
7.15
9.10
0
0
19.00
7.60
0
0
7.65
7.80
0
10
20.00
6.65
0
0
6.65
7.10
0
48
21.00
5.85
0.25
4.46
5.85
5.95
5
150
22.00
4.85
0
0
5.00
5.10
0
196
23.00
4.05
0
0
4.15
4.30
0
1001
24.00
3.45
0
0
3.45
3.55
0
1182
25.00
2.78
0
0
2.77
2.81
0
1142
26.00
2.18
0
0
2.18
2.21
0
1750
27.00
1.67
0
0
1.66
1.69
0
3372
28.00
1.32
0.04
3.13
1.24
1.27
5
3472
29.00
0.91
0
0
0.90
0.93
0
5443
30.00
0.65
0.02
3.17
0.64
0.66
2
4231
31.00
0.46
0
0
0.45
0.47
0
643
32.00
0.38
0
0
0.31
0.33
0
1078
33.00
0.21
0
0
0.21
0.23
0
572
34.00
0.16
0
0
0.14
0.18
0
166
35.00
0.08
0
0
0.10
0.13
0
271
36.00
0
0
0
0.06
0.09
0
0
Put Options
October 2012
Strike
Last
Change
% Change
Bid
Ask
Volume
Open Interest
13.00
0
0
0
0.09
0.14
0
0
14.00
0.13
0
0
0.12
0.15
0
50
15.00
0.17
0
0
0.15
0.18
0
124
16.00
0.22
0
0
0.19
0.22
0
115
17.00
0.27
0
0
0.24
0.27
0
692
18.00
0.32
0
0
0.30
0.33
0
304
19.00
0.41
0
0
0.38
0.41
0
365
20.00
0.53
0
0
0.48
0.51
0
1121
21.00
0.64
0
0
0.62
0.65
0
441
22.00
0.80
0.02
2.56
0.79
0.81
2
1565
23.00
1.01
0
0
1.01
1.03
0
1641
24.00
1.26
0
0
1.28
1.31
0
461
25.00
1.70
0
0
1.62
1.65
0
490
26.00
2.09
0
0
2.04
2.07
0
187
27.00
2.40
0
0
2.53
2.57
0
979
28.00
3.15
0
0
3.10
3.20
0
1035
29.00
3.75
-0.15
-3.85
3.75
3.85
18
2000
30.00
4.55
0
0
4.50
4.60
0
173
31.00
5.40
0
0
5.30
5.40
0
56
32.00
0
0
0
5.95
6.30
0
0
33.00
0
0
0
6.95
7.20
0
0
34.00
8.10
0
0
7.95
8.10
0
80
35.00
0
0
0
7.25
9.25
0
0
36.00
0
0
0
8.25
11.45
0
0
Call Options
January 2013
Strike
Last
Change
% Change
Bid
Ask
Volume
Open Interest
5.00
21.60
0
0
21.40
21.80
0
5
7.50
16.55
0
0
17.50
20.85
0
0
10.00
16.43
0
0
16.50
16.65
0
983
12.50
14.00
0
0
14.00
14.10
0
705
15.00
11.66
0
0
11.50
11.65
0
4338
17.50
9.23
0.10
1.10
9.15
9.30
4
11088
20.00
7.00
-0.05
-0.71
6.85
7.00
5
21482
22.50
4.95
0
0
4.80
4.95
0
33172
25.00
3.20
0
0
3.05
3.15
0
52556
27.00
2.01
-0.09
-4.29
1.99
2.03
13
44191
30.00
0.95
-0.01
-1.04
0.92
0.94
20
42961
32.00
0.55
0
0
0.52
0.55
0
7428
35.00
0.24
0
0
0.22
0.26
0
37437
Put Options
January 2013
Strike
Last
Change
% Change
Bid
Ask
Volume
Open Interest
5.00
0.08
0
0
0.02
0.04
0
549
7.50
0.05
0
0
0.03
0.05
0
4777
10.00
0.09
0
0
0.08
0.11
0
15874
12.50
0.18
0
0
0.15
0.19
0
31574
15.00
0.31
0
0
0.30
0.32
0
38242
17.50
0.50
0
0
0.47
0.51
0
30359
20.00
0.80
-0.01
-1.23
0.79
0.82
10
66350
22.50
1.30
-0.01
-0.76
1.30
1.33
10
44899
25.00
2.14
0.05
2.39
2.11
2.15
12
51436
27.00
3.10
0
0
3.05
3.10
0
3864
30.00
5.10
0
0
5.00
5.05
0
14296
32.00
6.50
0
0
6.55
6.65
0
909
35.00
9.35
0
0
9.25
9.35
0
3714
Call Options
January 2014
Strike
Last
Change
% Change
Bid
Ask
Volume
Open Interest
10.00
16.50
0
0
16.35
17.00
0
89
15.00
11.84
0
0
11.55
11.95
0
2527
20.00
7.37
0
0
7.15
7.35
0
3245
22.00
5.86
-0.04
-0.68
5.70
6.00
1
526
25.00
4.00
0
0
3.90
4.00
0
6651
27.00
3.10
0.10
3.33
2.94
3.05
114
2316
30.00
1.84
-0.03
-1.60
1.82
1.89
214
2771
35.00
0.78
0
0
0.72
0.79
0
2189
Put Options
January 2014
Strike
Last
Change
% Change
Bid
Ask
Volume
Open Interest
10.00
0.27
0
0
0.24
0.31
0
874
15.00
0.76
0
0
0.70
0.79
0
2883
20.00
1.80
-0.02
-1.10
1.75
1.85
3
2706
22.00
2.38
0
0
2.40
2.49
0
305
25.00
3.65
-0.05
-1.35
3.65
3.75
25
4700
27.00
4.85
0
0
4.70
4.85
0
192
30.00
6.60
0
0
6.60
6.75
0
847
35.00
10.90
0
0
10.10
10.85
0
511
Partner Center