Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
INTC Feb 20 2010 16.00 3.80 -0.10 -2.56 3.80 3.80 3.60 3.70 7 124
INTC Feb 20 2010 17.00 2.86 0.51 21.70 2.86 2.66 2.65 2.71 123 950
INTC Feb 20 2010 18.00 1.70 0.28 19.72 1.90 1.55 1.69 1.72 2,369 3,658
INTC Feb 20 2010 19.00 0.82 0.22 36.67 0.98 0.66 0.79 0.81 6,605 27,164
INTC Feb 20 2010 20.00 0.23 0.07 43.75 0.30 0.18 0.21 0.23 6,992 54,305
INTC Feb 20 2010 21.00 0.04 -0.01 -20.00 0.06 0.04 0.04 0.05 2,658 67,992
INTC Feb 20 2010 22.00 0.02 -0.01 -33.33 0.03 0.01 0.01 0.02 899 79,699
INTC Feb 20 2010 23.00 0.01 -0.01 -50.00 0.01 0.01 0.01 0.01 74 28,930
INTC Feb 20 2010 24.00 0.01 — — 0.01 0.01 0.01 0.01 10 7,521
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
INTC Feb 20 2010 16.00 0.01 -0.01 -50.00 0.01 0.01 0.01 0.02 100 1,482
INTC Feb 20 2010 17.00 0.03 — — 0.03 0.02 0.02 0.03 28 3,939
INTC Feb 20 2010 18.00 0.05 -0.03 -37.50 0.06 0.04 0.04 0.05 267 7,431
INTC Feb 20 2010 19.00 0.15 -0.11 -42.31 0.20 0.11 0.14 0.15 1,374 44,376
INTC Feb 20 2010 20.00 0.55 -0.25 -31.25 0.72 0.43 0.55 0.57 3,272 69,518
INTC Feb 20 2010 21.00 1.35 -0.34 -20.12 1.55 1.21 1.37 1.40 1,369 28,701
INTC Feb 20 2010 22.00 2.20 -0.45 -16.98 2.42 2.20 2.34 2.37 33 11,401
INTC Feb 20 2010 23.00 3.25 -0.17 -4.97 3.30 3.25 3.20 3.45 4 2,504
INTC Feb 20 2010 24.00 4.50 -0.35 -7.22 4.50 4.50 4.10 4.45 67 625
Return to Top