Home
Site Map
About Us
My Account
Shopping Cart
Help
Sign In
working...
Products & Services
Free Tools & Services
Education & Home Study Courses
Conservative Services
Aggressive Services
Articles & Commentary
Commentary
Schaeffer's Blogs
Videos
Podcasts
RSS Feeds
Options Center
Quotes & Tools
Stock Screener
Stock Quote
Option Quote
Market Timing Tools
ETF Center
Commodities Center
Broker Center
Education
Investing Basics
Advanced Investing
Options Trading
Glossary
Books and Study Courses
FREE Trial Offer
SENTIMENT Magazine
Winter 2010 Issue
Fall 2009 Issue
Summer 2009 Issue
Spring 2009 Issue
Stock Symbol:
Download the Schaeffer's Guide to
the Options Symbology Initiative
Intel Corp.
Last
Change
% Change
Open
Prev Close
High
Low
Bid
Ask
Volume
21.17
-0.10
0.47
21.16
21.27
21.32
21.05
83336
View By Expiration:
Mar 10
|
Apr 10
|
Jul 10
|
Oct 10
|
Jan 11
|
Jan 12
|
Call Options
March 2010
Strike
Last
Change
% Change
Bid
Ask
Volume
Open Interest
15.00
5.25
0
0
6.15
6.20
0
21
16.00
5.25
0
0
5.15
5.20
0
65
17.00
4.25
0
0
4.15
4.20
0
1851
18.00
3.15
-0.05
-1.56
3.15
3.20
20
6362
19.00
2.11
-0.17
-7.46
2.16
2.19
6
13809
20.00
1.17
-0.13
-10.00
1.18
1.19
1519
24432
21.00
0.28
-0.11
-28.21
0.28
0.29
8002
72123
22.00
0.02
-0.02
-50.00
0.02
0.03
3373
76768
23.00
0.01
0
0
0
0.01
0
4510
24.00
0.01
0
0
0
0.01
0
710
25.00
0.01
0
0
0
0.01
0
421
Put Options
March 2010
Strike
Last
Change
% Change
Bid
Ask
Volume
Open Interest
15.00
0.01
0
0
0
0.01
0
256
16.00
0.01
0
0
0
0.01
0
336
17.00
0.01
0
0
0
0.01
0
7448
18.00
0.01
0
0
0
0.01
92
25031
19.00
0.02
0.01
100.00
0.01
0.02
20
16719
20.00
0.02
-0.01
-33.33
0.02
0.03
414
26041
21.00
0.12
0
0
0.10
0.12
2149
17970
22.00
0.81
0
0
0.84
0.87
1089
12402
23.00
1.91
0.16
9.14
1.82
1.85
391
2868
24.00
2.78
0
0
2.82
2.85
0
272
25.00
3.81
0
0
3.80
3.90
0
24
Call Options
April 2010
Strike
Last
Change
% Change
Bid
Ask
Volume
Open Interest
10.00
10.77
0
0
10.90
11.60
0
22
12.50
8.05
0
0
8.50
8.80
0
142
14.00
7.10
0
0
7.00
7.30
0
64
15.00
6.35
0
0
6.05
6.30
0
465
16.00
5.20
-0.15
-2.80
5.15
5.25
1
1065
17.00
4.10
-0.20
-4.65
4.15
4.25
13
2395
18.00
3.20
-0.15
-4.48
3.20
3.30
43
7491
19.00
2.35
-0.05
-2.08
2.30
2.33
119
18432
20.00
1.47
-0.10
-6.37
1.46
1.48
2919
101288
21.00
0.77
-0.09
-10.47
0.77
0.78
1744
87095
22.00
0.32
-0.08
-20.00
0.32
0.34
1490
57905
23.00
0.12
-0.02
-14.29
0.11
0.13
245
31742
24.00
0.04
-0.01
-20.00
0.04
0.05
8
19261
25.00
0.03
0.01
50.00
0.01
0.03
16
13739
30.00
0.03
0
0
0
0.01
0
1543
Put Options
April 2010
Strike
Last
Change
% Change
Bid
Ask
Volume
Open Interest
10.00
0.02
0
0
0
0.01
0
366
12.50
0.03
0
0
0
0.01
0
3194
14.00
0.02
0
0
0
0.01
0
2094
15.00
0.01
-0.01
-50.00
0.01
0.02
1
9777
16.00
0.03
0
0
0.01
0.03
22
4816
17.00
0.05
0
0
0.03
0.05
0
23994
18.00
0.08
0
0
0.07
0.08
18
31907
19.00
0.13
-0.01
-7.14
0.13
0.15
256
31224
20.00
0.29
-0.01
-3.33
0.29
0.30
1112
91824
21.00
0.59
0
0
0.60
0.61
2522
38221
22.00
1.16
0.04
3.57
1.14
1.17
596
6288
23.00
1.95
0.04
2.09
1.93
1.96
157
1787
24.00
2.79
-0.04
-1.41
2.85
2.88
5
2570
25.00
4.69
0
0
3.80
3.90
0
677
30.00
9.40
0
0
8.75
9.00
0
3
Call Options
July 2010
Strike
Last
Change
% Change
Bid
Ask
Volume
Open Interest
10.00
11.45
0.85
8.02
11.00
11.30
1
41
12.50
8.79
0.88
11.13
8.55
8.80
15
112
15.00
6.20
-0.10
-1.59
6.20
6.25
21
887
16.00
5.35
0
0
5.20
5.30
0
941
17.00
4.41
0
0
4.30
4.35
0
754
18.00
3.35
-0.19
-5.37
3.40
3.45
41
5101
19.00
2.58
-0.13
-4.80
2.58
2.62
70
9836
20.00
1.85
-0.11
-5.61
1.86
1.89
270
20569
21.00
1.26
-0.10
-7.35
1.27
1.28
323
27193
22.00
0.82
-0.06
-6.82
0.80
0.82
900
17798
23.00
0.48
-0.06
-11.11
0.47
0.49
1047
19669
24.00
0.26
-0.04
-13.33
0.26
0.28
32
9528
25.00
0.14
-0.03
-17.65
0.14
0.16
3
14392
30.00
0.01
0
0
0
0.02
0
160
Put Options
July 2010
Strike
Last
Change
% Change
Bid
Ask
Volume
Open Interest
10.00
0.02
0
0
0.01
0.03
0
808
12.50
0.05
0.02
66.67
0.03
0.05
1
1794
15.00
0.11
0
0
0.09
0.11
6
5899
16.00
0.16
0
0
0.14
0.16
11
22981
17.00
0.23
0
0
0.21
0.23
16
22572
18.00
0.34
-0.01
-2.86
0.33
0.35
55
14182
19.00
0.54
-0.01
-1.82
0.52
0.53
296
31154
20.00
0.82
0.01
1.23
0.81
0.82
1020
25818
21.00
1.24
0.02
1.64
1.21
1.22
85
13074
22.00
1.78
0.04
2.30
1.74
1.77
3038
8596
23.00
2.36
0
0
2.42
2.45
0
3446
24.00
3.30
0
0
3.20
3.25
64
816
25.00
4.00
-0.51
-11.31
4.05
4.15
20
627
30.00
8.95
0.10
1.13
8.95
9.00
10
42
Call Options
October 2010
Strike
Last
Change
% Change
Bid
Ask
Volume
Open Interest
12.50
8.14
0
0
8.60
8.80
0
14
15.00
6.20
0
0
6.25
6.35
0
12
16.00
4.60
0
0
5.30
5.40
0
2
17.00
4.55
0
0
4.45
4.55
0
57
18.00
3.60
-0.13
-3.49
3.60
3.70
61
267
19.00
3.03
0
0
2.89
2.93
0
239
20.00
2.35
0
0
2.23
2.27
0
832
21.00
1.69
-0.06
-3.43
1.66
1.70
23
980
22.00
1.21
-0.04
-3.20
1.20
1.23
71
1326
23.00
0.85
-0.04
-4.49
0.84
0.87
5
1407
24.00
0.57
-0.05
-8.06
0.57
0.59
20
1029
25.00
0.38
-0.05
-11.63
0.37
0.39
4
862
30.00
0
0
0
0.03
0.05
0
0
Put Options
October 2010
Strike
Last
Change
% Change
Bid
Ask
Volume
Open Interest
12.50
0.12
0.02
20.00
0.09
0.12
1
32
15.00
0.27
0.03
12.50
0.24
0.26
21
217
16.00
0.36
0
0
0.34
0.37
12
529
17.00
0.50
0
0
0.49
0.51
45
1059
18.00
0.70
0.01
1.45
0.69
0.71
10
1596
19.00
0.97
0.01
1.04
0.95
0.98
2
892
20.00
1.31
0.02
1.55
1.30
1.31
27
476
21.00
1.78
0.03
1.71
1.74
1.77
46
1762
22.00
2.42
0
0
2.28
2.31
0
294
23.00
2.96
0.01
0.34
2.92
2.95
5
99
24.00
3.70
-0.50
-11.90
3.65
3.70
20
40
25.00
4.55
0
0
4.45
4.50
0
109
30.00
9.25
0
0
9.10
9.15
0
55
Call Options
January 2011
Strike
Last
Change
% Change
Bid
Ask
Volume
Open Interest
2.50
17.08
0
0
18.50
18.90
0
41
5.00
15.28
0
0
15.80
16.65
0
65
7.50
13.20
0
0
13.30
14.15
0
191
10.00
11.20
0
0
11.00
11.25
0
4704
12.50
8.85
0
0
8.55
8.85
0
3129
15.00
6.35
-0.05
-0.78
6.30
6.40
19
47568
17.50
4.26
-0.11
-2.52
4.25
4.35
12
61105
20.00
2.64
-0.04
-1.49
2.58
2.61
244
89521
22.50
1.40
-0.03
-2.10
1.38
1.40
204
55508
25.00
0.68
-0.03
-4.23
0.66
0.68
133
60949
30.00
0.10
-0.04
-28.57
0.10
0.14
140
21301
35.00
0.01
0
0
0.01
0.04
0
5492
40.00
0.02
0
0
0
0.03
0
3890
45.00
0.02
0
0
0
0.02
0
2005
Put Options
January 2011
Strike
Last
Change
% Change
Bid
Ask
Volume
Open Interest
2.50
0.03
0
0
0
0.03
0
997
5.00
0.02
0
0
0
0.04
0
1753
7.50
0.09
0
0
0.03
0.06
0
1193
10.00
0.10
0
0
0.07
0.11
0
26619
12.50
0.22
0
0
0.19
0.22
0
26903
15.00
0.44
-0.02
-4.35
0.44
0.47
36
43030
17.50
0.93
0
0
0.91
0.94
0
84542
20.00
1.80
0.03
1.69
1.74
1.78
9
62589
22.50
3.05
0
0
3.05
3.10
1
14405
25.00
4.80
0
0
4.80
4.90
0
9774
30.00
9.35
0
0
9.25
9.35
0
2153
35.00
15.70
0
0
14.00
14.40
0
1287
40.00
20.05
0
0
19.00
19.40
0
1083
45.00
25.70
0
0
23.70
24.55
0
2778
Call Options
January 2012
Strike
Last
Change
% Change
Bid
Ask
Volume
Open Interest
2.50
18.30
0
0
18.25
19.15
0
2
5.00
15.20
0
0
15.75
16.65
0
2
7.50
12.90
0
0
13.45
13.95
0
10
10.00
11.25
0
0
11.00
11.30
0
3760
15.00
6.75
-0.05
-0.74
6.65
6.80
80
3959
17.50
4.95
-0.10
-1.98
4.90
5.00
28
18037
20.00
3.60
0.05
1.41
3.50
3.60
3093
17816
25.00
1.60
-0.05
-3.03
1.56
1.65
12
12308
30.00
0.62
-0.07
-10.14
0.63
0.68
14
3055
Put Options
January 2012
Strike
Last
Change
% Change
Bid
Ask
Volume
Open Interest
2.50
0.02
0
0
0
0.04
0
0
5.00
0.11
0
0
0.02
0.07
0
557
7.50
0.12
0
0
0.11
0.17
0
277
10.00
0.31
0
0
0.28
0.35
0
1345
15.00
1.17
0.04
3.54
1.13
1.20
24
4779
17.50
1.90
-0.06
-3.06
1.88
1.95
18
8758
20.00
2.97
0.05
1.71
2.97
3.05
97
10477
25.00
5.90
0
0
5.90
6.05
0
5310
30.00
9.85
0
0
9.90
10.05
0
11806
Podcasting
Videocasting
Market Recap: Blue Chips Battle Back in Eleventh-Hour Rebound
Opening View: Stocks May Take Breather Ahead of Fed Meeting
Monday Morning Outlook: Dow Jones Industrial Average Bulls March Warily Upward
Schaeffer's Daily Q&A: Why Do Stocks Split
Mar 15 2010 3:41 PM
Schaeffer's Daily Q&A The 2 Percent Suggestion
View More...
Partner Center
<script language="JavaScript" src="http://c5.zedo.com/jsc/c5/ff2.js"></script><noscript> <a href="http://xads.zedo.com/ads2/r?n=457;c=166;s=1;x=1024;u=j;z=[timestamp]" target="_blank"><img border="0" width="120" height="60" src="http://xads.zedo.com/ads2/x?n=457;c=166;s=1;x=1024;u=j;z=[timestamp]" alt="Click here"></a> </noscript>
<script language="JavaScript" src="http://c5.zedo.com/jsc/c5/ff2.js"></script><noscript> <a href="http://xads.zedo.com/ads2/r?n=457;c=167;s=1;x=1024;u=j;z=[timestamp]" target="_blank"><img border="0" width="120" height="60" src="http://xads.zedo.com/ads2/x?n=457;c=167;s=1;x=1024;u=j;z=[timestamp]" alt="Click here"></a> </noscript>
<script language="JavaScript" src="http://c5.zedo.com/jsc/c5/ff2.js"></script><noscript> <a href="http://xads.zedo.com/ads2/r?n=457;c=168;s=1;x=1024;u=j;z=[timestamp]" target="_blank"><img border="0" width="120" height="60" src="http://xads.zedo.com/ads2/x?n=457;c=168;s=1;x=1024;u=j;z=[timestamp]" alt="Click here"></a> </noscript>
<script language="JavaScript" src="http://c5.zedo.com/jsc/c5/ff2.js"></script><noscript> <a href="http://xads.zedo.com/ads2/r?n=457;c=169;s=1;x=1024;u=j;z=[timestamp]" target="_blank"><img border="0" width="120" height="60" src="http://xads.zedo.com/ads2/x?n=457;c=169;s=1;x=1024;u=j;z=[timestamp]" alt="Click here"></a> </noscript>
<script language="JavaScript" src="http://c5.zedo.com/jsc/c5/ff2.js"></script><noscript> <a href="http://xads.zedo.com/ads2/r?n=457;c=174;s=1;x=1024;u=j;z=[timestamp]" target="_blank"><img border="0" width="120" height="60" src="http://xads.zedo.com/ads2/x?n=457;c=174;s=1;x=1024;u=j;z=[timestamp]" alt="Click here"></a> </noscript>
working... 
