INTC
Intel Corp
stockNASDAQ

Strike	Price	Change	Vol	OI	Last
200 C	0.12	-57.14%	12	17	10-08
195 C	0.12	-60.00%	1	2	10-12
190 C	0.36	-10.00%	246	239	10-07
185 C	0.43	-33.85%	10	7	10-07
180 C	0.14	-44.00%	1	15	10-09
175 C	0.66	-1.49%	1	7	10-07
170 C	0.28	-52.54%	20	61	10-09
165 C	0.35	-18.60%	18	581	10-09
160 C	0.44	-20.00%	18	43	10-09
155 C	0.30	-47.37%	5	49	10-12
150 C	0.36	-50.00%	11	90	10-12
145 C	0.47	-45.98%	68	164	10-12
140 C	0.61	-45.54%	88	166	10-12
135 C	0.85	-41.38%	111	123	10-12
134 C	3.40	-46.03%	21	25	10-07
133 C	2.13	-43.95%	4	24	10-08
132 C	1.02	-46.32%	33	77	10-12
131 C	1.50	-26.83%	3	32	10-12
130 C	1.17	-37.77%	248	525	10-12
129 C	1.28	-36.95%	1	74	10-12
128 C	1.38	-36.11%	186	246	10-12
127 C	1.33	-48.85%	34	53	10-12
126 C	1.51	-42.59%	43	238	10-12
125 C	1.60	-37.01%	86	193	10-12
124 C	1.70	-41.58%	13	49	10-12
123 C	3.05	-18.67%	30	76	10-09
122 C	1.94	-39.94%	176	272	10-12
121 C	2.11	-42.35%	11	107	10-12
120 C	2.30	-32.94%	164	983	10-12
119 C	2.32	-36.44%	6	84	10-12
118 C	2.50	-39.47%	24	76	10-12
117 C	2.73	-34.22%	103	146	10-12
116 C	2.92	-32.09%	57	150	10-12
115 C	3.14	-32.47%	253	721	10-12
114 C	3.20	-37.25%	32	136	10-12
113 C	3.55	-31.20%	21	85	10-12
112 C	3.65	-31.13%	25	69	10-12
111 C	3.95	-30.70%	155	130	10-12
110 C	4.35	-28.69%	384	436	10-12
109 C	4.75	-25.20%	21	58	10-12
108 C	5.10	-28.57%	180	159	10-12
107 C	5.28	-27.67%	83	65	10-12
106 C	5.55	-27.45%	107	302	10-12
105 C	6.05	-25.77%	304	783	10-12
104 C	6.10	-29.07%	80	77	10-12
103 C	6.82	-27.83%	142	130	10-12
102 C	7.16	-30.82%	127	76	10-12
101 C	7.50	-28.71%	75	63	10-12
100 C	8.20	-22.64%	114	188	10-12
99 C	8.51	-30.25%	4	18	10-12
95 C	10.65	-24.36%	80	150	10-12
90 C	14.20	-16.52%	3	27	10-12
85 C	17.75	-15.48%	1	25	10-12
80 C	26.60	-7.51%	11	35	10-09
75 C	32.25	-18.66%	1	8	10-08
70 C	31.80	-11.15%	2	6	10-12
65 C	36.66	-23.39%	3	5	10-12

Puts

Strike	Price	Change	Vol	OI	Last
200 P	92.85	+15.85%	1	0	10-09
195 P	81.25	+1.25%	1	0	10-07
190 P	73.30	0.00%	41	0	10-05
185 P	77.85	+8.50%	1	0	10-09
180 P	70.70	+5.68%	15	0	10-08
175 P	65.65	+7.89%	23	0	10-08
170 P	63.20	+17.91%	6	0	10-08
165 P	58.85	+13.94%	13	0	10-08
160 P	55.55	+23.86%	3	2	10-09
155 P	53.45	+9.08%	7	9	10-12
150 P	48.30	+12.46%	1	10	10-12
145 P	43.95	+11.41%	6	16	10-12
140 P	38.40	+12.12%	1	43	10-12
135 P	34.12	+11.43%	8	124	10-12
134 P	33.17	+11.80%	8	21	10-12
133 P	32.27	+10.36%	1	140	10-12
132 P	31.32	+10.71%	1	2	10-12
131 P	20.15	0.00%	10	10	10-06
130 P	19.75	+15.84%	3	102	10-06
129 P	28.50	+17.77%	4	23	10-12
128 P	27.65	+53.61%	6	174	10-12
127 P	26.91	+27.35%	3	5	10-12
126 P	16.85	+7.67%	1	0	10-06
125 P	24.85	+47.92%	1	64	10-12
124 P	24.15	+15.83%	15	25	10-12
123 P	23.30	+63.28%	20	28	10-12
122 P	22.30	+21.13%	2	7	10-12
121 P	21.45	+29.45%	3	58	10-12
120 P	20.05	+17.25%	2	59	10-12
119 P	20.05	+19.13%	15	95	10-12
118 P	18.84	+14.88%	7	70	10-12
117 P	18.00	+17.26%	2	49	10-12
116 P	17.25	+18.56%	21	202	10-12
115 P	16.28	+10.90%	11	87	10-12
114 P	15.60	+16.85%	1	59	10-12
113 P	15.14	+24.30%	2	186	10-12
112 P	14.35	+14.34%	1	327	10-12
111 P	13.39	+17.25%	11	192	10-12
110 P	12.92	+14.64%	38	525	10-12
109 P	11.99	+20.50%	8	65	10-12
108 P	11.30	+20.86%	8	54	10-12
107 P	10.67	+19.35%	8	98	10-12
106 P	10.02	+13.86%	15	623	10-12
105 P	9.38	+17.25%	164	509	10-12
104 P	8.75	+12.90%	101	133	10-12
103 P	8.05	+12.59%	27	38	10-12
102 P	7.55	+16.15%	65	119	10-12
101 P	6.90	+19.58%	107	109	10-12
100 P	6.41	+13.85%	290	1,445	10-12
99 P	5.80	+13.06%	34	99	10-12
95 P	4.10	+13.89%	491	1,542	10-12
90 P	2.43	+10.45%	339	898	10-12
85 P	1.40	+11.11%	629	2,006	10-12
80 P	0.75	+7.14%	72	195	10-12
75 P	0.44	+7.32%	28	421	10-12
70 P	0.22	-18.52%	10	102	10-12
65 P	0.15	+15.38%	53	98	10-12

INTCIntel CorpstockNASDAQ