$31.58 +0.20 (0.64%) Intel Corp - NASDAQ

Oct. 20, 2014 | 04:00 PM
Last Trade: 31.58
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.20 (0.64%)
Prev Close: 31.38
Open: 31.04
Bid: 31.57
Ask: 31.58
Options:

Call Options: INTC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.00 INTC1424J22 9.45 0.70 8.75 734.0 9.75 101.0 40.0 40
23.00 INTC1424J23 7.75 0.00 7.75 119.0 8.75 111.0 0.0 0
24.00 INTC1424J24 7.50 0.35 7.15 408.0 7.75 150.0 80.0 80
24.50 INTC1424J24.5 6.95 0.30 6.65 331.0 7.25 160.0 20.0 20
25.00 INTC1424J25 6.60 0.40 6.20 387.0 6.80 475.0 1.0 81
25.00 INTC1431J25 6.25 0.00 6.25 1077.0 6.75 169.0 0.0 0
25.50 INTC1424J25.5 5.65 0.00 5.65 413.0 6.25 438.0 0.0 0
26.00 INTC1424J26 5.25 0.10 5.15 402.0 5.75 465.0 39.0 39
26.00 INTC1431J26 5.75 0.50 5.25 1063.0 5.75 160.0 40.0 40
26.50 INTC1424J26.5 4.95 0.30 4.65 1410.0 5.25 486.0 40.0 40
27.00 INTC1424J27 4.50 0.35 4.15 1424.0 4.75 2322.0 40.0 80
27.00 INTC1431J27 4.60 0.00 4.25 1910.0 4.75 3205.0 80.0 123
27.50 INTC1424J27.5 3.95 0.30 3.65 2499.0 4.25 3246.0 195.0 531
27.50 INTC1431J27.5 3.80 0.00 3.80 1222.0 4.30 217.0 0.0 0
28.00 INTC1424J28 3.30 0.00 3.20 2396.0 3.75 3181.0 81.0 161
28.00 INTC1431J28 4.25 0.95 3.30 1253.0 3.80 1023.0 138.0 157
28.50 INTC1424J28.5 1.80 -0.89 2.69 1417.0 3.25 2227.0 1.0 61
28.50 INTC1431J28.5 2.60 -0.22 2.82 414.0 3.30 142.0 150.0 150
29.00 INTC1424J29 2.59 0.39 2.20 2103.0 2.74 2835.0 10.0 229
29.00 INTC1431J29 2.57 0.23 2.34 788.0 2.80 1593.0 53.0 126
29.50 INTC1424J29.5 2.09 0.36 1.73 1471.0 2.25 3088.0 5.0 164
29.50 INTC1431J29.5 2.12 0.11 2.01 2119.0 2.32 3463.0 1.0 40
30.00 INTC1424J30 1.67 0.00 1.55 1852.0 1.66 1685.0 233.0 436
30.00 INTC1431J30 1.80 0.00 1.68 386.0 1.73 215.0 30.0 163
30.50 INTC1424J30.5 1.00 0.00 1.11 1619.0 1.28 3491.0 35.0 884
30.50 INTC1431J30.5 1.04 0.00 1.24 1361.0 1.30 181.0 7.0 176
31.00 INTC1424J31 0.69 0.00 0.70 1695.0 0.76 162.0 776.0 2,519
31.00 INTC1431J31 0.85 0.00 0.87 2385.0 0.92 709.0 210.0 436
31.50 INTC1424J31.5 0.40 0.00 0.39 114.0 0.42 492.0 1506.0 3,488
31.50 INTC1431J31.5 0.64 0.00 0.57 295.0 0.64 3618.0 258.0 337
32.00 INTC1424J32 0.20 0.00 0.17 537.0 0.20 882.0 1813.0 4,360
32.00 INTC1431J32 0.35 0.00 0.35 86.0 0.38 123.0 398.0 433
32.50 INTC1424J32.5 0.08 0.00 0.06 457.0 0.08 57.0 756.0 2,692
32.50 INTC1431J32.5 0.20 0.00 0.19 576.0 0.22 931.0 2354.0 1,036
33.00 INTC1424J33 0.03 0.00 0.02 205.0 0.05 1264.0 213.0 13,260
33.00 INTC1431J33 0.11 0.00 0.10 239.0 0.12 131.0 686.0 1,537
33.50 INTC1424J33.5 0.01 0.00 0.01 114.0 0.04 1857.0 84.0 2,663
33.50 INTC1431J33.5 0.06 0.00 0.05 31.0 0.09 2117.0 64.0 670
34.00 INTC1424J34 0.02 0.00 0.01 25.0 0.02 283.0 74.0 2,219
34.00 INTC1431J34 0.04 0.00 0.03 71.0 0.05 1363.0 51.0 4,233
34.50 INTC1424J34.5 0.03 -0.02 0.01 96.0 0.05 2230.0 2.0 1,371
34.50 INTC1431J34.5 0.05 0.04 0.01 356.0 0.07 1970.0 36.0 877
35.00 INTC1424J35 0.02 0.00 0.03 50.0 0.03 1721.0 105.0 2,122
35.00 INTC1431J35 0.02 0.00 0.01 46.0 0.03 139.0 50.0 775
35.50 INTC1424J35.5 0.01 0.00 0.01 35.0 0.02 593.0 2.0 770
35.50 INTC1431J35.5 0.05 0.00 0.01 61.0 0.06 1452.0 10.0 20,699
36.00 INTC1424J36 0.01 0.00 0.01 1.0 0.04 2116.0 3.0 360
36.00 INTC1431J36 0.02 0.00 0.01 705.0 0.05 1019.0 10.0 436
36.50 INTC1424J36.5 0.03 -0.01 0.01 1.0 0.04 1236.0 3.0 215
36.50 INTC1431J36.5 0.02 0.00 0.01 2.0 0.05 1107.0 10.0 1,126
37.00 INTC1424J37 0.05 0.02 0.05 1.0 0.03 1039.0 2.0 1,185
37.00 INTC1431J37 0.04 -0.01 0.01 11.0 0.05 1048.0 380.0 602
37.50 INTC1424J37.5 0.02 0.00 0.02 10.0 0.02 413.0 10.0 130
37.50 INTC1431J37.5 0.09 0.04 0.01 2438.0 0.05 1050.0 250.0 516
38.00 INTC1424J38 0.02 0.00 0.01 335.0 0.02 673.0 9.0 73
38.00 INTC1431J38 0.07 0.02 0.01 181.0 0.05 1050.0 374.0 425
38.50 INTC1424J38.5 0.02 0.00 0.01 10.0 0.02 609.0 0.0 0
38.50 INTC1431J38.5 0.02 -0.02 0.01 160.0 0.04 1011.0 9.0 19
39.00 INTC1424J39 0.02 0.00 0.01 10.0 0.02 701.0 0.0 0
39.00 INTC1431J39 0.12 0.08 0.01 10.0 0.04 996.0 2.0 2
39.50 INTC1424J39.5 0.09 0.07 0.01 329.0 0.02 583.0 5.0 5
39.50 INTC1431J39.5 0.05 0.01 0.01 92.0 0.04 997.0 1.0 1
40.00 INTC1424J40 0.08 0.06 0.01 229.0 0.02 665.0 100.0 100
40.00 INTC1431J40 0.05 0.03 0.01 253.0 0.02 203.0 1.0 1
40.50 INTC1424J40.5 0.02 0.00 0.01 103.0 0.02 778.0 0.0 0
40.50 INTC1431J40.5 0.02 0.00 0.01 506.0 0.02 211.0 0.0 0
41.00 INTC1424J41 0.02 0.00 0.01 48.0 0.02 782.0 0.0 0
41.00 INTC1431J41 0.02 0.00 0.01 263.0 0.02 210.0 0.0 0
41.50 INTC1424J41.5 0.02 0.00 0.01 815.0 0.02 749.0 0.0 0
41.50 INTC1431J41.5 0.02 0.00 0.01 61.0 0.02 188.0 0.0 0
42.00 INTC1424J42 0.02 0.00 0.01 204.0 0.02 767.0 0.0 0
42.00 INTC1431J42 0.02 0.00 0.01 171.0 0.02 185.0 0.0 0
42.50 INTC1424J42.5 0.02 0.00 0.01 444.0 0.02 792.0 0.0 0
42.50 INTC1431J42.5 0.02 0.00 0.01 236.0 0.02 184.0 0.0 0
43.00 INTC1424J43 0.02 0.00 0.01 502.0 0.02 778.0 0.0 0
43.00 INTC1431J43 0.02 0.00 0.01 160.0 0.02 209.0 0.0 0
43.50 INTC1424J43.5 0.02 0.00 0.01 447.0 0.02 793.0 0.0 0
43.50 INTC1431J43.5 0.02 0.00 0.00 0.0 0.02 318.0 0.0 0
44.00 INTC1424J44 0.03 0.01 0.01 31.0 0.02 783.0 230.0 230
44.00 INTC1431J44 0.02 0.00 0.01 20.0 0.02 443.0 0.0 0

Put Options: INTC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.00 INTC1424V22 0.02 0.00 0.01 160.0 0.02 765.0 0.0 0
23.00 INTC1424V23 0.02 0.00 0.01 157.0 0.02 567.0 0.0 0
24.00 INTC1424V24 0.01 0.00 0.01 82.0 0.01 126.0 237.0 307
24.50 INTC1424V24.5 0.03 0.02 0.01 83.0 0.01 135.0 7.0 7
25.00 INTC1424V25 0.02 0.00 0.01 134.0 0.02 214.0 300.0 0
25.00 INTC1431V25 0.01 0.00 0.01 424.0 0.08 1507.0 0.0 0
25.50 INTC1424V25.5 0.03 0.02 0.01 86.0 0.03 831.0 40.0 40
26.00 INTC1424V26 0.01 0.00 0.01 62.0 0.02 117.0 499.0 0
26.00 INTC1431V26 0.01 0.00 0.01 540.0 0.12 1600.0 0.0 0
26.50 INTC1424V26.5 0.01 0.00 0.01 83.0 0.05 1570.0 0.0 0
27.00 INTC1424V27 0.09 0.08 0.01 103.0 0.06 1546.0 1741.0 1,737
27.00 INTC1431V27 0.18 0.15 0.03 152.0 0.13 3713.0 6.0 42
27.50 INTC1424V27.5 0.02 0.00 0.02 65.0 0.04 1467.0 100.0 1,482
27.50 INTC1431V27.5 0.05 0.00 0.05 92.0 0.14 1108.0 0.0 0
28.00 INTC1424V28 0.04 0.02 0.02 90.0 0.07 1517.0 7.0 1,337
28.00 INTC1431V28 0.16 0.12 0.04 137.0 0.15 4319.0 130.0 266
28.50 INTC1424V28.5 0.09 0.08 0.01 417.0 0.06 942.0 1.0 1,527
28.50 INTC1431V28.5 0.21 0.15 0.06 1.0 0.14 3248.0 55.0 55
29.00 INTC1424V29 0.03 0.00 0.01 1409.0 0.06 1733.0 120.0 1,803
29.00 INTC1431V29 0.17 0.10 0.07 91.0 0.14 3257.0 3.0 675
29.50 INTC1424V29.5 0.04 0.00 0.02 1295.0 0.06 1754.0 300.0 2,599
29.50 INTC1431V29.5 0.14 0.00 0.08 2028.0 0.14 2967.0 1.0 1,191
30.00 INTC1424V30 0.10 0.00 0.04 428.0 0.06 288.0 199.0 1,333
30.00 INTC1431V30 0.20 0.00 0.13 148.0 0.15 357.0 206.0 739
30.50 INTC1424V30.5 0.09 0.00 0.08 10.0 0.10 2378.0 112.0 1,712
30.50 INTC1431V30.5 0.29 0.00 0.20 1192.0 0.23 1398.0 235.0 284
31.00 INTC1424V31 0.15 0.00 0.16 151.0 0.18 632.0 1742.0 1,922
31.00 INTC1431V31 0.30 0.00 0.32 116.0 0.37 2973.0 124.0 1,464
31.50 INTC1424V31.5 0.34 0.00 0.32 89.0 0.34 190.0 799.0 898
31.50 INTC1431V31.5 0.60 0.00 0.51 230.0 0.55 1285.0 177.0 550
32.00 INTC1424V32 0.64 0.00 0.64 1.0 0.67 1609.0 53.0 805
32.00 INTC1431V32 0.73 0.00 0.78 14.0 0.83 2280.0 28.0 495
32.50 INTC1424V32.5 0.94 0.00 0.94 3777.0 1.07 3523.0 75.0 869
32.50 INTC1431V32.5 1.42 0.31 1.12 143.0 1.19 1681.0 1.0 542
33.00 INTC1424V33 1.66 0.34 1.32 1126.0 1.55 1453.0 76.0 579
33.00 INTC1431V33 1.64 0.23 1.41 2243.0 1.60 1404.0 17.0 671
33.50 INTC1424V33.5 2.05 0.00 1.80 1803.0 2.02 1248.0 3.0 361
33.50 INTC1431V33.5 2.47 0.62 1.85 305.0 2.28 3356.0 20.0 780
34.00 INTC1424V34 2.43 0.13 2.30 1623.0 2.72 3082.0 21.0 279
34.00 INTC1431V34 2.81 0.49 2.32 181.0 2.72 3012.0 1.0 426
34.50 INTC1424V34.5 3.10 0.31 2.79 1729.0 3.05 2920.0 64.0 341
34.50 INTC1431V34.5 3.08 0.27 2.81 224.0 3.30 2723.0 10.0 347
35.00 INTC1424V35 3.45 0.00 3.30 430.0 3.55 1153.0 10.0 445
35.00 INTC1431V35 4.25 0.95 3.30 129.0 3.80 1566.0 3.0 473
35.50 INTC1424V35.5 3.85 0.00 3.75 607.0 4.05 1222.0 10.0 216
35.50 INTC1431V35.5 4.54 0.79 3.75 149.0 4.30 1623.0 10.0 206
36.00 INTC1424V36 5.17 0.92 4.25 121.0 4.55 120.0 20.0 88
36.00 INTC1431V36 5.85 1.60 4.25 162.0 4.80 1707.0 20.0 204
36.50 INTC1424V36.5 5.42 0.67 4.75 121.0 5.05 120.0 20.0 90
36.50 INTC1431V36.5 2.61 -2.14 4.75 51.0 5.25 295.0 21.0 188
37.00 INTC1424V37 4.40 -0.85 5.25 75.0 5.55 139.0 50.0 41
37.00 INTC1431V37 6.40 1.15 5.25 75.0 5.80 365.0 5.0 73
37.50 INTC1424V37.5 3.15 -2.60 5.75 51.0 6.05 64.0 97.0 23
37.50 INTC1431V37.5 3.15 -2.60 5.75 51.0 6.30 437.0 1.0 1
38.00 INTC1424V38 3.80 -2.45 6.25 62.0 6.85 61.0 88.0 88
38.00 INTC1431V38 3.75 -2.50 6.25 58.0 6.80 11.0 89.0 89
38.50 INTC1424V38.5 6.60 -0.15 6.75 121.0 7.05 136.0 10.0 10
38.50 INTC1431V38.5 6.75 0.00 6.75 129.0 7.35 185.0 0.0 0
39.00 INTC1424V39 7.28 1.18 6.10 280.0 8.30 280.0 10.0 10
39.00 INTC1431V39 7.10 0.80 6.30 136.0 8.30 477.0 10.0 10
39.50 INTC1424V39.5 7.60 1.00 6.60 280.0 8.80 280.0 10.0 10
39.50 INTC1431V39.5 5.25 -1.00 6.25 280.0 9.35 420.0 24.0 24
40.00 INTC1424V40 8.10 1.00 7.10 280.0 9.35 280.0 10.0 10
40.00 INTC1431V40 8.10 0.70 7.40 280.0 9.45 280.0 10.0 10
40.50 INTC1424V40.5 8.60 1.00 7.60 280.0 9.80 99.0 10.0 10
40.50 INTC1431V40.5 8.60 0.70 7.90 280.0 9.80 280.0 10.0 10
41.00 INTC1424V41 7.50 0.00 7.50 280.0 11.20 280.0 0.0 0
41.00 INTC1431V41 9.10 1.30 7.80 1.0 10.15 40.0 10.0 24
41.50 INTC1424V41.5 8.20 0.00 8.20 280.0 11.65 280.0 0.0 0
41.50 INTC1431V41.5 6.70 -1.60 8.30 41.0 10.50 168.0 24.0 24
42.00 INTC1424V42 7.40 -1.20 8.60 50.0 12.10 20.0 271.0 271
42.00 INTC1431V42 7.30 -1.40 8.70 280.0 11.00 280.0 24.0 24
42.50 INTC1424V42.5 10.60 1.30 9.30 280.0 12.20 280.0 10.0 10
42.50 INTC1431V42.5 10.60 1.30 9.30 1.0 11.55 60.0 10.0 10
43.00 INTC1424V43 9.60 0.00 9.60 280.0 13.10 280.0 0.0 0
43.00 INTC1431V43 8.70 -0.85 9.65 1.0 12.00 40.0 45.0 25
43.50 INTC1424V43.5 10.35 0.00 10.35 100.0 12.70 588.0 0.0 0
43.50 INTC1431V43.5 10.15 0.00 10.15 1.0 13.60 20.0 0.0 0
44.00 INTC1424V44 10.55 0.00 10.55 50.0 13.00 171.0 0.0 0
44.00 INTC1431V44 10.65 0.00 10.65 50.0 13.25 60.0 0.0 0