$33.18 +0.49 (1.50%) Intel Corp - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 33.18
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.49 (1.50%)
Prev Close: 32.69
Open: 32.72
Bid: 33.17
Ask: 33.18
Options:

Call Options: INTC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 INTC1431J23 8.05 0.00 9.05 127.0 10.45 1500.0 0.0 0
24.00 INTC1431J24 7.80 0.00 8.35 241.0 9.35 1140.0 0.0 0
25.00 INTC1431J25 6.75 0.00 7.35 771.0 8.35 1527.0 0.0 0
25.50 INTC1431J25.5 0.00 0.00 7.50 375.0 7.85 526.0 0.0 0
26.00 INTC1431J26 5.75 -0.80 7.00 540.0 7.35 1650.0 40.0 40
26.50 INTC1431J26.5 0.00 0.00 6.50 132.0 6.85 137.0 0.0 0
27.00 INTC1431J27 4.60 -0.95 6.00 133.0 6.35 901.0 80.0 203
27.50 INTC1431J27.5 5.10 0.00 5.50 136.0 5.85 1308.0 0.0 0
28.00 INTC1431J28 4.90 0.35 5.00 129.0 5.40 1382.0 50.0 207
28.50 INTC1431J28.5 2.60 -1.45 4.50 126.0 4.85 1446.0 150.0 150
29.00 INTC1431J29 2.57 -0.98 4.00 748.0 4.40 1854.0 53.0 126
29.50 INTC1431J29.5 2.12 -0.93 3.55 709.0 3.90 2192.0 1.0 40
30.00 INTC1431J30 3.00 0.23 3.05 661.0 3.40 2699.0 2.0 209
30.50 INTC1431J30.5 2.20 0.00 2.56 589.0 2.87 2673.0 55.0 152
31.00 INTC1431J31 2.14 0.42 2.07 3023.0 2.26 3707.0 206.0 495
31.50 INTC1431J31.5 1.69 0.30 1.65 2281.0 1.77 2556.0 314.0 503
32.00 INTC1431J32 1.16 0.25 1.22 48.0 1.27 1108.0 607.0 1,036
32.50 INTC1431J32.5 0.86 0.32 0.81 834.0 0.86 726.0 323.0 3,740
33.00 INTC1431J33 0.50 0.20 0.46 419.0 0.50 630.0 3137.0 6,123
33.50 INTC1431J33.5 0.24 0.09 0.22 47.0 0.25 1365.0 2092.0 970
34.00 INTC1431J34 0.09 0.03 0.09 659.0 0.12 2190.0 2172.0 10,486
34.50 INTC1431J34.5 0.05 -0.03 0.03 1803.0 0.06 539.0 23.0 872
35.00 INTC1431J35 0.03 0.01 0.01 302.0 0.03 817.0 752.0 713
35.50 INTC1431J35.5 0.05 0.04 0.01 138.0 0.03 998.0 1.0 20,699
36.00 INTC1431J36 0.02 -0.01 0.01 705.0 0.03 1300.0 48.0 402
36.50 INTC1431J36.5 0.01 -0.02 0.01 2.0 0.03 1145.0 14.0 1,116
37.00 INTC1431J37 0.02 -0.01 0.01 11.0 0.03 1119.0 10.0 602
37.50 INTC1431J37.5 0.01 0.00 0.01 2438.0 0.03 1836.0 30.0 516
38.00 INTC1431J38 0.02 0.00 0.01 181.0 0.02 844.0 8.0 417
38.50 INTC1431J38.5 0.02 0.00 0.01 160.0 0.02 828.0 9.0 19
39.00 INTC1431J39 0.12 0.09 0.01 10.0 0.02 752.0 2.0 2
39.50 INTC1431J39.5 0.05 0.03 0.01 92.0 0.03 1890.0 1.0 1
40.00 INTC1431J40 0.05 0.03 0.01 253.0 0.02 820.0 1.0 1
40.50 INTC1431J40.5 0.02 0.00 0.01 506.0 0.02 1070.0 0.0 0
41.00 INTC1431J41 0.02 0.00 0.01 263.0 0.02 1059.0 0.0 0
41.50 INTC1431J41.5 0.02 0.00 0.01 61.0 0.02 1070.0 0.0 0
42.00 INTC1431J42 0.02 0.00 0.01 171.0 0.02 1061.0 0.0 0
42.50 INTC1431J42.5 0.02 0.00 0.01 236.0 0.02 1086.0 0.0 0
43.00 INTC1431J43 0.02 0.00 0.01 160.0 0.02 1087.0 0.0 0
43.50 INTC1431J43.5 0.02 0.00 0.00 0.0 0.02 1049.0 0.0 0
44.00 INTC1431J44 0.02 0.00 0.01 20.0 0.02 1071.0 0.0 0

Put Options: INTC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 INTC1431V23 0.02 0.00 0.01 10.0 0.02 1008.0 440.0 440
24.00 INTC1431V24 0.04 0.02 0.01 731.0 0.01 225.0 5.0 5
25.00 INTC1431V25 0.01 -0.01 0.01 3.0 0.01 141.0 1597.0 1,597
25.50 INTC1431V25.5 0.00 0.00 0.00 0.0 0.01 157.0 0.0 0
26.00 INTC1431V26 0.02 0.00 0.01 60.0 0.01 136.0 0.0 0
26.50 INTC1431V26.5 0.00 0.00 0.00 0.0 0.01 128.0 0.0 0
27.00 INTC1431V27 0.03 0.00 0.01 75.0 0.02 564.0 6.0 40
27.50 INTC1431V27.5 0.02 0.01 0.01 10.0 0.02 550.0 100.0 440
28.00 INTC1431V28 0.01 0.00 0.01 10.0 0.02 483.0 30.0 256
28.50 INTC1431V28.5 0.02 0.01 0.01 10.0 0.03 1836.0 5.0 55
29.00 INTC1431V29 0.17 0.16 0.01 5.0 0.04 2235.0 3.0 675
29.50 INTC1431V29.5 0.09 0.00 0.09 5.0 0.06 2921.0 5.0 1,189
30.00 INTC1431V30 0.04 0.00 0.01 420.0 0.07 3127.0 11.0 1,783
30.50 INTC1431V30.5 0.05 0.00 0.01 2799.0 0.08 3445.0 5.0 536
31.00 INTC1431V31 0.05 -0.02 0.03 195.0 0.06 2559.0 596.0 1,434
31.50 INTC1431V31.5 0.05 -0.07 0.04 442.0 0.07 2896.0 160.0 639
32.00 INTC1431V32 0.10 -0.10 0.07 1822.0 0.11 3482.0 155.0 656
32.50 INTC1431V32.5 0.15 -0.20 0.15 878.0 0.18 2526.0 490.0 1,531
33.00 INTC1431V33 0.30 -0.24 0.29 24.0 0.31 156.0 735.0 912
33.50 INTC1431V33.5 0.55 -0.32 0.52 213.0 0.55 255.0 177.0 858
34.00 INTC1431V34 0.88 -0.47 0.89 3012.0 0.98 3187.0 45.0 426
34.50 INTC1431V34.5 1.40 -0.22 1.29 2678.0 1.48 1999.0 14.0 349
35.00 INTC1431V35 1.80 -0.48 1.80 318.0 1.90 249.0 4.0 463
35.50 INTC1431V35.5 4.54 2.01 2.17 726.0 2.49 763.0 10.0 196
36.00 INTC1431V36 3.60 0.50 2.67 777.0 2.98 1764.0 20.0 194
36.50 INTC1431V36.5 4.15 0.55 3.15 1054.0 3.50 921.0 20.0 168
37.00 INTC1431V37 6.40 2.35 3.65 107.0 4.00 375.0 5.0 20
37.50 INTC1431V37.5 3.15 -1.10 4.15 56.0 4.50 74.0 1.0 1
38.00 INTC1431V38 3.75 -0.95 4.65 56.0 5.00 56.0 89.0 89
38.50 INTC1431V38.5 5.10 0.00 5.15 56.0 5.50 64.0 0.0 0
39.00 INTC1431V39 7.10 1.35 5.65 56.0 6.00 60.0 10.0 10
39.50 INTC1431V39.5 5.25 0.35 6.15 56.0 6.50 56.0 24.0 24
40.00 INTC1431V40 8.10 1.30 6.65 56.0 7.00 52.0 10.0 10
40.50 INTC1431V40.5 8.60 2.85 6.70 40.0 7.60 64.0 10.0 10
41.00 INTC1431V41 9.10 2.90 7.20 40.0 8.10 64.0 10.0 24
41.50 INTC1431V41.5 6.70 -0.35 7.95 40.0 8.50 40.0 24.0 24
42.00 INTC1431V42 7.30 -0.05 8.45 100.0 9.25 340.0 24.0 24
42.50 INTC1431V42.5 10.60 2.85 9.00 40.0 9.50 40.0 10.0 10
43.00 INTC1431V43 8.70 0.15 8.30 340.0 10.55 340.0 45.0 25
43.50 INTC1431V43.5 8.75 0.00 8.80 340.0 10.50 340.0 0.0 0
44.00 INTC1431V44 9.30 0.00 9.30 340.0 11.35 340.0 0.0 0