Intel Corp $34.26

down -0.24


24/7/2014 12:35 PM  |  NASDAQ : INTC  
Industries : Electronics / Semiconductor - Broad Line
Last Trade: 34.26
Trade Time: Jul 24 12:35 PM Eastern Daylight Time
Change: -0.24 (-0.70 %)
Prev Close: 34.50
Open: 34.38
Bid: 34.25
Ask: 34.26
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get INTC Trend Analysis - it has outperformed the S&P 500 by 34%
Options:

Call Options: INTC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 INTC1425G18 14.80 0.00 14.65 644.0 18.25 644.0 0.0 0
19.00 INTC1425G19 13.75 0.00 13.65 644.0 17.15 638.0 0.0 0
20.00 INTC1425G20 12.75 0.00 12.65 641.0 16.15 638.0 0.0 0
20.50 INTC1425G20.5 12.25 0.00 12.15 644.0 14.10 1448.0 0.0 0
21.00 INTC1425G21 11.75 0.00 11.70 938.0 15.15 1050.0 0.0 0
21.50 INTC1425G21.5 10.80 0.00 11.20 936.0 14.65 1050.0 0.0 0
22.00 INTC1425G22 10.75 0.00 10.65 938.0 14.25 938.0 0.0 0
22.50 INTC1425G22.5 10.20 0.00 10.35 938.0 13.70 938.0 0.0 0
23.00 INTC1425G23 9.75 0.00 9.85 938.0 13.25 938.0 0.0 0
23.50 INTC1425G23.5 9.20 0.00 9.30 938.0 12.75 938.0 0.0 0
24.00 INTC1425G24 6.90 -1.90 8.80 882.0 12.30 882.0 2.0 1
24.50 INTC1425G24.5 8.20 0.00 8.35 938.0 11.75 938.0 0.0 0
25.00 INTC1425G25 7.20 0.00 7.90 938.0 11.15 938.0 0.0 0
25.50 INTC1425G25.5 6.70 0.00 7.40 938.0 9.90 137.0 0.0 0
26.00 INTC1425G26 8.37 0.32 6.65 240.0 8.35 240.0 4.0 7
26.50 INTC1425G26.5 8.04 0.00 6.10 938.0 9.65 938.0 5.0 20
27.00 INTC1425G27 6.69 1.09 7.15 871.0 7.40 925.0 2.0 10
27.50 INTC1425G27.5 6.80 0.05 6.70 424.0 6.90 1051.0 3.0 134
28.00 INTC1425G28 6.70 0.45 6.15 1060.0 6.40 990.0 6.0 162
28.50 INTC1425G28.5 6.00 0.25 5.65 966.0 5.90 2656.0 3.0 79
29.00 INTC1425G29 5.48 0.00 5.15 1461.0 5.35 3979.0 5.0 188
29.50 INTC1425G29.5 4.00 -0.75 4.65 3274.0 4.85 3962.0 78.0 208
30.00 INTC1425G30 4.55 0.00 4.15 4505.0 4.35 4412.0 66.0 342
30.50 INTC1425G30.5 4.15 0.22 3.65 2452.0 3.85 1883.0 2.0 1,002
31.00 INTC1425G31 3.35 -0.25 3.20 487.0 3.35 1107.0 3.0 1,466
31.50 INTC1425G31.5 2.78 0.00 2.68 2079.0 2.84 528.0 1.0 5,683
32.00 INTC1425G32 2.30 -0.18 2.22 402.0 2.33 805.0 11.0 2,777
32.50 INTC1425G32.5 1.72 -0.26 1.68 2511.0 1.83 2715.0 63.0 1,327
33.00 INTC1425G33 1.25 -0.14 1.20 2523.0 1.32 1910.0 110.0 1,769
33.50 INTC1425G33.5 0.80 -0.10 0.73 1868.0 0.84 2921.0 72.0 3,610
34.00 INTC1425G34 0.38 -0.24 0.29 20.0 0.36 3264.0 871.0 11,783
34.50 INTC1425G34.5 0.09 -0.14 0.06 612.0 0.08 84.0 1295.0 22,750
35.00 INTC1425G35 0.02 -0.04 0.01 174.0 0.03 1891.0 182.0 3,385
35.50 INTC1425G35.5 0.02 0.01 0.01 77.0 0.04 1661.0 1.0 212
36.00 INTC1425G36 0.02 0.00 0.01 75.0 0.02 1092.0 155.0 1,014
36.50 INTC1425G36.5 0.03 0.00 0.01 79.0 0.02 1265.0 0.0 0
37.00 INTC1425G37 0.02 0.00 0.00 0.0 0.02 1253.0 0.0 0
37.50 INTC1425G37.5 0.02 0.00 0.00 0.0 0.02 1145.0 0.0 0
38.00 INTC1425G38 0.02 0.00 0.00 0.0 0.02 1162.0 0.0 0
38.50 INTC1425G38.5 0.02 0.00 0.00 0.0 0.02 1277.0 0.0 0
39.00 INTC1425G39 0.02 0.00 0.00 0.0 0.02 1205.0 0.0 0
39.50 INTC1425G39.5 0.02 0.00 0.00 0.0 0.02 1206.0 0.0 0

Put Options: INTC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 INTC1425S18 0.02 0.00 0.00 0.0 0.02 1066.0 0.0 0
19.00 INTC1425S19 0.02 0.00 0.00 0.0 0.02 974.0 0.0 0
20.00 INTC1425S20 0.02 0.00 0.00 0.0 0.02 1076.0 0.0 0
20.50 INTC1425S20.5 0.02 0.00 0.01 10.0 0.02 1083.0 0.0 0
21.00 INTC1425S21 0.03 0.01 0.01 10.0 0.02 1196.0 10.0 10
21.50 INTC1425S21.5 0.03 0.01 0.01 10.0 0.02 1163.0 10.0 10
22.00 INTC1425S22 0.02 0.00 0.01 10.0 0.02 1197.0 0.0 0
22.50 INTC1425S22.5 0.04 0.02 0.01 10.0 0.02 1164.0 40.0 40
23.00 INTC1425S23 0.02 0.00 0.01 175.0 0.02 1206.0 0.0 0
23.50 INTC1425S23.5 0.02 0.00 0.01 10.0 0.02 1223.0 0.0 0
24.00 INTC1425S24 0.02 0.00 0.01 55.0 0.02 1150.0 0.0 0
24.50 INTC1425S24.5 0.02 0.00 0.01 10.0 0.02 1160.0 0.0 0
25.00 INTC1425S25 0.03 0.02 0.01 150.0 0.01 726.0 20.0 159
25.50 INTC1425S25.5 0.11 0.10 0.01 90.0 0.01 660.0 119.0 119
26.00 INTC1425S26 0.22 0.20 0.01 75.0 0.02 1090.0 20.0 25
26.50 INTC1425S26.5 0.24 0.22 0.01 10.0 0.02 1003.0 20.0 42
27.00 INTC1425S27 0.03 0.01 0.01 92.0 0.02 1199.0 15.0 111
27.50 INTC1425S27.5 0.07 0.05 0.01 123.0 0.02 1159.0 10.0 125
28.00 INTC1425S28 0.01 0.00 0.01 15.0 0.01 762.0 8.0 871
28.50 INTC1425S28.5 0.04 0.02 0.01 505.0 0.02 1193.0 7.0 299
29.00 INTC1425S29 0.06 0.04 0.02 10.0 0.02 1212.0 100.0 742
29.50 INTC1425S29.5 0.01 -0.01 0.01 3.0 0.02 1017.0 3.0 397
30.00 INTC1425S30 0.01 -0.01 0.01 10.0 0.02 1172.0 20.0 509
30.50 INTC1425S30.5 0.01 -0.01 0.01 141.0 0.02 1172.0 5.0 3,368
31.00 INTC1425S31 0.02 0.00 0.02 24.0 0.02 1215.0 2.0 4,973
31.50 INTC1425S31.5 0.02 0.00 0.01 208.0 0.02 1026.0 2285.0 5,395
32.00 INTC1425S32 0.02 0.01 0.01 142.0 0.02 1003.0 81.0 768
32.50 INTC1425S32.5 0.01 0.00 0.01 65.0 0.02 1288.0 75.0 1,209
33.00 INTC1425S33 0.02 0.00 0.01 141.0 0.01 455.0 250.0 3,027
33.50 INTC1425S33.5 0.01 -0.01 0.01 10.0 0.01 616.0 72.0 3,343
34.00 INTC1425S34 0.07 0.00 0.06 20.0 0.08 4411.0 1591.0 4,325
34.50 INTC1425S34.5 0.35 0.12 0.30 358.0 0.35 2208.0 519.0 5,422
35.00 INTC1425S35 0.73 0.04 0.68 4483.0 0.79 709.0 14.0 307
35.50 INTC1425S35.5 1.26 0.41 1.12 2700.0 1.33 1538.0 2.0 39
36.00 INTC1425S36 1.35 -0.08 1.60 4105.0 1.83 3926.0 52.0 538
36.50 INTC1425S36.5 2.56 0.74 2.10 2649.0 2.34 986.0 37.0 37
37.00 INTC1425S37 2.78 0.46 2.60 2743.0 2.83 2034.0 12.0 50
37.50 INTC1425S37.5 2.82 0.00 3.10 931.0 3.35 558.0 0.0 0
38.00 INTC1425S38 3.30 0.00 3.60 931.0 3.85 558.0 0.0 0
38.50 INTC1425S38.5 3.80 0.00 4.10 961.0 4.35 558.0 0.0 0
39.00 INTC1425S39 4.30 0.00 4.60 502.0 4.85 277.0 0.0 0
39.50 INTC1425S39.5 4.80 0.00 5.10 502.0 5.35 277.0 0.0 0
Trading Center