Intel Corp $26.75

down 0.00


24/4/2014 08:10 PM  |  NASDAQ : INTC  
Industries : Electronics / Semiconductor - Broad Line
Last Trade: 26.75
Trade Time: Apr 24 08:10 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 26.75
Open: 26.81
Bid: 26.74
Ask: 26.75
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get INTC Trend Analysis - it has underperformed the S&P 500 by 6%
Options:

Call Options: INTC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 INTC1425D14 12.55 0.00 12.60 72.0 12.95 111.0 0.0 0
15.00 INTC1425D15 11.35 0.00 11.60 72.0 11.95 111.0 0.0 0
16.00 INTC1425D16 9.40 -1.00 10.60 72.0 10.95 111.0 48.0 0
17.00 INTC1425D17 9.65 0.00 9.65 71.0 9.95 71.0 0.0 0
18.00 INTC1425D18 7.35 -1.35 8.65 343.0 8.95 837.0 20.0 77
19.00 INTC1425D19 7.20 -0.50 7.65 349.0 7.95 724.0 33.0 13
19.50 INTC1425D19.5 7.15 0.00 7.15 71.0 7.45 71.0 0.0 0
20.00 INTC1425D20 6.65 0.00 6.65 71.0 6.95 71.0 0.0 0
20.50 INTC1425D20.5 6.15 0.00 6.15 211.0 6.45 236.0 0.0 0
21.00 INTC1425D21 5.65 0.00 5.65 71.0 5.95 71.0 0.0 0
21.50 INTC1425D21.5 5.15 0.00 5.15 71.0 5.45 71.0 0.0 0
22.00 INTC1425D22 4.83 0.00 4.70 260.0 4.95 251.0 2.0 15
22.50 INTC1425D22.5 4.60 0.40 4.20 80.0 4.45 71.0 2.0 13
23.00 INTC1425D23 3.38 -0.32 3.70 80.0 3.90 71.0 5.0 81
23.50 INTC1425D23.5 3.40 0.20 3.20 847.0 3.45 3422.0 101.0 147
24.00 INTC1425D24 2.70 -0.02 2.69 40.0 2.77 485.0 27.0 1,635
24.50 INTC1425D24.5 2.45 0.24 2.21 1830.0 2.42 4178.0 5.0 508
25.00 INTC1425D25 1.86 0.07 1.72 1267.0 1.81 2325.0 37.0 1,148
25.50 INTC1425D25.5 1.27 0.02 1.22 761.0 1.28 861.0 62.0 3,591
26.00 INTC1425D26 0.76 0.01 0.72 2019.0 0.79 3184.0 309.0 1,960
26.50 INTC1425D26.5 0.30 -0.03 0.26 169.0 0.29 574.0 243.0 6,215
27.00 INTC1425D27 0.03 -0.04 0.02 63.0 0.04 3580.0 1774.0 5,412
27.50 INTC1425D27.5 0.03 0.00 0.01 370.0 0.02 2587.0 376.0 2,291
28.00 INTC1425D28 0.01 -0.01 0.01 1.0 0.02 2577.0 10.0 1,172
28.50 INTC1425D28.5 0.05 0.03 0.01 177.0 0.02 2553.0 136.0 255
29.00 INTC1425D29 0.02 0.01 0.01 150.0 0.02 2603.0 10.0 12
29.50 INTC1425D29.5 0.02 0.00 0.00 0.0 0.02 2547.0 0.0 0
30.00 INTC1425D30 0.02 0.00 0.01 10.0 0.02 2599.0 0.0 0
30.50 INTC1425D30.5 0.02 0.00 0.00 0.0 0.02 2583.0 0.0 0
31.00 INTC1425D31 0.02 0.00 0.00 0.0 0.02 2575.0 0.0 0
31.50 INTC1425D31.5 0.02 0.00 0.00 0.0 0.02 2582.0 0.0 0
32.00 INTC1425D32 0.01 -0.01 0.00 0.0 0.02 2438.0 2.0 2
32.50 INTC1425D32.5 0.02 0.00 0.00 0.0 0.02 2608.0 0.0 0
33.00 INTC1425D33 0.02 0.00 0.00 0.0 0.02 2573.0 0.0 0
33.50 INTC1425D33.5 0.02 0.00 0.00 0.0 0.02 2591.0 0.0 0
34.00 INTC1425D34 0.02 0.00 0.00 0.0 0.02 2581.0 0.0 0
34.50 INTC1425D34.5 0.02 0.00 0.00 0.0 0.02 2566.0 0.0 0
35.00 INTC1425D35 0.02 0.00 0.00 0.0 0.02 2598.0 0.0 0

Put Options: INTC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 INTC1425P14 0.02 0.00 0.00 0.0 0.02 2517.0 0.0 0
15.00 INTC1425P15 0.02 0.00 0.00 0.0 0.02 2554.0 0.0 0
16.00 INTC1425P16 0.02 0.00 0.01 68.0 0.02 2531.0 0.0 0
17.00 INTC1425P17 0.02 0.00 0.00 0.0 0.02 2600.0 0.0 0
18.00 INTC1425P18 0.02 0.00 0.00 0.0 0.02 2596.0 0.0 0
19.00 INTC1425P19 0.02 0.00 0.01 1266.0 0.02 2569.0 0.0 0
19.50 INTC1425P19.5 0.02 0.00 0.00 0.0 0.02 2532.0 0.0 0
20.00 INTC1425P20 0.02 0.00 0.01 191.0 0.02 2594.0 0.0 0
20.50 INTC1425P20.5 0.02 0.00 0.01 211.0 0.02 2571.0 12.0 12
21.00 INTC1425P21 0.02 0.00 0.01 63.0 0.02 2603.0 0.0 0
21.50 INTC1425P21.5 0.02 0.00 0.01 88.0 0.02 2543.0 0.0 0
22.00 INTC1425P22 0.04 0.02 0.01 10.0 0.02 2600.0 2.0 10
22.50 INTC1425P22.5 0.02 0.00 0.01 167.0 0.02 2568.0 1.0 25
23.00 INTC1425P23 0.04 0.02 0.01 238.0 0.02 2605.0 1.0 99
23.50 INTC1425P23.5 0.02 0.00 0.01 734.0 0.02 2598.0 3.0 51
24.00 INTC1425P24 0.01 -0.01 0.01 10.0 0.02 2579.0 20.0 280
24.50 INTC1425P24.5 0.01 -0.01 0.03 150.0 0.02 2530.0 15.0 1,236
25.00 INTC1425P25 0.01 0.00 0.01 2.0 0.01 872.0 36.0 2,336
25.50 INTC1425P25.5 0.02 0.00 0.01 111.0 0.02 2591.0 4.0 1,601
26.00 INTC1425P26 0.01 0.00 0.01 63.0 0.02 2966.0 922.0 4,267
26.50 INTC1425P26.5 0.03 -0.03 0.03 152.0 0.04 248.0 255.0 5,767
27.00 INTC1425P27 0.28 0.00 0.27 292.0 0.30 134.0 608.0 1,808
27.50 INTC1425P27.5 0.69 -0.07 0.60 4526.0 0.79 2021.0 73.0 235
28.00 INTC1425P28 1.20 0.00 1.09 3822.0 1.30 845.0 1.0 133
28.50 INTC1425P28.5 1.60 -0.10 1.58 3406.0 1.80 1810.0 25.0 178
29.00 INTC1425P29 2.01 0.00 2.08 584.0 2.30 63.0 0.0 0
29.50 INTC1425P29.5 2.51 0.00 2.58 251.0 2.79 260.0 0.0 0
30.00 INTC1425P30 3.00 0.00 3.05 911.0 3.30 566.0 0.0 0
30.50 INTC1425P30.5 3.50 0.00 3.55 426.0 3.85 71.0 0.0 0
31.00 INTC1425P31 4.05 -0.10 4.05 211.0 4.30 220.0 1.0 1
31.50 INTC1425P31.5 4.50 0.00 4.55 211.0 4.80 220.0 0.0 0
32.00 INTC1425P32 6.55 1.65 5.05 204.0 5.35 147.0 10.0 10
32.50 INTC1425P32.5 5.50 0.00 5.55 71.0 5.85 71.0 0.0 0
33.00 INTC1425P33 6.00 0.00 6.05 251.0 6.35 286.0 0.0 0
33.50 INTC1425P33.5 6.50 0.00 6.55 71.0 6.85 71.0 0.0 0
34.00 INTC1425P34 7.00 0.00 7.05 71.0 7.35 71.0 0.0 0
34.50 INTC1425P34.5 7.50 0.00 7.55 71.0 7.85 71.0 0.0 0
35.00 INTC1425P35 8.00 0.00 8.05 71.0 8.35 71.0 0.0 0
Trading Center