Intel Corp $34.98

up +0.05


17/9/2014 04:15 PM  |  NASDAQ : INTC  
Industries : Electronics / Semiconductor - Broad Line
Last Trade: 34.98
Trade Time: Sep 17 04:15 PM Eastern Daylight Time
Change: 0.05 (0.14 %)
Prev Close: 34.93
Open: 34.91
Bid: 34.97
Ask: 34.98
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 30%
Options:

Call Options: INTC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 INTC1420I18 16.10 0.00 15.15 463.0 18.60 280.0 0.0 0
19.00 INTC1420I19 15.10 0.00 14.15 463.0 17.60 280.0 0.0 0
20.00 INTC1420I20 14.10 0.00 13.15 1253.0 16.60 201.0 0.0 0
21.00 INTC1420I21 13.10 0.00 12.15 1452.0 15.50 657.0 0.0 0
22.00 INTC1420I22 12.10 0.00 11.15 1403.0 13.45 20.0 0.0 0
23.00 INTC1420I23 11.10 0.00 10.15 1403.0 12.35 1.0 0.0 0
24.00 INTC1420I24 10.50 1.30 9.20 1452.0 12.55 657.0 5.0 55
25.00 INTC1420I25 9.95 0.70 8.10 1452.0 11.60 657.0 6.0 5
25.00 INTC1426I25 9.25 0.00 8.20 605.0 11.60 605.0 0.0 0
25.50 INTC1426I25.5 8.75 0.00 7.70 605.0 10.15 605.0 0.0 0
26.00 INTC1420I26 9.05 0.80 7.10 1452.0 10.55 657.0 10.0 12
26.00 INTC1426I26 8.25 0.00 7.20 605.0 10.50 605.0 0.0 0
26.50 INTC1420I26.5 7.75 0.00 6.55 1.0 10.20 1.0 0.0 0
26.50 INTC1426I26.5 7.75 0.00 7.75 605.0 9.25 605.0 0.0 0
27.00 INTC1420I27 7.94 0.00 6.10 1452.0 9.55 657.0 16.0 59
27.00 INTC1426I27 7.85 0.00 7.60 2717.0 8.40 1238.0 0.0 0
27.50 INTC1420I27.5 7.35 0.00 7.35 74.0 7.55 61.0 0.0 0
27.50 INTC1426I27.5 7.35 0.00 7.35 1953.0 7.60 203.0 0.0 0
28.00 INTC1420I28 7.00 0.15 6.85 2523.0 7.15 1465.0 2.0 192
28.00 INTC1426I28 6.85 0.00 6.85 2116.0 7.10 252.0 0.0 0
28.50 INTC1420I28.5 6.05 -0.30 6.35 514.0 6.50 68.0 12.0 12
28.50 INTC1426I28.5 6.35 0.00 6.35 1980.0 6.55 522.0 0.0 0
29.00 INTC1420I29 5.94 0.00 5.85 3479.0 6.00 1071.0 1.0 204
29.00 INTC1426I29 5.85 0.00 5.85 2478.0 6.05 898.0 0.0 0
29.50 INTC1420I29.5 5.05 -0.30 5.35 1440.0 5.55 574.0 24.0 24
29.50 INTC1426I29.5 5.35 0.00 5.35 2286.0 5.55 932.0 0.0 0
30.00 INTC1420I30 5.00 0.10 4.85 5128.0 5.00 2323.0 31.0 934
30.00 INTC1426I30 5.20 0.35 4.85 2250.0 5.05 769.0 8.0 59
30.50 INTC1420I30.5 4.40 0.00 4.35 2619.0 4.60 1397.0 0.0 0
30.50 INTC1426I30.5 2.46 -1.94 4.35 2506.0 4.55 646.0 32.0 22
31.00 INTC1420I31 3.81 -0.15 3.85 4463.0 4.10 3972.0 8.0 795
31.00 INTC1426I31 2.04 -1.86 3.85 2414.0 4.05 697.0 49.0 49
31.50 INTC1420I31.5 3.40 0.00 3.35 1427.0 3.55 1118.0 0.0 0
31.50 INTC1426I31.5 3.00 -0.40 3.35 1077.0 3.55 510.0 40.0 23
32.00 INTC1420I32 2.93 -0.04 2.93 2115.0 3.00 2027.0 112.0 12,083
32.00 INTC1426I32 2.79 0.00 2.88 2344.0 3.10 1119.0 10.0 103
32.50 INTC1420I32.5 2.50 0.00 2.37 3934.0 2.59 2632.0 84.0 149
32.50 INTC1426I32.5 2.00 -0.41 2.39 1512.0 2.54 541.0 11.0 135
33.00 INTC1420I33 1.93 -0.12 1.96 8.0 1.99 204.0 745.0 10,362
33.00 INTC1426I33 1.61 -0.30 1.90 2747.0 2.04 512.0 40.0 461
33.50 INTC1420I33.5 1.55 -0.01 1.38 5569.0 1.59 4712.0 21.0 487
33.50 INTC1426I33.5 1.34 -0.17 1.43 4858.0 1.51 961.0 41.0 354
34.00 INTC1420I34 1.00 -0.01 0.88 5137.0 1.01 3301.0 257.0 29,736
34.00 INTC1426I34 1.03 -0.02 1.03 214.0 1.06 111.0 231.0 684
34.50 INTC1420I34.5 0.49 -0.08 0.49 84.0 0.52 364.0 532.0 8,584
34.50 INTC1426I34.5 0.72 0.01 0.64 118.0 0.68 1830.0 85.0 1,787
35.00 INTC1420I35 0.14 -0.08 0.13 478.0 0.15 259.0 20827.0 51,193
35.00 INTC1426I35 0.33 -0.08 0.33 187.0 0.35 159.0 597.0 1,262
35.50 INTC1420I35.5 0.04 -0.02 0.01 4410.0 0.03 1725.0 613.0 11,209
35.50 INTC1426I35.5 0.18 -0.03 0.14 2346.0 0.16 1408.0 874.0 2,198
36.00 INTC1420I36 0.01 -0.01 0.01 50.0 0.01 611.0 105.0 36,119
36.00 INTC1426I36 0.09 -0.01 0.05 2019.0 0.10 3697.0 1.0 1,891
36.50 INTC1420I36.5 0.02 0.00 0.01 10.0 0.01 247.0 9.0 7,712
36.50 INTC1426I36.5 0.04 0.01 0.02 87.0 0.05 3104.0 5.0 1,348
37.00 INTC1420I37 0.01 0.00 0.01 11.0 0.01 1.0 26.0 6,679
37.00 INTC1426I37 0.03 0.00 0.01 50.0 0.04 2334.0 10.0 293
37.50 INTC1420I37.5 0.02 0.00 0.01 50.0 0.02 262.0 150.0 2,524
37.50 INTC1426I37.5 0.03 0.02 0.01 36.0 0.03 1790.0 9.0 9
38.00 INTC1420I38 0.02 0.01 0.01 131.0 0.01 190.0 40.0 159
38.00 INTC1426I38 0.01 0.00 0.01 10.0 0.03 1995.0 0.0 0
38.50 INTC1420I38.5 0.04 0.02 0.01 132.0 0.02 263.0 1464.0 1,464
38.50 INTC1426I38.5 0.03 0.00 0.01 1374.0 0.03 2390.0 0.0 0
39.00 INTC1420I39 0.03 0.01 0.01 1745.0 0.02 133.0 959.0 1,614
39.00 INTC1426I39 0.03 0.00 0.01 727.0 0.03 1533.0 70.0 70
39.50 INTC1420I39.5 0.02 0.00 0.01 315.0 0.02 133.0 0.0 0
39.50 INTC1426I39.5 0.03 0.00 0.01 2156.0 0.03 1844.0 0.0 0
40.00 INTC1420I40 0.02 0.00 0.01 2104.0 0.02 168.0 5294.0 5,334
40.00 INTC1426I40 0.03 0.00 0.01 360.0 0.02 686.0 0.0 0
40.50 INTC1420I40.5 0.02 0.00 0.01 3.0 0.02 140.0 0.0 0
40.50 INTC1426I40.5 0.02 0.00 0.01 96.0 0.02 806.0 0.0 0
41.00 INTC1420I41 0.02 0.00 0.01 108.0 0.02 435.0 0.0 0
41.00 INTC1426I41 0.02 0.00 0.01 212.0 0.02 694.0 0.0 0
41.50 INTC1420I41.5 0.02 0.00 0.00 0.0 0.02 455.0 0.0 0
41.50 INTC1426I41.5 0.02 0.00 0.01 74.0 0.02 699.0 0.0 0
42.00 INTC1420I42 0.02 0.00 0.00 0.0 0.02 1078.0 0.0 0
42.00 INTC1426I42 0.02 0.00 0.01 101.0 0.02 695.0 15.0 15
42.50 INTC1420I42.5 0.02 0.00 0.00 0.0 0.02 1046.0 0.0 0
42.50 INTC1426I42.5 0.02 0.00 0.01 100.0 0.02 730.0 0.0 0
43.00 INTC1420I43 0.02 0.00 0.00 0.0 0.02 998.0 0.0 0
43.00 INTC1426I43 0.01 -0.01 0.00 0.0 0.02 603.0 5.0 5
43.50 INTC1420I43.5 0.02 0.00 0.00 0.0 0.02 980.0 0.0 0
43.50 INTC1426I43.5 0.02 0.00 0.00 0.0 0.02 576.0 0.0 0
44.00 INTC1420I44 0.02 0.00 0.00 0.0 0.02 988.0 0.0 0
44.00 INTC1426I44 0.02 0.00 0.00 0.0 0.02 421.0 40.0 40
45.00 INTC1420I45 0.02 0.00 0.00 0.0 0.02 1040.0 0.0 0

Put Options: INTC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 INTC1420U18 0.01 -0.01 0.01 101.0 0.02 719.0 1.0 174
19.00 INTC1420U19 0.03 0.01 0.01 151.0 0.02 336.0 10.0 10
20.00 INTC1420U20 0.02 0.00 0.01 10.0 0.02 345.0 186.0 190
21.00 INTC1420U21 0.04 0.02 0.01 10.0 0.02 368.0 19.0 69
22.00 INTC1420U22 0.02 0.00 0.01 10.0 0.02 523.0 1.0 103
23.00 INTC1420U23 0.02 0.00 0.01 10.0 0.02 844.0 25.0 173
24.00 INTC1420U24 0.01 -0.01 0.01 200.0 0.02 815.0 10.0 508
25.00 INTC1420U25 0.02 0.00 0.01 4.0 0.02 839.0 4.0 2,488
25.00 INTC1426U25 0.02 0.00 0.01 10.0 0.02 496.0 5.0 5
25.50 INTC1426U25.5 0.02 0.00 0.01 75.0 0.02 712.0 0.0 0
26.00 INTC1420U26 0.01 -0.01 0.01 3.0 0.02 1002.0 3.0 7,759
26.00 INTC1426U26 0.02 0.00 0.01 10.0 0.02 710.0 0.0 0
26.50 INTC1420U26.5 0.02 0.00 0.01 10.0 0.02 804.0 0.0 0
26.50 INTC1426U26.5 0.02 0.00 0.01 10.0 0.02 697.0 0.0 0
27.00 INTC1420U27 0.02 0.00 0.01 138.0 0.02 871.0 10.0 36,989
27.00 INTC1426U27 0.01 0.00 0.01 10.0 0.02 690.0 0.0 0
27.50 INTC1420U27.5 0.01 0.00 0.01 75.0 0.01 446.0 90.0 90
27.50 INTC1426U27.5 0.01 0.00 0.01 10.0 0.02 718.0 0.0 0
28.00 INTC1420U28 0.01 0.00 0.01 10.0 0.01 346.0 8.0 8,243
28.00 INTC1426U28 0.01 0.00 0.01 10.0 0.02 665.0 0.0 0
28.50 INTC1420U28.5 0.02 0.00 0.01 10.0 0.02 803.0 0.0 0
28.50 INTC1426U28.5 0.01 0.00 0.01 158.0 0.02 486.0 3.0 8
29.00 INTC1420U29 0.02 0.00 0.01 10.0 0.02 909.0 16.0 4,558
29.00 INTC1426U29 0.06 0.05 0.01 178.0 0.03 1302.0 70.0 70
29.50 INTC1420U29.5 0.02 0.00 0.01 10.0 0.02 938.0 20.0 20
29.50 INTC1426U29.5 0.01 0.00 0.01 181.0 0.02 699.0 0.0 0
30.00 INTC1420U30 0.01 -0.01 0.01 10.0 0.02 495.0 14.0 8,498
30.00 INTC1426U30 0.01 0.00 0.01 99.0 0.02 120.0 10.0 60
30.50 INTC1420U30.5 0.01 -0.01 0.01 10.0 0.02 470.0 6.0 6
30.50 INTC1426U30.5 0.05 0.04 0.01 90.0 0.03 1122.0 10.0 24
31.00 INTC1420U31 0.01 -0.01 0.01 10.0 0.02 472.0 3.0 13,234
31.00 INTC1426U31 0.03 0.02 0.01 80.0 0.03 910.0 5.0 12
31.50 INTC1420U31.5 0.01 0.00 0.01 10.0 0.02 1171.0 5.0 359
31.50 INTC1426U31.5 0.19 0.17 0.01 198.0 0.04 2909.0 2.0 6
32.00 INTC1420U32 0.02 0.01 0.01 10.0 0.02 1241.0 100.0 10,218
32.00 INTC1426U32 0.05 0.04 0.01 348.0 0.04 3095.0 1.0 141
32.50 INTC1420U32.5 0.07 0.06 0.01 10.0 0.01 1.0 76.0 329
32.50 INTC1426U32.5 0.05 0.03 0.01 1643.0 0.05 2809.0 6.0 100
33.00 INTC1420U33 0.02 0.00 0.01 140.0 0.02 427.0 105.0 7,217
33.00 INTC1426U33 0.04 0.00 0.02 1695.0 0.06 3075.0 10.0 1,368
33.50 INTC1420U33.5 0.01 -0.01 0.01 1.0 0.02 567.0 205.0 6,756
33.50 INTC1426U33.5 0.05 -0.05 0.04 351.0 0.09 3387.0 3.0 1,990
34.00 INTC1420U34 0.02 -0.01 0.01 65.0 0.03 2418.0 1324.0 34,498
34.00 INTC1426U34 0.09 -0.04 0.07 4437.0 0.11 4164.0 16.0 2,726
34.50 INTC1420U34.5 0.05 -0.05 0.04 36.0 0.07 5834.0 1537.0 8,557
34.50 INTC1426U34.5 0.24 -0.06 0.18 504.0 0.21 5571.0 9.0 1,674
35.00 INTC1420U35 0.18 -0.07 0.18 101.0 0.19 34.0 3578.0 19,742
35.00 INTC1426U35 0.34 -0.09 0.36 2747.0 0.40 4875.0 33.0 1,257
35.50 INTC1420U35.5 0.39 -0.20 0.53 352.0 0.59 2359.0 352.0 3,719
35.50 INTC1426U35.5 0.72 0.01 0.66 5846.0 0.71 1182.0 12.0 638
36.00 INTC1420U36 0.90 -0.40 0.90 4668.0 1.13 3793.0 10.0 3,445
36.00 INTC1426U36 1.04 -0.25 1.07 151.0 1.16 5270.0 112.0 630
36.50 INTC1420U36.5 1.75 0.00 1.39 5697.0 1.62 4221.0 40.0 133
36.50 INTC1426U36.5 1.56 0.00 1.44 3173.0 1.65 1480.0 19.0 196
37.00 INTC1420U37 2.44 0.53 1.89 4270.0 2.14 2902.0 5.0 631
37.00 INTC1426U37 2.31 0.38 1.92 2980.0 2.14 1221.0 84.0 305
37.50 INTC1420U37.5 2.36 -0.05 2.39 3050.0 2.64 1174.0 1.0 1
37.50 INTC1426U37.5 2.42 0.00 2.41 2875.0 2.65 946.0 0.0 0
38.00 INTC1420U38 3.61 0.71 2.88 2965.0 3.15 1184.0 3.0 30
38.00 INTC1426U38 3.35 0.00 2.91 2294.0 3.15 751.0 1.0 1
38.50 INTC1420U38.5 4.05 0.65 3.35 514.0 3.65 124.0 1.0 1
38.50 INTC1426U38.5 3.40 0.00 3.40 292.0 3.65 228.0 0.0 0
39.00 INTC1420U39 4.40 0.50 3.85 514.0 4.15 74.0 24.0 24
39.00 INTC1426U39 3.90 0.00 3.90 292.0 4.15 230.0 0.0 0
39.50 INTC1420U39.5 4.90 0.50 4.35 514.0 4.60 61.0 24.0 25
39.50 INTC1426U39.5 4.90 0.50 4.40 501.0 4.65 83.0 24.0 24
40.00 INTC1420U40 5.35 0.45 4.85 1508.0 5.15 759.0 27.0 0
40.00 INTC1426U40 5.40 0.50 4.90 493.0 5.15 61.0 40.0 40
40.50 INTC1420U40.5 5.40 0.00 5.35 859.0 5.65 746.0 0.0 0
40.50 INTC1426U40.5 5.40 0.00 5.40 432.0 5.65 58.0 0.0 0
41.00 INTC1420U41 5.90 0.00 5.85 1568.0 6.15 638.0 0.0 0
41.00 INTC1426U41 5.90 0.00 5.90 410.0 6.15 86.0 0.0 0
41.50 INTC1420U41.5 6.40 0.00 6.35 921.0 6.65 694.0 0.0 0
41.50 INTC1426U41.5 6.40 0.00 6.40 501.0 6.65 75.0 0.0 0
42.00 INTC1420U42 6.90 0.00 6.85 861.0 7.15 676.0 0.0 0
42.00 INTC1426U42 6.90 0.00 6.90 1381.0 7.15 609.0 0.0 0
42.50 INTC1420U42.5 7.40 0.00 5.95 977.0 7.65 401.0 0.0 0
42.50 INTC1426U42.5 7.40 0.00 5.95 1242.0 7.65 405.0 0.0 0
43.00 INTC1420U43 7.90 0.00 6.45 1046.0 8.15 453.0 0.0 0
43.00 INTC1426U43 7.90 0.00 6.40 605.0 8.15 360.0 0.0 0
43.50 INTC1420U43.5 8.40 0.00 8.20 630.0 8.65 401.0 0.0 0
43.50 INTC1426U43.5 8.40 0.00 8.10 564.0 8.65 360.0 0.0 0
44.00 INTC1420U44 8.90 0.00 8.70 280.0 9.15 62.0 0.0 0
44.00 INTC1426U44 8.90 0.00 8.60 605.0 9.15 360.0 0.0 0
45.00 INTC1420U45 9.65 0.00 8.45 366.0 10.15 62.0 0.0 0
Trading Center