$35.59 -0.36 (-1.00%) Intel Corp - NASDAQ

Nov. 21, 2014 | 04:00 PM
Last Trade: 35.59
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: -0.36 (-1.00%)
Prev Close: 35.95
Open: 35.98
Bid: 35.60
Ask: 35.61
Options:

Call Options: INTC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 INTC1428K23 10.50 0.00 11.10 30.0 13.85 30.0 0.0 0
24.00 INTC1428K24 9.55 0.00 10.65 30.0 13.85 45.0 0.0 0
25.00 INTC1428K25 8.55 0.00 9.45 11.0 11.10 11.0 0.0 0
26.00 INTC1428K26 8.20 0.60 8.45 144.0 9.85 280.0 40.0 40
26.50 INTC1428K26.5 5.25 -2.20 8.85 280.0 9.35 280.0 40.0 40
27.00 INTC1428K27 4.25 -2.30 8.35 124.0 8.80 124.0 12.0 12
27.50 INTC1428K27.5 4.70 -2.70 7.80 124.0 8.35 124.0 92.0 92
28.00 INTC1428K28 3.40 -3.50 7.40 124.0 7.75 124.0 15.0 15
28.50 INTC1428K28.5 6.40 0.00 6.95 152.0 7.35 716.0 0.0 0
29.00 INTC1428K29 2.70 -3.20 6.45 100.0 6.85 388.0 10.0 185
29.50 INTC1428K29.5 4.30 -1.10 5.95 774.0 6.35 994.0 10.0 60
30.00 INTC1428K30 6.20 0.45 5.45 829.0 5.75 482.0 10.0 26
30.50 INTC1428K30.5 3.36 -1.09 4.95 1177.0 5.35 1102.0 10.0 319
31.00 INTC1428K31 4.90 0.95 4.45 164.0 4.85 1930.0 2.0 13
31.50 INTC1428K31.5 2.75 -0.70 3.95 104.0 4.35 101.0 4.0 48
32.00 INTC1428K32 4.04 0.69 3.50 1627.0 3.70 3203.0 50.0 121
32.50 INTC1428K32.5 3.85 1.94 3.00 126.0 3.20 1224.0 1.0 1,031
33.00 INTC1428K33 2.86 0.00 2.55 222.0 2.65 481.0 12.0 15,685
33.50 INTC1428K33.5 2.29 -0.05 2.00 1885.0 2.33 3433.0 55.0 772
34.00 INTC1428K34 1.61 -0.28 1.56 570.0 1.69 2123.0 2000.0 3,694
34.50 INTC1428K34.5 1.16 -0.17 1.09 571.0 1.21 2354.0 101.0 12,056
35.00 INTC1428K35 0.69 -0.36 0.65 1230.0 0.69 4.0 668.0 7,912
35.50 INTC1428K35.5 0.35 -0.29 0.34 1390.0 0.38 21.0 1169.0 1,517
36.00 INTC1428K36 0.14 -0.20 0.14 2.0 0.15 122.0 2057.0 4,304
36.50 INTC1428K36.5 0.07 -0.11 0.05 189.0 0.09 1463.0 1202.0 913
37.00 INTC1428K37 0.07 0.01 0.01 997.0 0.09 3132.0 1166.0 233
37.50 INTC1428K37.5 0.04 -0.03 0.01 140.0 0.05 2217.0 1.0 1
38.00 INTC1428K38 0.02 -0.02 0.01 149.0 0.04 1118.0 10.0 0
38.50 INTC1428K38.5 0.03 0.00 0.01 804.0 0.03 706.0 0.0 0
39.00 INTC1428K39 0.02 -0.01 0.01 2.0 0.03 651.0 20.0 18
39.50 INTC1428K39.5 0.02 0.00 0.01 222.0 0.02 581.0 0.0 0
40.00 INTC1428K40 0.02 0.00 0.01 186.0 0.02 548.0 0.0 0
40.50 INTC1428K40.5 0.02 0.00 0.01 156.0 0.02 821.0 0.0 0
41.00 INTC1428K41 0.02 0.00 0.01 1149.0 0.02 838.0 0.0 0
41.50 INTC1428K41.5 0.02 0.00 0.01 716.0 0.02 833.0 0.0 0
42.00 INTC1428K42 0.02 0.00 0.00 0.0 0.02 800.0 0.0 0
42.50 INTC1428K42.5 0.02 0.00 0.00 0.0 0.02 451.0 0.0 0
43.00 INTC1428K43 0.02 0.00 0.00 0.0 0.02 780.0 0.0 0
43.50 INTC1428K43.5 0.02 0.00 0.00 0.0 0.02 789.0 0.0 0
44.00 INTC1428K44 0.02 0.00 0.00 0.0 0.02 607.0 0.0 0

Put Options: INTC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 INTC1428W23 0.02 0.00 0.01 10.0 0.02 647.0 0.0 0
24.00 INTC1428W24 0.02 0.00 0.01 10.0 0.02 646.0 0.0 0
25.00 INTC1428W25 0.09 0.07 0.01 10.0 0.02 617.0 20.0 17
26.00 INTC1428W26 0.02 0.00 0.01 872.0 0.02 652.0 5.0 8
26.50 INTC1428W26.5 0.08 0.06 0.01 1209.0 0.02 571.0 1.0 34
27.00 INTC1428W27 0.10 0.08 0.01 1616.0 0.02 624.0 21.0 27
27.50 INTC1428W27.5 0.22 0.20 0.01 858.0 0.02 518.0 10.0 1,134
28.00 INTC1428W28 0.06 0.04 0.01 219.0 0.02 977.0 5.0 933
28.50 INTC1428W28.5 0.10 0.08 0.01 10.0 0.02 502.0 6.0 531
29.00 INTC1428W29 0.02 0.01 0.01 227.0 0.02 529.0 3.0 146
29.50 INTC1428W29.5 0.08 0.07 0.01 92.0 0.02 568.0 20.0 463
30.00 INTC1428W30 0.01 0.00 0.01 1064.0 0.02 399.0 22.0 530
30.50 INTC1428W30.5 0.01 0.00 0.01 16.0 0.02 275.0 16.0 147
31.00 INTC1428W31 0.01 -0.01 0.01 10.0 0.02 259.0 5.0 248
31.50 INTC1428W31.5 0.02 0.01 0.01 100.0 0.02 210.0 22.0 924
32.00 INTC1428W32 0.02 0.00 0.01 1.0 0.03 663.0 34.0 4,496
32.50 INTC1428W32.5 0.02 -0.06 0.01 167.0 0.04 56.0 9.0 529
33.00 INTC1428W33 0.03 -0.02 0.02 154.0 0.04 159.0 12.0 22,016
33.50 INTC1428W33.5 0.03 -0.03 0.02 154.0 0.04 79.0 7.0 1,600
34.00 INTC1428W34 0.04 -0.01 0.03 106.0 0.05 1782.0 12.0 5,971
34.50 INTC1428W34.5 0.07 -0.02 0.05 677.0 0.08 1931.0 554.0 14,245
35.00 INTC1428W35 0.12 0.00 0.11 456.0 0.12 20.0 797.0 629
35.50 INTC1428W35.5 0.27 0.02 0.29 647.0 0.31 100.0 1211.0 1,245
36.00 INTC1428W36 0.53 0.06 0.59 698.0 0.63 350.0 940.0 487
36.50 INTC1428W36.5 0.95 -0.21 0.88 94.0 0.95 4.0 111.0 47
37.00 INTC1428W37 2.67 1.64 1.16 1424.0 1.55 395.0 1.0 1
37.50 INTC1428W37.5 1.53 0.00 1.61 1256.0 2.03 342.0 0.0 0
38.00 INTC1428W38 2.03 0.00 2.10 1373.0 2.53 1160.0 0.0 0
38.50 INTC1428W38.5 2.52 0.00 2.60 2168.0 3.05 1749.0 0.0 0
39.00 INTC1428W39 7.65 4.65 3.05 503.0 3.80 176.0 10.0 10
39.50 INTC1428W39.5 3.10 0.00 3.55 261.0 4.05 70.0 0.0 0
40.00 INTC1428W40 3.95 0.00 4.05 618.0 4.55 90.0 0.0 0
40.50 INTC1428W40.5 4.55 0.60 4.55 41.0 5.05 140.0 1.0 0
41.00 INTC1428W41 4.45 0.00 5.00 283.0 5.55 124.0 0.0 0
41.50 INTC1428W41.5 4.90 0.00 5.55 168.0 6.05 61.0 0.0 0
42.00 INTC1428W42 5.45 0.00 6.05 223.0 6.55 66.0 0.0 0
42.50 INTC1428W42.5 4.70 0.00 6.40 1.0 7.15 1.0 0.0 0
43.00 INTC1428W43 5.20 0.00 6.90 1.0 7.65 100.0 0.0 0
43.50 INTC1428W43.5 5.75 0.00 6.40 95.0 8.15 95.0 0.0 0
44.00 INTC1428W44 6.30 0.00 6.95 95.0 8.85 105.0 0.0 0