Intel Corp $34.82

down -0.35


19/9/2014 04:00 PM  |  NASDAQ : INTC  
Industries : Electronics / Semiconductor - Broad Line
Last Trade: 34.82
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.35 (-1.00 %)
Prev Close: 35.17
Open: 35.16
Bid: 34.82
Ask: 34.83
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 29%
Options:

Call Options: INTC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 INTC1426I25 9.60 0.00 8.35 97.0 10.40 60.0 0.0 0
25.50 INTC1426I25.5 9.10 0.00 9.10 60.0 9.95 60.0 0.0 0
26.00 INTC1426I26 8.60 0.00 8.60 60.0 9.45 60.0 0.0 0
26.50 INTC1426I26.5 8.25 0.00 8.10 75.0 8.95 75.0 0.0 0
27.00 INTC1426I27 7.75 0.00 7.70 801.0 8.35 811.0 0.0 0
27.50 INTC1426I27.5 7.30 0.00 7.30 1051.0 7.60 90.0 0.0 0
28.00 INTC1426I28 7.10 0.00 6.80 1408.0 7.10 1397.0 40.0 40
28.50 INTC1426I28.5 6.35 0.00 6.30 1460.0 6.60 1347.0 0.0 0
29.00 INTC1426I29 5.85 0.00 5.80 1708.0 6.10 1317.0 0.0 0
29.50 INTC1426I29.5 5.35 0.00 5.30 1418.0 5.65 1507.0 0.0 0
30.00 INTC1426I30 5.20 0.12 4.80 2777.0 5.15 2794.0 15.0 65
30.50 INTC1426I30.5 2.46 -1.89 4.30 1708.0 4.60 201.0 32.0 22
31.00 INTC1426I31 2.04 -1.81 3.80 560.0 4.10 157.0 49.0 49
31.50 INTC1426I31.5 3.00 -0.35 3.30 157.0 3.60 157.0 40.0 23
32.00 INTC1426I32 2.79 -0.09 2.83 125.0 3.15 498.0 10.0 103
32.50 INTC1426I32.5 2.43 0.05 2.34 69.0 2.46 569.0 10.0 135
33.00 INTC1426I33 1.87 -0.14 1.85 48.0 1.95 64.0 95.0 405
33.50 INTC1426I33.5 1.42 -0.18 1.35 128.0 1.52 2785.0 60.0 323
34.00 INTC1426I34 0.95 -0.17 0.89 78.0 0.94 133.0 91.0 748
34.50 INTC1426I34.5 0.54 -0.19 0.49 271.0 0.52 93.0 357.0 1,783
35.00 INTC1426I35 0.23 -0.17 0.21 661.0 0.24 343.0 1312.0 1,833
35.50 INTC1426I35.5 0.10 -0.06 0.07 826.0 0.09 1396.0 265.0 2,952
36.00 INTC1426I36 0.05 -0.01 0.02 101.0 0.05 2801.0 100.0 1,845
36.50 INTC1426I36.5 0.04 0.03 0.01 10.0 0.04 2256.0 5.0 1,348
37.00 INTC1426I37 0.01 0.00 0.01 1.0 0.01 134.0 1.0 293
37.50 INTC1426I37.5 0.03 0.00 0.01 36.0 0.03 1550.0 5.0 9
38.00 INTC1426I38 0.03 0.00 0.01 10.0 0.03 619.0 0.0 0
38.50 INTC1426I38.5 0.03 0.00 0.01 1374.0 0.02 589.0 0.0 0
39.00 INTC1426I39 0.01 0.00 0.01 727.0 0.02 347.0 70.0 70
39.50 INTC1426I39.5 0.02 0.00 0.01 2156.0 0.02 380.0 0.0 0
40.00 INTC1426I40 0.02 0.00 0.01 360.0 0.02 589.0 0.0 0
40.50 INTC1426I40.5 0.02 0.00 0.01 96.0 0.02 363.0 0.0 0
41.00 INTC1426I41 0.02 0.00 0.01 212.0 0.02 356.0 0.0 0
41.50 INTC1426I41.5 0.02 0.00 0.01 74.0 0.02 356.0 0.0 0
42.00 INTC1426I42 0.02 0.00 0.01 101.0 0.02 356.0 15.0 15
42.50 INTC1426I42.5 0.02 0.00 0.01 100.0 0.02 358.0 0.0 0
43.00 INTC1426I43 0.01 -0.01 0.00 0.0 0.02 361.0 5.0 5
43.50 INTC1426I43.5 0.02 0.00 0.00 0.0 0.02 769.0 0.0 0
44.00 INTC1426I44 0.02 0.00 0.00 0.0 0.02 772.0 40.0 40

Put Options: INTC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 INTC1426U25 0.02 0.00 0.01 10.0 0.02 396.0 5.0 5
25.50 INTC1426U25.5 0.02 0.00 0.01 75.0 0.02 356.0 0.0 0
26.00 INTC1426U26 0.02 0.00 0.01 10.0 0.02 355.0 0.0 0
26.50 INTC1426U26.5 0.02 0.00 0.01 10.0 0.02 360.0 0.0 0
27.00 INTC1426U27 0.01 0.00 0.01 10.0 0.02 353.0 0.0 0
27.50 INTC1426U27.5 0.01 0.00 0.01 10.0 0.02 356.0 0.0 0
28.00 INTC1426U28 0.01 0.00 0.01 10.0 0.02 380.0 0.0 0
28.50 INTC1426U28.5 0.01 0.00 0.01 10.0 0.02 361.0 3.0 11
29.00 INTC1426U29 0.01 0.00 0.01 10.0 0.02 358.0 70.0 70
29.50 INTC1426U29.5 0.01 0.00 0.01 10.0 0.02 472.0 0.0 0
30.00 INTC1426U30 0.01 0.00 0.01 10.0 0.02 369.0 261.0 294
30.50 INTC1426U30.5 0.05 0.04 0.01 10.0 0.02 929.0 10.0 24
31.00 INTC1426U31 0.03 0.02 0.01 24.0 0.02 149.0 5.0 12
31.50 INTC1426U31.5 0.19 0.18 0.01 143.0 0.03 1759.0 2.0 6
32.00 INTC1426U32 0.03 0.00 0.01 217.0 0.03 1491.0 70.0 141
32.50 INTC1426U32.5 0.05 0.04 0.01 295.0 0.04 2969.0 6.0 99
33.00 INTC1426U33 0.04 0.03 0.02 183.0 0.04 2124.0 40.0 1,378
33.50 INTC1426U33.5 0.04 0.00 0.03 403.0 0.04 107.0 1110.0 1,957
34.00 INTC1426U34 0.07 0.02 0.06 1358.0 0.08 554.0 146.0 2,614
34.50 INTC1426U34.5 0.17 0.05 0.16 102.0 0.17 10.0 3230.0 1,565
35.00 INTC1426U35 0.38 0.11 0.38 128.0 0.41 572.0 995.0 2,478
35.50 INTC1426U35.5 0.61 0.07 0.70 52.0 0.77 192.0 123.0 425
36.00 INTC1426U36 1.01 0.09 0.97 1054.0 1.21 163.0 41.0 570
36.50 INTC1426U36.5 1.50 0.11 1.43 3143.0 1.69 47.0 23.0 164
37.00 INTC1426U37 2.31 0.24 1.92 164.0 2.19 36.0 1.0 304
37.50 INTC1426U37.5 2.37 0.00 2.41 187.0 2.69 40.0 0.0 0
38.00 INTC1426U38 3.35 0.53 2.91 483.0 3.20 202.0 1.0 1
38.50 INTC1426U38.5 3.30 0.00 3.40 234.0 3.70 52.0 0.0 0
39.00 INTC1426U39 3.80 0.00 3.90 67.0 4.20 51.0 0.0 0
39.50 INTC1426U39.5 4.90 0.60 4.40 140.0 4.70 51.0 24.0 24
40.00 INTC1426U40 5.40 0.60 4.90 258.0 5.20 53.0 40.0 40
40.50 INTC1426U40.5 5.30 0.00 5.40 280.0 5.70 53.0 0.0 0
41.00 INTC1426U41 5.80 0.00 5.90 267.0 6.20 40.0 0.0 0
41.50 INTC1426U41.5 6.30 0.00 6.40 258.0 6.70 40.0 0.0 0
42.00 INTC1426U42 6.80 0.00 6.90 190.0 7.20 40.0 0.0 0
42.50 INTC1426U42.5 7.25 0.00 7.20 97.0 7.70 60.0 0.0 0
43.00 INTC1426U43 7.60 0.00 7.45 97.0 8.20 182.0 0.0 0
43.50 INTC1426U43.5 8.15 0.00 8.00 112.0 8.70 60.0 0.0 0
44.00 INTC1426U44 8.60 0.00 8.30 325.0 9.55 325.0 0.0 0
Trading Center