$32.69 +0.42 (1.30%) Intel Corp - NASDAQ

Oct. 23, 2014 | 04:00 PM
Last Trade: 32.69
Trade Time: Oct 23 04:00 PM Eastern Daylight Time
Change: +0.42 (1.30%)
Prev Close: 32.27
Open: 32.72
Bid: 32.67
Ask: 32.68
Options:

Call Options: INTC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.00 INTC1424J22 9.45 0.90 8.35 111.0 12.35 70.0 40.0 40
23.00 INTC1424J23 7.85 0.00 7.35 1.0 11.30 21.0 0.0 0
24.00 INTC1424J24 7.50 -0.10 6.35 1.0 8.70 1.0 80.0 80
24.50 INTC1424J24.5 6.95 -0.35 5.85 1.0 8.20 1.0 20.0 20
25.00 INTC1424J25 6.60 -0.20 5.25 1.0 7.70 1.0 1.0 81
25.00 INTC1431J25 7.20 0.00 6.75 141.0 8.15 372.0 0.0 0
25.50 INTC1424J25.5 6.55 0.00 6.70 72.0 7.45 11.0 0.0 0
26.00 INTC1424J26 5.25 -0.95 6.20 130.0 6.70 159.0 39.0 39
26.00 INTC1431J26 5.75 -0.45 6.55 139.0 7.00 1147.0 40.0 40
26.50 INTC1424J26.5 4.95 -0.75 5.70 15.0 6.20 40.0 40.0 40
27.00 INTC1424J27 4.50 -0.70 5.55 550.0 5.70 1.0 40.0 80
27.00 INTC1431J27 4.60 -0.60 5.55 129.0 6.05 643.0 80.0 203
27.50 INTC1424J27.5 3.95 -0.75 5.05 990.0 5.30 1684.0 195.0 531
27.50 INTC1431J27.5 4.70 0.00 5.10 167.0 5.55 864.0 0.0 0
28.00 INTC1424J28 3.30 -0.90 4.55 1623.0 4.75 2771.0 81.0 242
28.00 INTC1431J28 4.90 0.00 4.55 696.0 4.95 2121.0 50.0 207
28.50 INTC1424J28.5 1.80 -1.90 4.10 138.0 4.25 120.0 1.0 61
28.50 INTC1431J28.5 2.60 -1.10 4.05 615.0 4.50 1645.0 150.0 150
29.00 INTC1424J29 2.59 -0.61 3.60 725.0 3.75 705.0 10.0 229
29.00 INTC1431J29 2.57 -0.68 3.55 631.0 3.95 1593.0 53.0 126
29.50 INTC1424J29.5 3.30 0.00 3.10 384.0 3.25 116.0 1.0 85
29.50 INTC1431J29.5 2.12 -0.60 3.05 666.0 3.50 1483.0 1.0 40
30.00 INTC1424J30 2.76 0.47 2.61 2319.0 2.70 86.0 122.0 471
30.00 INTC1431J30 2.77 -0.11 2.59 1022.0 2.96 2107.0 10.0 219
30.50 INTC1424J30.5 2.24 0.34 2.10 40.0 2.18 1.0 317.0 935
30.50 INTC1431J30.5 2.20 0.40 2.15 182.0 2.38 3551.0 55.0 176
31.00 INTC1424J31 1.72 0.42 1.61 509.0 1.70 934.0 634.0 2,704
31.00 INTC1431J31 1.72 -0.15 1.65 368.0 1.77 591.0 87.0 577
31.50 INTC1424J31.5 1.17 0.34 1.12 2321.0 1.24 792.0 633.0 3,776
31.50 INTC1431J31.5 1.39 0.42 1.27 186.0 1.32 282.0 3.0 505
32.00 INTC1424J32 0.72 0.29 0.61 3079.0 0.76 126.0 764.0 5,222
32.00 INTC1431J32 0.91 0.16 0.85 376.0 0.92 1878.0 233.0 1,007
32.50 INTC1424J32.5 0.27 0.10 0.26 61.0 0.28 11.0 648.0 2,909
32.50 INTC1431J32.5 0.54 0.17 0.52 10.0 0.55 268.0 560.0 3,861
33.00 INTC1424J33 0.07 0.00 0.05 54.0 0.06 3.0 17170.0 13,912
33.00 INTC1431J33 0.30 0.10 0.28 10.0 0.30 405.0 699.0 5,875
33.50 INTC1424J33.5 0.04 0.00 0.01 166.0 0.03 1604.0 30.0 2,575
33.50 INTC1431J33.5 0.15 -0.01 0.14 10.0 0.16 1143.0 380.0 761
34.00 INTC1424J34 0.01 0.00 0.01 1.0 0.02 466.0 1.0 2,238
34.00 INTC1431J34 0.06 -0.04 0.06 403.0 0.07 20.0 1075.0 10,308
34.50 INTC1424J34.5 0.01 -0.03 0.01 96.0 0.02 564.0 10.0 1,361
34.50 INTC1431J34.5 0.08 0.07 0.01 2119.0 0.05 2207.0 25.0 877
35.00 INTC1424J35 0.01 0.00 0.01 15.0 0.01 234.0 147.0 2,122
35.00 INTC1431J35 0.02 0.01 0.01 1.0 0.04 1336.0 10.0 718
35.50 INTC1424J35.5 0.01 -0.02 0.01 35.0 0.02 663.0 85.0 768
35.50 INTC1431J35.5 0.05 0.04 0.01 44.0 0.03 362.0 10.0 20,699
36.00 INTC1424J36 0.01 -0.01 0.01 1.0 0.01 326.0 11.0 360
36.00 INTC1431J36 0.02 -0.03 0.01 705.0 0.03 536.0 48.0 402
36.50 INTC1424J36.5 0.03 0.01 0.01 1.0 0.02 406.0 3.0 215
36.50 INTC1431J36.5 0.01 -0.03 0.01 2.0 0.03 529.0 14.0 1,116
37.00 INTC1424J37 0.01 0.00 0.05 1.0 0.02 438.0 8.0 1,185
37.00 INTC1431J37 0.04 0.00 0.01 11.0 0.03 547.0 380.0 602
37.50 INTC1424J37.5 0.02 0.00 0.02 10.0 0.02 447.0 10.0 130
37.50 INTC1431J37.5 0.01 0.00 0.01 2438.0 0.01 516.0 30.0 516
38.00 INTC1424J38 0.02 0.00 0.01 335.0 0.02 408.0 9.0 73
38.00 INTC1431J38 0.02 -0.01 0.01 181.0 0.02 411.0 8.0 417
38.50 INTC1424J38.5 0.02 0.00 0.01 10.0 0.02 438.0 0.0 0
38.50 INTC1431J38.5 0.02 -0.01 0.01 160.0 0.02 319.0 9.0 19
39.00 INTC1424J39 0.02 0.00 0.01 10.0 0.02 438.0 0.0 0
39.00 INTC1431J39 0.12 0.09 0.01 10.0 0.03 1050.0 2.0 2
39.50 INTC1424J39.5 0.09 0.07 0.01 329.0 0.02 611.0 5.0 5
39.50 INTC1431J39.5 0.05 0.02 0.01 92.0 0.02 340.0 1.0 1
40.00 INTC1424J40 0.08 0.06 0.01 229.0 0.02 862.0 100.0 100
40.00 INTC1431J40 0.05 0.03 0.01 253.0 0.02 432.0 1.0 1
40.50 INTC1424J40.5 0.02 0.00 0.01 103.0 0.02 705.0 0.0 0
40.50 INTC1431J40.5 0.02 0.00 0.01 506.0 0.02 464.0 0.0 0
41.00 INTC1424J41 0.02 0.00 0.01 48.0 0.02 854.0 0.0 0
41.00 INTC1431J41 0.02 0.00 0.01 263.0 0.02 477.0 0.0 0
41.50 INTC1424J41.5 0.02 0.00 0.01 815.0 0.02 712.0 0.0 0
41.50 INTC1431J41.5 0.02 0.00 0.01 61.0 0.02 518.0 0.0 0
42.00 INTC1424J42 0.02 0.00 0.01 204.0 0.02 712.0 0.0 0
42.00 INTC1431J42 0.02 0.00 0.01 171.0 0.02 361.0 0.0 0
42.50 INTC1424J42.5 0.02 0.00 0.01 444.0 0.02 696.0 0.0 0
42.50 INTC1431J42.5 0.02 0.00 0.01 236.0 0.02 360.0 0.0 0
43.00 INTC1424J43 0.02 0.00 0.01 502.0 0.02 697.0 0.0 0
43.00 INTC1431J43 0.02 0.00 0.01 160.0 0.02 361.0 0.0 0
43.50 INTC1424J43.5 0.02 0.00 0.01 447.0 0.02 450.0 0.0 0
43.50 INTC1431J43.5 0.02 0.00 0.00 0.0 0.02 534.0 0.0 0
44.00 INTC1424J44 0.03 0.01 0.01 31.0 0.02 409.0 230.0 230
44.00 INTC1431J44 0.02 0.00 0.01 20.0 0.02 344.0 0.0 0

Put Options: INTC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.00 INTC1424V22 0.02 0.00 0.01 160.0 0.02 633.0 0.0 0
23.00 INTC1424V23 0.02 0.00 0.01 157.0 0.02 450.0 0.0 0
24.00 INTC1424V24 0.01 0.00 0.01 82.0 0.01 178.0 237.0 544
24.50 INTC1424V24.5 0.03 0.02 0.01 83.0 0.01 153.0 7.0 7
25.00 INTC1424V25 0.02 0.00 0.01 134.0 0.02 631.0 300.0 300
25.00 INTC1431V25 0.01 0.00 0.01 3.0 0.02 236.0 1597.0 1,597
25.50 INTC1424V25.5 0.03 0.01 0.01 86.0 0.02 429.0 40.0 40
26.00 INTC1424V26 0.01 -0.01 0.01 62.0 0.02 666.0 499.0 493
26.00 INTC1431V26 0.02 0.00 0.01 60.0 0.02 97.0 0.0 0
26.50 INTC1424V26.5 0.02 0.00 0.01 83.0 0.02 639.0 0.0 0
27.00 INTC1424V27 0.09 0.07 0.01 103.0 0.02 554.0 1741.0 1,737
27.00 INTC1431V27 0.03 0.00 0.01 75.0 0.03 372.0 6.0 40
27.50 INTC1424V27.5 0.02 0.00 0.02 65.0 0.02 605.0 100.0 1,539
27.50 INTC1431V27.5 0.02 0.00 0.01 10.0 0.03 110.0 100.0 440
28.00 INTC1424V28 0.04 0.02 0.02 90.0 0.02 489.0 7.0 1,337
28.00 INTC1431V28 0.01 0.00 0.01 10.0 0.04 1155.0 10.0 266
28.50 INTC1424V28.5 0.09 0.07 0.01 60.0 0.02 434.0 1.0 1,527
28.50 INTC1431V28.5 0.21 0.20 0.01 10.0 0.05 1795.0 55.0 55
29.00 INTC1424V29 0.02 -0.02 0.01 88.0 0.01 296.0 1157.0 3,039
29.00 INTC1431V29 0.17 0.16 0.01 85.0 0.07 1811.0 3.0 675
29.50 INTC1424V29.5 0.01 0.00 0.01 10.0 0.02 455.0 5.0 2,768
29.50 INTC1431V29.5 0.09 0.08 0.09 5.0 0.08 1790.0 5.0 1,189
30.00 INTC1424V30 0.01 0.00 0.01 10.0 0.02 401.0 170.0 1,480
30.00 INTC1431V30 0.04 -0.02 0.01 1.0 0.08 2755.0 11.0 1,793
30.50 INTC1424V30.5 0.03 -0.01 0.02 112.0 0.03 1057.0 6.0 1,619
30.50 INTC1431V30.5 0.05 0.03 0.03 1114.0 0.09 3256.0 5.0 536
31.00 INTC1424V31 0.01 -0.02 0.01 48.0 0.03 43.0 86.0 2,767
31.00 INTC1431V31 0.07 -0.02 0.05 1299.0 0.09 2403.0 20.0 1,439
31.50 INTC1424V31.5 0.02 -0.03 0.01 48.0 0.04 44.0 5.0 1,752
31.50 INTC1431V31.5 0.12 -0.06 0.09 2625.0 0.13 63.0 1.0 639
32.00 INTC1424V32 0.04 -0.11 0.02 147.0 0.04 1467.0 829.0 1,521
32.00 INTC1431V32 0.20 -0.11 0.18 2401.0 0.21 114.0 73.0 647
32.50 INTC1424V32.5 0.10 -0.27 0.12 11.0 0.14 12.0 861.0 1,229
32.50 INTC1431V32.5 0.35 -0.16 0.34 658.0 0.37 158.0 1169.0 830
33.00 INTC1424V33 0.30 -0.49 0.37 8.0 0.45 1.0 384.0 683
33.00 INTC1431V33 0.54 -0.36 0.60 75.0 0.63 88.0 244.0 893
33.50 INTC1424V33.5 0.80 -0.46 0.69 901.0 0.79 54.0 33.0 366
33.50 INTC1431V33.5 0.87 -0.20 0.93 1111.0 0.99 146.0 20.0 860
34.00 INTC1424V34 1.40 -0.15 1.08 2085.0 1.26 262.0 95.0 527
34.00 INTC1431V34 1.35 -0.13 1.32 1604.0 1.47 2148.0 9.0 425
34.50 INTC1424V34.5 1.73 -0.51 1.63 645.0 1.81 2.0 14.0 340
34.50 INTC1431V34.5 1.62 -0.33 1.71 1275.0 1.94 1774.0 58.0 347
35.00 INTC1424V35 2.16 -0.58 1.86 60.0 2.39 1.0 1.0 435
35.00 INTC1431V35 2.28 -0.13 2.10 1599.0 2.43 3248.0 26.0 469
35.50 INTC1424V35.5 3.85 0.90 2.36 63.0 2.79 1.0 10.0 204
35.50 INTC1431V35.5 4.54 1.64 2.53 708.0 2.97 553.0 10.0 196
36.00 INTC1424V36 5.17 1.72 2.68 2.0 3.30 11.0 20.0 87
36.00 INTC1431V36 3.60 0.00 3.10 138.0 3.50 1486.0 20.0 194
36.50 INTC1424V36.5 5.42 1.67 3.20 265.0 3.85 100.0 20.0 70
36.50 INTC1431V36.5 4.15 0.00 3.60 53.0 4.00 1575.0 20.0 168
37.00 INTC1424V37 4.40 -0.05 3.75 52.0 4.35 1.0 50.0 41
37.00 INTC1431V37 6.40 2.00 4.05 115.0 4.45 139.0 5.0 73
37.50 INTC1424V37.5 3.15 -1.55 4.25 2.0 4.85 13.0 97.0 23
37.50 INTC1431V37.5 3.15 -1.75 4.25 75.0 5.30 115.0 1.0 1
38.00 INTC1424V38 3.80 -1.65 4.80 125.0 5.40 11.0 88.0 88
38.00 INTC1431V38 3.75 -1.60 4.70 11.0 5.90 21.0 89.0 89
38.50 INTC1424V38.5 6.60 0.65 5.30 134.0 5.95 135.0 10.0 10
38.50 INTC1431V38.5 5.85 0.00 5.10 1.0 6.40 1.0 0.0 0
39.00 INTC1424V39 7.28 1.08 4.90 40.0 6.35 1.0 10.0 10
39.00 INTC1431V39 7.10 0.75 5.75 75.0 6.85 99.0 10.0 10
39.50 INTC1424V39.5 7.60 0.65 5.40 40.0 6.85 1.0 10.0 10
39.50 INTC1431V39.5 5.25 -1.60 6.20 11.0 7.40 21.0 24.0 24
40.00 INTC1424V40 8.10 0.85 6.80 313.0 7.55 25.0 10.0 10
40.00 INTC1431V40 8.10 0.75 6.80 115.0 7.80 15.0 10.0 10
40.50 INTC1424V40.5 8.60 2.15 5.65 11.0 7.90 1.0 10.0 10
40.50 INTC1431V40.5 8.60 1.30 5.80 10.0 9.55 20.0 10.0 10
41.00 INTC1424V41 6.95 0.00 6.15 11.0 8.40 1.0 0.0 0
41.00 INTC1431V41 9.10 1.30 6.20 75.0 9.95 139.0 10.0 24
41.50 INTC1424V41.5 7.45 0.00 6.50 60.0 10.20 510.0 0.0 0
41.50 INTC1431V41.5 6.70 -0.10 7.05 10.0 10.50 1.0 24.0 24
42.00 INTC1424V42 7.40 -0.05 6.95 60.0 10.85 105.0 271.0 271
42.00 INTC1431V42 7.30 -1.55 7.35 10.0 11.00 10.0 24.0 24
42.50 INTC1424V42.5 10.60 2.70 7.65 11.0 11.50 1.0 10.0 10
42.50 INTC1431V42.5 10.60 2.35 7.75 21.0 11.45 10.0 10.0 10
43.00 INTC1424V43 8.75 0.00 8.15 1.0 12.00 11.0 0.0 0
43.00 INTC1431V43 8.70 -0.35 8.55 10.0 12.10 21.0 45.0 25
43.50 INTC1424V43.5 9.00 0.00 8.65 1.0 12.20 60.0 0.0 0
43.50 INTC1431V43.5 8.75 0.00 8.75 10.0 12.45 10.0 0.0 0
44.00 INTC1424V44 9.50 0.00 9.15 1.0 13.00 11.0 0.0 0
44.00 INTC1431V44 10.05 0.00 9.30 10.0 11.65 613.0 0.0 0