Intel Corp $27.04

up +0.11


17/4/2014 08:10 PM  |  NASDAQ : INTC  
Industries : Electronics / Semiconductor - Broad Line
Last Trade: 27.04
Trade Time: Apr 17 08:10 PM Eastern Daylight Time
Change: 0.11 (0.41 %)
Prev Close: 26.93
Open: 26.88
Bid: 27.02
Ask: 27.04
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 3%
Options:

Call Options: INTC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 INTC1419D13 10.92 -2.78 12.45 90.0 15.65 1128.0 10.0 5
14.00 INTC1419D14 9.72 -2.98 12.95 868.0 13.10 90.0 31.0 23
14.00 INTC1425D14 12.70 0.00 11.30 330.0 14.70 975.0 0.0 0
15.00 INTC1419D15 8.93 -2.77 10.30 700.0 13.65 770.0 6.0 3
15.00 INTC1425D15 11.70 0.00 10.30 280.0 13.70 900.0 0.0 0
16.00 INTC1419D16 9.50 -1.20 10.95 1127.0 11.10 90.0 7.0 14
16.00 INTC1425D16 9.40 -1.30 9.30 280.0 12.70 1061.0 48.0 0
17.00 INTC1419D17 8.60 -1.10 9.60 90.0 10.20 90.0 5.0 15
17.00 INTC1425D17 9.70 0.00 9.25 133.0 10.40 922.0 0.0 0
18.00 INTC1419D18 8.80 0.00 8.95 1051.0 9.10 1877.0 12.0 99
18.00 INTC1425D18 7.35 -1.35 8.95 20.0 9.10 40.0 20.0 77
19.00 INTC1419D19 5.75 -1.95 7.65 3826.0 8.20 3728.0 7.0 105
19.00 INTC1425D19 7.20 -0.50 7.95 20.0 8.10 153.0 33.0 13
19.50 INTC1419D19.5 7.25 0.00 7.20 200.0 7.70 200.0 0.0 0
20.00 INTC1419D20 6.98 0.15 6.95 3533.0 7.10 3879.0 50.0 884
20.00 INTC1425D20 6.70 0.00 6.60 150.0 7.20 150.0 0.0 0
20.50 INTC1419D20.5 6.25 0.00 6.20 200.0 6.70 200.0 0.0 0
20.50 INTC1425D20.5 6.20 0.00 6.10 150.0 6.70 150.0 0.0 0
21.00 INTC1419D21 6.10 0.31 5.95 3522.0 6.10 3866.0 9.0 414
21.00 INTC1425D21 5.70 0.00 5.60 150.0 6.20 150.0 0.0 0
21.50 INTC1419D21.5 5.25 0.00 5.20 200.0 5.70 200.0 0.0 0
21.50 INTC1425D21.5 5.20 0.00 5.10 150.0 5.70 150.0 0.0 0
22.00 INTC1419D22 5.15 0.31 4.95 3591.0 5.10 3866.0 12.0 1,728
22.00 INTC1425D22 4.80 0.10 4.85 151.0 5.20 150.0 45.0 17
22.50 INTC1419D22.5 4.30 0.00 4.35 201.0 4.70 200.0 0.0 0
22.50 INTC1425D22.5 4.60 0.40 4.45 150.0 4.60 238.0 2.0 13
23.00 INTC1419D23 4.04 0.14 3.95 2435.0 4.05 241.0 245.0 7,230
23.00 INTC1425D23 3.38 -0.32 3.95 20.0 4.10 401.0 5.0 81
23.50 INTC1419D23.5 3.00 -0.30 3.45 1057.0 3.60 1857.0 10.0 10
23.50 INTC1425D23.5 3.40 0.00 3.45 20.0 3.60 132.0 101.0 147
24.00 INTC1419D24 3.02 0.15 2.99 433.0 3.10 4634.0 986.0 14,405
24.00 INTC1425D24 2.98 0.03 2.99 704.0 3.10 2411.0 84.0 1,642
24.50 INTC1419D24.5 2.29 -0.03 2.48 175.0 2.56 850.0 2.0 50
24.50 INTC1425D24.5 2.55 0.28 2.48 1251.0 2.56 391.0 31.0 518
25.00 INTC1419D25 2.04 0.13 1.99 225.0 2.05 163.0 3478.0 58,170
25.00 INTC1425D25 2.01 0.15 1.99 612.0 2.07 1520.0 13.0 1,165
25.50 INTC1419D25.5 1.53 0.35 1.48 1998.0 1.55 176.0 14.0 273
25.50 INTC1425D25.5 1.52 0.11 1.50 525.0 1.56 69.0 20.0 3,709
26.00 INTC1419D26 1.02 0.10 1.00 27.0 1.05 85.0 12757.0 86,523
26.00 INTC1425D26 1.06 0.22 1.00 1615.0 1.09 1398.0 46.0 2,006
26.50 INTC1419D26.5 0.53 0.06 0.49 866.0 0.55 147.0 4595.0 7,056
26.50 INTC1425D26.5 0.58 0.05 0.59 205.0 0.63 110.0 2644.0 4,083
27.00 INTC1419D27 0.04 -0.10 0.03 176.0 0.06 100.0 30576.0 73,015
27.00 INTC1425D27 0.25 0.00 0.25 781.0 0.27 10.0 2545.0 2,701
27.50 INTC1419D27.5 0.01 0.00 0.01 10.0 0.02 3388.0 64.0 4,613
27.50 INTC1425D27.5 0.07 -0.03 0.07 448.0 0.09 1053.0 400.0 2,194
28.00 INTC1419D28 0.01 0.00 0.01 1.0 0.01 2982.0 263.0 19,772
28.00 INTC1425D28 0.02 -0.02 0.02 3.0 0.03 44.0 175.0 1,295
28.50 INTC1419D28.5 0.03 0.00 0.01 464.0 0.01 2959.0 5.0 2,185
28.50 INTC1425D28.5 0.05 0.04 0.01 57.0 0.03 3213.0 136.0 255
29.00 INTC1419D29 0.01 0.00 0.01 30.0 0.02 3412.0 5.0 3,294
29.00 INTC1425D29 0.02 0.00 0.01 150.0 0.02 207.0 10.0 12
29.50 INTC1419D29.5 0.02 0.00 0.01 78.0 0.02 3446.0 0.0 0
30.00 INTC1419D30 0.01 0.00 0.01 200.0 0.01 2938.0 50.0 5,208
30.00 INTC1425D30 0.02 0.00 0.01 10.0 0.02 314.0 0.0 0
30.50 INTC1419D30.5 0.02 0.00 0.00 0.0 0.02 3484.0 0.0 0
31.00 INTC1419D31 0.01 0.00 0.01 11.0 0.02 3429.0 10.0 399
31.00 INTC1425D31 0.02 0.00 0.00 0.0 0.02 255.0 0.0 0
31.50 INTC1419D31.5 0.02 0.00 0.00 0.0 0.02 3391.0 0.0 0
32.00 INTC1419D32 0.01 -0.01 0.01 5.0 0.02 3389.0 5.0 355
32.00 INTC1425D32 0.01 -0.01 0.00 0.0 0.02 300.0 2.0 2
32.50 INTC1419D32.5 0.02 0.00 0.00 0.0 0.02 3462.0 0.0 0
33.00 INTC1419D33 0.04 0.02 0.01 100.0 0.01 2976.0 1.0 587
33.00 INTC1425D33 0.02 0.00 0.00 0.0 0.02 346.0 0.0 0
33.50 INTC1419D33.5 0.02 0.00 0.00 0.0 0.02 3462.0 0.0 0
34.00 INTC1419D34 0.01 -0.01 0.02 937.0 0.02 3309.0 200.0 317
35.00 INTC1419D35 0.03 0.01 0.01 81.0 0.01 3117.0 10.0 268

Put Options: INTC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 INTC1419P13 0.02 0.00 0.01 100.0 0.02 3461.0 100.0 412
14.00 INTC1419P14 0.01 -0.01 0.01 10.0 0.02 3417.0 10.0 199
14.00 INTC1425P14 0.02 0.00 0.00 0.0 0.02 315.0 0.0 0
15.00 INTC1419P15 0.01 0.00 0.01 150.0 0.01 3069.0 6.0 2,151
15.00 INTC1425P15 0.02 0.00 0.00 0.0 0.02 291.0 0.0 0
16.00 INTC1419P16 0.01 -0.01 0.01 30.0 0.02 3427.0 30.0 293
16.00 INTC1425P16 0.02 0.00 0.01 68.0 0.02 326.0 0.0 0
17.00 INTC1419P17 0.03 0.01 0.01 1425.0 0.02 3389.0 20.0 2,526
17.00 INTC1425P17 0.02 0.00 0.00 0.0 0.02 360.0 0.0 0
18.00 INTC1419P18 0.01 0.00 0.01 10.0 0.01 2117.0 10.0 1,093
18.00 INTC1425P18 0.02 0.00 0.00 0.0 0.02 341.0 0.0 0
19.00 INTC1419P19 0.01 -0.01 0.01 182.0 0.02 3325.0 26.0 3,937
19.00 INTC1425P19 0.02 0.00 0.01 1266.0 0.02 240.0 0.0 0
19.50 INTC1419P19.5 0.02 0.00 0.00 0.0 0.02 3449.0 0.0 0
20.00 INTC1419P20 0.01 0.00 0.01 1.0 0.02 3471.0 10.0 13,709
20.00 INTC1425P20 0.02 0.00 0.01 191.0 0.02 349.0 0.0 0
20.50 INTC1419P20.5 0.02 0.00 0.00 0.0 0.02 3464.0 0.0 0
20.50 INTC1425P20.5 0.02 0.00 0.01 211.0 0.02 268.0 12.0 12
21.00 INTC1419P21 0.01 0.00 0.01 1.0 0.02 3399.0 1.0 13,307
21.00 INTC1425P21 0.02 0.00 0.01 63.0 0.02 333.0 0.0 0
21.50 INTC1419P21.5 0.02 0.00 0.00 0.0 0.02 3486.0 0.0 0
21.50 INTC1425P21.5 0.02 0.00 0.01 249.0 0.02 272.0 0.0 0
22.00 INTC1419P22 0.01 0.00 0.01 56.0 0.01 1986.0 10.0 24,037
22.00 INTC1425P22 0.04 0.02 0.01 10.0 0.02 325.0 2.0 10
22.50 INTC1419P22.5 0.02 0.00 0.01 10.0 0.02 3491.0 0.0 0
22.50 INTC1425P22.5 0.02 0.00 0.01 167.0 0.02 360.0 1.0 25
23.00 INTC1419P23 0.01 0.00 0.01 24.0 0.01 2920.0 13.0 21,281
23.00 INTC1425P23 0.04 0.02 0.01 238.0 0.02 276.0 1.0 99
23.50 INTC1419P23.5 0.02 0.00 0.01 175.0 0.02 3437.0 2.0 5
23.50 INTC1425P23.5 0.02 0.00 0.01 734.0 0.02 313.0 3.0 53
24.00 INTC1419P24 0.01 0.00 0.01 5.0 0.01 3035.0 49.0 26,464
24.00 INTC1425P24 0.01 0.00 0.01 10.0 0.02 226.0 20.0 281
24.50 INTC1419P24.5 0.01 0.00 0.01 100.0 0.01 2969.0 60.0 2,938
24.50 INTC1425P24.5 0.01 -0.02 0.03 150.0 0.02 292.0 15.0 1,236
25.00 INTC1419P25 0.01 0.00 0.01 114.0 0.01 3072.0 65.0 51,425
25.00 INTC1425P25 0.01 0.00 0.01 100.0 0.02 2977.0 7.0 2,358
25.50 INTC1419P25.5 0.01 0.00 0.01 23.0 0.01 3220.0 3.0 4,831
25.50 INTC1425P25.5 0.02 -0.02 0.01 103.0 0.02 520.0 29.0 1,606
26.00 INTC1419P26 0.01 0.00 0.01 1.0 0.01 3131.0 185.0 102,612
26.00 INTC1425P26 0.03 -0.03 0.02 253.0 0.03 98.0 877.0 3,935
26.50 INTC1419P26.5 0.01 -0.03 0.01 4.0 0.01 2849.0 1449.0 30,064
26.50 INTC1425P26.5 0.09 -0.06 0.07 2414.0 0.09 969.0 3194.0 2,615
27.00 INTC1419P27 0.01 -0.20 0.01 290.0 0.01 40.0 11012.0 10,635
27.00 INTC1425P27 0.23 -0.16 0.20 100.0 0.24 69.0 680.0 1,618
27.50 INTC1419P27.5 0.48 -0.09 0.45 63.0 0.52 2812.0 236.0 1,289
27.50 INTC1425P27.5 0.50 -0.22 0.51 10.0 0.57 332.0 13.0 194
28.00 INTC1419P28 0.96 -0.18 0.95 40.0 1.00 710.0 133.0 1,251
28.00 INTC1425P28 1.21 0.04 0.95 267.0 1.04 400.0 7.0 139
28.50 INTC1419P28.5 1.54 0.00 1.44 154.0 1.54 3393.0 40.0 38
28.50 INTC1425P28.5 1.65 0.00 1.43 387.0 1.55 1871.0 8.0 201
29.00 INTC1419P29 2.09 -0.02 1.94 560.0 2.02 1933.0 12.0 63
29.00 INTC1425P29 2.08 0.00 1.83 233.0 2.29 3294.0 0.0 0
29.50 INTC1419P29.5 2.61 0.00 2.31 3263.0 2.76 3273.0 0.0 0
30.00 INTC1419P30 3.14 0.00 2.94 1275.0 3.05 1830.0 15.0 201
30.00 INTC1425P30 3.10 0.00 2.80 150.0 3.30 150.0 0.0 0
30.50 INTC1419P30.5 3.60 0.00 3.30 200.0 3.80 200.0 0.0 0
31.00 INTC1419P31 4.10 0.00 3.80 90.0 4.30 90.0 0.0 0
31.00 INTC1425P31 4.05 0.00 3.90 40.0 4.05 40.0 1.0 1
31.50 INTC1419P31.5 4.60 0.00 4.30 200.0 4.80 200.0 0.0 0
32.00 INTC1419P32 7.30 2.30 4.80 200.0 5.30 200.0 10.0 10
32.00 INTC1425P32 6.55 1.50 4.40 107.0 5.50 71.0 10.0 10
32.50 INTC1419P32.5 5.50 0.00 5.30 200.0 5.80 200.0 0.0 0
33.00 INTC1419P33 6.85 0.85 5.80 200.0 6.30 200.0 10.0 10
33.00 INTC1425P33 6.00 0.00 5.80 150.0 6.40 150.0 0.0 0
33.50 INTC1419P33.5 6.50 0.00 6.30 200.0 6.80 200.0 0.0 0
34.00 INTC1419P34 9.80 2.75 6.60 342.0 7.45 340.0 350.0 11
35.00 INTC1419P35 10.91 2.86 7.60 342.0 8.45 340.0 2.0 1
Trading Center