Intel Corp $34.65

down 0.00


28/8/2014 04:00 PM  |  NASDAQ : INTC  
Industries : Electronics / Semiconductor - Broad Line
Last Trade: 34.65
Trade Time: Aug 28 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 34.65
Open: 34.61
Bid: 34.67
Ask: 34.75
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 33%
Options:

Call Options: INTC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 INTC1429H23 10.10 0.00 10.10 1137.0 12.05 1137.0 0.0 0
23.50 INTC1429H23.5 9.60 0.00 9.60 1137.0 11.55 1137.0 0.0 0
24.00 INTC1429H24 9.10 0.00 9.10 1137.0 11.05 1137.0 0.0 0
24.50 INTC1429H24.5 9.20 0.00 9.20 1137.0 10.40 1137.0 0.0 0
25.00 INTC1429H25 9.40 0.00 9.40 1445.0 9.90 1795.0 0.0 0
25.50 INTC1429H25.5 8.90 0.00 8.90 1445.0 9.40 1795.0 0.0 0
26.00 INTC1429H26 8.40 0.00 8.40 1436.0 8.90 1795.0 0.0 0
26.50 INTC1429H26.5 7.90 0.00 7.90 1437.0 8.40 1795.0 0.0 0
27.00 INTC1429H27 6.99 -0.46 7.45 1695.0 7.90 1795.0 1.0 1
27.50 INTC1429H27.5 6.40 -0.65 7.05 1212.0 7.35 1387.0 24.0 24
28.00 INTC1429H28 4.70 -1.85 6.55 294.0 6.85 294.0 43.0 43
28.50 INTC1429H28.5 6.05 0.00 6.05 294.0 6.35 294.0 0.0 0
29.00 INTC1429H29 3.95 -1.60 5.55 1897.0 5.85 1909.0 40.0 126
29.50 INTC1429H29.5 4.65 -0.40 5.05 1906.0 5.35 1914.0 71.0 196
30.00 INTC1429H30 3.85 -0.70 4.55 294.0 4.85 294.0 40.0 51
30.50 INTC1429H30.5 2.54 -1.51 4.05 1891.0 4.35 1922.0 10.0 211
31.00 INTC1429H31 2.12 -1.43 3.55 723.0 3.85 1861.0 539.0 675
31.50 INTC1429H31.5 2.98 -0.07 3.05 721.0 3.35 1901.0 13.0 179
32.00 INTC1429H32 2.68 0.00 2.59 1769.0 2.71 991.0 5.0 159
32.50 INTC1429H32.5 2.53 0.44 2.09 3003.0 2.31 4280.0 56.0 338
33.00 INTC1429H33 1.65 0.00 1.61 2747.0 1.71 4587.0 10.0 1,993
33.50 INTC1429H33.5 1.31 0.00 1.14 855.0 1.25 4465.0 5.0 1,667
34.00 INTC1429H34 0.69 0.00 0.63 2966.0 0.72 4060.0 261.0 3,725
34.50 INTC1429H34.5 0.24 0.00 0.21 2585.0 0.26 2704.0 1589.0 4,014
35.00 INTC1429H35 0.04 0.00 0.02 418.0 0.05 3807.0 486.0 5,159
35.50 INTC1429H35.5 0.01 0.00 0.01 5.0 0.03 2525.0 25.0 3,158
36.00 INTC1429H36 0.01 0.00 0.01 54.0 0.01 1000.0 475.0 8,187
36.50 INTC1429H36.5 0.01 -0.01 0.01 116.0 0.02 2269.0 50.0 131
37.00 INTC1429H37 0.01 0.00 0.01 113.0 0.02 1395.0 1.0 711
37.50 INTC1429H37.5 0.04 0.02 0.01 10.0 0.02 1405.0 83.0 83
38.00 INTC1429H38 0.05 0.03 0.01 10.0 0.02 1427.0 40.0 40
38.50 INTC1429H38.5 0.02 0.00 0.01 75.0 0.02 1600.0 40.0 40
39.00 INTC1429H39 0.02 0.00 0.01 10.0 0.02 1577.0 0.0 0
39.50 INTC1429H39.5 0.03 0.01 0.01 10.0 0.02 1582.0 81.0 81
40.00 INTC1429H40 0.03 0.01 0.01 10.0 0.02 1576.0 300.0 300
40.50 INTC1429H40.5 0.02 0.00 0.00 0.0 0.02 1579.0 0.0 0
41.00 INTC1429H41 0.02 0.00 0.00 0.0 0.02 1576.0 0.0 0
41.50 INTC1429H41.5 0.02 0.00 0.00 0.0 0.02 1429.0 0.0 0
42.00 INTC1429H42 0.02 0.00 0.00 0.0 0.02 1441.0 0.0 0
42.50 INTC1429H42.5 0.02 0.00 0.00 0.0 0.02 1422.0 0.0 0
43.00 INTC1429H43 0.02 0.00 0.00 0.0 0.02 1616.0 0.0 0
44.00 INTC1429H44 0.02 0.00 0.00 0.0 0.02 1576.0 0.0 0

Put Options: INTC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 INTC1429T23 0.02 0.00 0.01 100.0 0.02 1385.0 0.0 0
23.50 INTC1429T23.5 0.02 0.00 0.01 113.0 0.02 1379.0 0.0 0
24.00 INTC1429T24 0.02 0.00 0.01 10.0 0.02 1379.0 0.0 0
24.50 INTC1429T24.5 0.02 0.00 0.01 10.0 0.02 1393.0 0.0 0
25.00 INTC1429T25 0.02 0.00 0.01 10.0 0.02 1379.0 0.0 0
25.50 INTC1429T25.5 0.02 0.00 0.01 10.0 0.02 1401.0 0.0 0
26.00 INTC1429T26 0.02 0.00 0.01 457.0 0.02 1372.0 0.0 0
26.50 INTC1429T26.5 0.02 0.00 0.01 150.0 0.02 1370.0 0.0 0
27.00 INTC1429T27 0.05 0.03 0.01 10.0 0.02 1393.0 20.0 20
27.50 INTC1429T27.5 0.02 0.00 0.01 10.0 0.02 1369.0 0.0 0
28.00 INTC1429T28 0.02 0.00 0.01 10.0 0.02 1343.0 2.0 2
28.50 INTC1429T28.5 0.02 0.00 0.01 10.0 0.02 1329.0 214.0 233
29.00 INTC1429T29 0.05 0.03 0.01 10.0 0.02 1327.0 10.0 509
29.50 INTC1429T29.5 0.02 0.00 0.01 10.0 0.02 1560.0 2.0 545
30.00 INTC1429T30 0.02 0.00 0.01 10.0 0.02 1555.0 2.0 421
30.50 INTC1429T30.5 0.02 0.00 0.01 150.0 0.02 1381.0 106.0 331
31.00 INTC1429T31 0.02 0.00 0.01 150.0 0.02 1354.0 1.0 540
31.50 INTC1429T31.5 0.03 0.01 0.01 150.0 0.02 1569.0 2.0 743
32.00 INTC1429T32 0.01 0.00 0.01 10.0 0.02 1497.0 80.0 1,573
32.50 INTC1429T32.5 0.02 0.00 0.01 524.0 0.02 1369.0 311.0 2,370
33.00 INTC1429T33 0.01 0.00 0.01 1.0 0.01 595.0 107.0 19,943
33.50 INTC1429T33.5 0.01 0.00 0.02 40.0 0.03 1476.0 100.0 3,763
34.00 INTC1429T34 0.01 0.00 0.01 312.0 0.02 83.0 90.0 12,883
34.50 INTC1429T34.5 0.07 0.00 0.07 2454.0 0.09 637.0 330.0 2,393
35.00 INTC1429T35 0.36 0.00 0.37 317.0 0.40 152.0 314.0 3,307
35.50 INTC1429T35.5 0.66 -0.03 0.69 4269.0 0.91 1465.0 67.0 731
36.00 INTC1429T36 1.30 0.00 1.22 4839.0 1.39 2606.0 8.0 662
36.50 INTC1429T36.5 1.64 -0.05 1.69 4232.0 1.91 3811.0 75.0 116
37.00 INTC1429T37 2.50 0.31 2.19 3628.0 2.41 2402.0 25.0 25
37.50 INTC1429T37.5 4.15 1.46 2.69 1696.0 2.91 665.0 40.0 40
38.00 INTC1429T38 4.65 1.50 3.15 1837.0 3.45 1543.0 40.0 58
38.50 INTC1429T38.5 4.40 0.75 3.65 294.0 3.95 294.0 1.0 42
39.00 INTC1429T39 4.15 0.00 4.15 294.0 4.45 294.0 0.0 0
39.50 INTC1429T39.5 5.75 1.10 4.65 96.0 4.95 71.0 40.0 40
40.00 INTC1429T40 5.15 0.00 5.15 146.0 5.45 146.0 0.0 0
40.50 INTC1429T40.5 5.65 0.00 5.65 88.0 5.95 88.0 0.0 0
41.00 INTC1429T41 6.15 0.00 6.15 158.0 6.45 121.0 0.0 0
41.50 INTC1429T41.5 6.65 0.00 6.65 223.0 6.95 840.0 0.0 0
42.00 INTC1429T42 7.15 0.00 7.15 829.0 7.45 704.0 0.0 0
42.50 INTC1429T42.5 7.60 0.00 7.60 560.0 8.10 90.0 0.0 0
43.00 INTC1429T43 8.10 0.00 8.10 560.0 8.60 90.0 0.0 0
44.00 INTC1429T44 9.10 0.00 9.10 560.0 9.60 90.0 0.0 0
Trading Center