Intel Corp $35.15

up +0.65


21/8/2014 04:00 PM  |  NASDAQ : INTC  
Industries : Electronics / Semiconductor - Broad Line
Last Trade: 35.15
Trade Time: Aug 21 04:00 PM Eastern Daylight Time
Change: 0.65 (1.88 %)
Prev Close: 34.50
Open: 34.46
Bid: 35.13
Ask: 35.14
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
22.00 INTC1422H22 10.85 0.00 11.35 10.0 14.35 53.0 0.0 0
23.00 INTC1422H23 9.80 0.00 10.35 1.0 13.30 53.0 0.0 0
23.00 INTC1429H23 9.80 0.00 10.10 1185.0 13.35 196.0 0.0 0
23.50 INTC1422H23.5 10.95 0.00 9.55 280.0 12.85 50.0 0.0 0
23.50 INTC1429H23.5 9.30 0.00 9.60 1185.0 12.85 196.0 0.0 0
24.00 INTC1422H24 7.30 -1.55 9.10 1222.0 12.35 53.0 1.0 1
24.00 INTC1429H24 8.85 0.00 9.10 1185.0 12.45 196.0 0.0 0
24.50 INTC1422H24.5 8.35 0.00 8.55 1242.0 11.85 730.0 0.0 0
24.50 INTC1429H24.5 8.65 0.00 8.60 1185.0 11.85 196.0 0.0 0
25.00 INTC1422H25 8.10 0.00 9.20 1605.0 10.30 1103.0 0.0 0
25.00 INTC1429H25 8.00 0.00 9.25 1173.0 10.25 247.0 0.0 0
25.50 INTC1422H25.5 8.95 0.00 8.70 1370.0 9.70 818.0 0.0 0
25.50 INTC1429H25.5 7.95 0.00 8.70 1120.0 9.70 131.0 0.0 0
26.00 INTC1422H26 7.00 -1.40 8.20 1395.0 9.20 815.0 4.0 4
26.00 INTC1429H26 8.40 0.00 8.25 132.0 9.20 56.0 0.0 0
26.50 INTC1422H26.5 6.55 -0.10 7.70 1395.0 8.70 813.0 40.0 65
26.50 INTC1429H26.5 7.95 0.00 7.75 132.0 8.70 56.0 0.0 0
27.00 INTC1422H27 6.05 -1.35 7.20 1395.0 8.20 811.0 80.0 80
27.00 INTC1429H27 6.99 -0.41 7.20 1924.0 8.20 384.0 1.0 1
27.50 INTC1422H27.5 6.90 0.00 7.25 1395.0 7.70 815.0 0.0 0
27.50 INTC1429H27.5 6.40 -0.55 7.25 2383.0 7.70 564.0 24.0 24
28.00 INTC1422H28 6.40 0.00 6.95 1856.0 7.20 669.0 0.0 0
28.00 INTC1429H28 4.70 -1.75 7.00 2724.0 7.20 868.0 43.0 43
28.50 INTC1422H28.5 4.55 -1.35 6.45 1771.0 6.70 669.0 40.0 40
28.50 INTC1429H28.5 5.95 0.00 6.50 2733.0 6.70 764.0 0.0 0
29.00 INTC1422H29 5.72 0.32 5.95 2625.0 6.20 1115.0 3.0 178
29.00 INTC1429H29 3.95 -1.50 6.00 2964.0 6.20 803.0 40.0 126
29.50 INTC1422H29.5 4.65 -0.25 5.45 1771.0 5.70 669.0 21.0 53
29.50 INTC1429H29.5 4.65 -0.30 5.50 2719.0 5.70 631.0 71.0 196
30.00 INTC1422H30 4.48 0.00 4.95 300.0 5.20 179.0 10.0 34
30.00 INTC1429H30 3.85 -0.60 5.00 2766.0 5.25 1151.0 40.0 51
30.50 INTC1422H30.5 3.50 -0.25 4.45 300.0 4.70 1705.0 5.0 938
30.50 INTC1429H30.5 2.54 -1.41 4.50 2733.0 4.70 589.0 80.0 221
31.00 INTC1422H31 2.90 -0.55 3.95 2432.0 4.20 1761.0 3.0 324
31.00 INTC1429H31 2.12 -1.33 4.00 2716.0 4.25 1090.0 539.0 675
31.50 INTC1422H31.5 2.80 -0.16 3.45 2469.0 3.70 643.0 75.0 260
31.50 INTC1429H31.5 2.98 0.00 3.50 3054.0 3.75 1335.0 17.0 179
32.00 INTC1422H32 2.30 -0.03 2.98 3378.0 3.20 2131.0 102.0 284
32.00 INTC1429H32 2.32 -0.16 3.00 3104.0 3.20 517.0 2.0 160
32.50 INTC1422H32.5 2.54 0.53 2.50 5223.0 2.69 1042.0 20.0 260
32.50 INTC1429H32.5 2.02 0.00 2.53 2439.0 2.73 796.0 20.0 282
33.00 INTC1422H33 2.14 0.63 2.10 120.0 2.19 296.0 27.0 900
33.00 INTC1429H33 2.20 0.66 2.03 4051.0 2.22 1931.0 187.0 1,892
33.50 INTC1422H33.5 1.65 0.63 1.59 3109.0 1.68 2236.0 468.0 6,474
33.50 INTC1429H33.5 1.71 0.69 1.55 5662.0 1.73 2902.0 155.0 1,794
34.00 INTC1422H34 1.17 0.64 1.17 10.0 1.18 151.0 1049.0 3,620
34.00 INTC1429H34 1.21 0.55 1.17 4006.0 1.23 133.0 141.0 3,674
34.50 INTC1422H34.5 0.64 0.45 0.65 123.0 0.68 417.0 1457.0 3,012
34.50 INTC1429H34.5 0.78 0.43 0.77 309.0 0.80 128.0 1001.0 2,163
35.00 INTC1422H35 0.23 0.20 0.22 373.0 0.24 91.0 1578.0 1,074
35.00 INTC1429H35 0.44 0.29 0.44 304.0 0.46 588.0 3062.0 3,773
35.50 INTC1422H35.5 0.05 0.02 0.04 3.0 0.05 278.0 1634.0 1,135
35.50 INTC1429H35.5 0.22 0.17 0.21 250.0 0.23 1295.0 444.0 2,229
36.00 INTC1422H36 0.02 0.00 0.01 6.0 0.02 39.0 7.0 72
36.00 INTC1429H36 0.11 0.09 0.08 2588.0 0.10 623.0 57.0 309
36.50 INTC1422H36.5 0.07 0.05 0.01 10.0 0.02 1236.0 50.0 50
36.50 INTC1429H36.5 0.04 0.01 0.02 2951.0 0.04 184.0 5.0 78
37.00 INTC1422H37 0.02 0.00 0.01 10.0 0.02 1681.0 0.0 0
37.00 INTC1429H37 0.01 -0.02 0.01 10.0 0.03 2224.0 30.0 711
37.50 INTC1422H37.5 0.02 0.00 0.01 10.0 0.02 1715.0 0.0 0
37.50 INTC1429H37.5 0.04 0.01 0.01 10.0 0.03 2268.0 83.0 83
38.00 INTC1422H38 0.02 0.00 0.01 10.0 0.02 1737.0 0.0 0
38.00 INTC1429H38 0.05 0.02 0.01 10.0 0.03 1408.0 40.0 40
38.50 INTC1422H38.5 0.02 0.00 0.01 10.0 0.02 1698.0 0.0 0
38.50 INTC1429H38.5 0.02 -0.01 0.01 75.0 0.03 1939.0 40.0 40
39.00 INTC1422H39 0.02 0.00 0.01 2.0 0.02 1532.0 0.0 0
39.00 INTC1429H39 0.02 0.00 0.01 10.0 0.02 855.0 0.0 0
39.50 INTC1422H39.5 0.02 0.00 0.01 10.0 0.02 1746.0 0.0 0
39.50 INTC1429H39.5 0.03 0.01 0.01 10.0 0.02 796.0 81.0 81
40.00 INTC1422H40 0.02 0.00 0.01 10.0 0.02 1746.0 0.0 0
40.00 INTC1429H40 0.03 0.01 0.01 10.0 0.02 840.0 300.0 300
40.50 INTC1422H40.5 0.02 0.00 0.01 10.0 0.02 1746.0 0.0 0
41.00 INTC1422H41 0.02 0.00 0.00 0.0 0.02 1746.0 0.0 0
41.50 INTC1422H41.5 0.02 0.00 0.00 0.0 0.02 1745.0 0.0 0
42.00 INTC1422H42 0.02 0.00 0.00 0.0 0.02 1722.0 0.0 0
42.50 INTC1422H42.5 0.02 0.00 0.00 0.0 0.02 1746.0 0.0 0
43.00 INTC1422H43 0.02 0.00 0.00 0.0 0.02 1746.0 0.0 0
43.50 INTC1422H43.5 0.02 0.00 0.00 0.0 0.02 1745.0 0.0 0
44.00 INTC1422H44 0.02 0.00 0.00 0.0 0.02 1746.0 0.0 0

Put Options: INTC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.00 INTC1422T22 0.02 0.00 0.01 10.0 0.02 1299.0 0.0 0
23.00 INTC1422T23 0.02 0.00 0.01 100.0 0.02 1299.0 0.0 0
23.00 INTC1429T23 0.02 0.00 0.01 100.0 0.02 775.0 0.0 0
23.50 INTC1422T23.5 0.02 0.00 0.01 100.0 0.02 1554.0 0.0 0
23.50 INTC1429T23.5 0.02 0.00 0.01 113.0 0.02 326.0 0.0 0
24.00 INTC1422T24 0.02 0.00 0.01 100.0 0.02 1561.0 0.0 0
24.00 INTC1429T24 0.02 0.00 0.01 10.0 0.02 324.0 0.0 0
24.50 INTC1422T24.5 0.02 0.00 0.01 100.0 0.02 1299.0 0.0 0
24.50 INTC1429T24.5 0.02 0.00 0.01 10.0 0.02 838.0 0.0 0
25.00 INTC1422T25 0.02 0.00 0.01 152.0 0.02 1434.0 0.0 0
25.00 INTC1429T25 0.02 0.00 0.01 10.0 0.02 835.0 0.0 0
25.50 INTC1422T25.5 0.02 0.00 0.01 10.0 0.02 1294.0 50.0 50
25.50 INTC1429T25.5 0.02 0.00 0.01 10.0 0.02 891.0 0.0 0
26.00 INTC1422T26 0.02 0.00 0.01 90.0 0.02 1292.0 41.0 41
26.00 INTC1429T26 0.02 0.00 0.01 457.0 0.02 876.0 0.0 0
26.50 INTC1422T26.5 0.02 0.00 0.01 107.0 0.02 1299.0 0.0 0
26.50 INTC1429T26.5 0.02 0.00 0.01 150.0 0.02 886.0 0.0 0
27.00 INTC1422T27 0.02 0.00 0.01 150.0 0.02 1299.0 0.0 0
27.00 INTC1429T27 0.05 0.03 0.01 10.0 0.02 834.0 20.0 20
27.50 INTC1422T27.5 0.02 0.00 0.01 150.0 0.02 1296.0 0.0 0
27.50 INTC1429T27.5 0.02 0.00 0.01 10.0 0.02 861.0 0.0 0
28.00 INTC1422T28 0.02 0.00 0.01 2.0 0.02 1294.0 2.0 22
28.00 INTC1429T28 0.02 0.00 0.01 10.0 0.02 871.0 2.0 2
28.50 INTC1422T28.5 0.02 0.00 0.01 10.0 0.02 1296.0 0.0 0
28.50 INTC1429T28.5 0.02 0.00 0.01 10.0 0.02 734.0 233.0 233
29.00 INTC1422T29 0.02 0.00 0.01 10.0 0.02 1446.0 13.0 54
29.00 INTC1429T29 0.05 0.03 0.01 10.0 0.02 245.0 10.0 509
29.50 INTC1422T29.5 0.35 0.33 0.01 10.0 0.02 1500.0 40.0 133
29.50 INTC1429T29.5 0.02 0.01 0.01 10.0 0.02 210.0 2.0 545
30.00 INTC1422T30 0.04 0.03 0.01 10.0 0.02 1289.0 805.0 1,096
30.00 INTC1429T30 0.02 0.00 0.01 102.0 0.02 251.0 2.0 421
30.50 INTC1422T30.5 0.02 0.00 0.01 10.0 0.02 1238.0 10.0 1,070
30.50 INTC1429T30.5 0.02 0.01 0.01 40.0 0.02 948.0 106.0 437
31.00 INTC1422T31 0.07 0.05 0.01 10.0 0.02 1372.0 122.0 413
31.00 INTC1429T31 0.01 -0.01 0.01 103.0 0.02 178.0 1.0 539
31.50 INTC1422T31.5 0.01 -0.01 0.01 2.0 0.02 1455.0 2.0 497
31.50 INTC1429T31.5 0.03 0.00 0.01 127.0 0.03 1993.0 2.0 743
32.00 INTC1422T32 0.03 0.01 0.01 211.0 0.02 1374.0 100.0 841
32.00 INTC1429T32 0.02 0.00 0.01 280.0 0.03 1530.0 5.0 1,572
32.50 INTC1422T32.5 0.05 0.03 0.01 131.0 0.02 1320.0 251.0 6,012
32.50 INTC1429T32.5 0.03 -0.01 0.01 599.0 0.04 1868.0 3.0 2,428
33.00 INTC1422T33 0.01 0.00 0.01 75.0 0.01 251.0 188.0 10,975
33.00 INTC1429T33 0.04 -0.01 0.03 5.0 0.04 92.0 6.0 20,097
33.50 INTC1422T33.5 0.01 -0.01 0.01 6.0 0.02 1422.0 13.0 6,104
33.50 INTC1429T33.5 0.09 0.00 0.04 213.0 0.06 2372.0 79.0 3,693
34.00 INTC1422T34 0.02 -0.04 0.01 641.0 0.02 417.0 399.0 12,575
34.00 INTC1429T34 0.09 -0.08 0.07 1909.0 0.09 468.0 326.0 12,206
34.50 INTC1422T34.5 0.04 -0.16 0.02 1082.0 0.05 1173.0 2958.0 4,576
34.50 INTC1429T34.5 0.15 -0.20 0.14 1954.0 0.16 171.0 946.0 936
35.00 INTC1422T35 0.11 -0.54 0.10 10.0 0.11 66.0 1903.0 560
35.00 INTC1429T35 0.32 -0.33 0.30 955.0 0.32 219.0 1656.0 499
35.50 INTC1422T35.5 0.40 -0.59 0.39 238.0 0.43 612.0 48.0 78
35.50 INTC1429T35.5 0.59 -0.62 0.56 451.0 0.59 888.0 730.0 255
36.00 INTC1422T36 1.50 0.00 0.81 3674.0 0.93 2115.0 18.0 208
36.00 INTC1429T36 0.96 -0.63 0.94 106.0 1.00 1992.0 85.0 615
36.50 INTC1422T36.5 2.40 0.43 1.31 2066.0 1.53 2991.0 594.0 429
36.50 INTC1429T36.5 3.10 1.11 1.34 2152.0 1.45 515.0 40.0 40
37.00 INTC1422T37 4.45 2.06 1.80 2627.0 2.05 1927.0 40.0 40
37.00 INTC1429T37 2.50 0.00 1.81 1974.0 1.93 553.0 25.0 25
37.50 INTC1422T37.5 2.97 0.00 2.30 2643.0 2.53 1907.0 0.0 0
37.50 INTC1429T37.5 4.15 1.17 2.31 2745.0 2.43 1179.0 40.0 40
38.00 INTC1422T38 3.40 0.00 2.80 2536.0 3.05 2200.0 0.0 0
38.00 INTC1429T38 4.65 1.20 2.80 2708.0 2.93 1313.0 40.0 58
38.50 INTC1422T38.5 3.90 0.00 3.30 676.0 3.55 474.0 0.0 0
38.50 INTC1429T38.5 4.40 0.50 3.30 1278.0 3.45 812.0 1.0 42
39.00 INTC1422T39 4.40 0.00 3.80 1001.0 4.05 942.0 0.0 0
39.00 INTC1429T39 4.40 0.00 3.80 1211.0 3.95 750.0 0.0 0
39.50 INTC1422T39.5 4.90 0.00 4.30 864.0 4.55 586.0 0.0 0
39.50 INTC1429T39.5 5.75 0.85 4.30 683.0 4.45 812.0 40.0 40
40.00 INTC1422T40 5.40 0.00 4.80 287.0 5.05 300.0 0.0 0
40.00 INTC1429T40 5.40 0.00 4.80 677.0 4.95 812.0 0.0 0
40.50 INTC1422T40.5 5.90 0.00 5.30 155.0 5.55 300.0 0.0 0
41.00 INTC1422T41 6.25 0.00 5.80 223.0 6.05 474.0 0.0 0
41.50 INTC1422T41.5 6.90 0.00 6.30 588.0 6.55 1371.0 0.0 0
42.00 INTC1422T42 7.30 0.00 6.80 899.0 7.05 1192.0 0.0 0
42.50 INTC1422T42.5 6.60 0.00 7.30 704.0 7.55 1371.0 0.0 0
43.00 INTC1422T43 7.50 0.00 7.80 817.0 8.80 830.0 0.0 0
43.50 INTC1422T43.5 7.95 0.00 8.30 817.0 9.30 830.0 0.0 0
44.00 INTC1422T44 9.30 0.00 8.80 817.0 9.80 830.0 0.0 0
Trading Center