Intel Corp $34.23

down -0.02


28/7/2014 04:00 PM  |  NASDAQ : INTC  
Industries : Electronics / Semiconductor - Broad Line
Last Trade: 34.23
Trade Time: Jul 28 04:00 PM Eastern Daylight Time
Change: -0.02 (-0.06 %)
Prev Close: 34.25
Open: 34.23
Bid: 34.22
Ask: 34.23
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 30%
Options:

Call Options: INTC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 INTC1416H19 11.95 -1.80 13.75 1584.0 15.60 1581.0 5.0 5
20.00 INTC1401H20 13.00 0.00 13.00 957.0 15.55 957.0 0.0 0
20.00 INTC1416H20 11.50 -1.75 13.25 1645.0 14.60 1645.0 2.0 75
20.50 INTC1401H20.5 13.30 0.00 13.30 957.0 14.10 957.0 0.0 0
21.00 INTC1401H21 11.90 0.00 11.90 1843.0 13.60 1843.0 0.0 0
21.00 INTC1416H21 9.95 -2.85 12.80 1435.0 13.60 1435.0 24.0 24
21.50 INTC1401H21.5 11.50 0.00 11.50 1843.0 13.10 1843.0 0.0 0
22.00 INTC1401H22 11.80 0.00 11.80 1897.0 12.35 1610.0 0.0 0
22.00 INTC1408H22 11.80 0.00 11.80 1699.0 12.40 1586.0 0.0 0
22.00 INTC1416H22 8.85 -2.95 11.80 1435.0 12.35 1248.0 45.0 142
22.00 INTC1422H22 10.40 0.00 10.40 932.0 13.65 843.0 0.0 0
22.50 INTC1401H22.5 10.70 0.00 10.70 1897.0 11.85 1608.0 0.0 0
23.00 INTC1401H23 10.80 0.00 10.80 1963.0 11.35 1621.0 0.0 0
23.00 INTC1408H23 10.80 0.00 10.80 1438.0 11.60 1422.0 0.0 0
23.00 INTC1416H23 10.85 0.60 10.25 2190.0 11.65 2230.0 110.0 122
23.00 INTC1422H23 10.80 0.00 10.80 915.0 12.70 843.0 0.0 0
23.00 INTC1429H23 10.80 0.00 10.80 275.0 11.65 266.0 0.0 0
23.50 INTC1401H23.5 10.05 0.00 10.05 1963.0 10.85 1646.0 0.0 0
23.50 INTC1408H23.5 10.30 0.00 10.30 1738.0 10.85 2043.0 0.0 0
23.50 INTC1422H23.5 8.95 0.00 8.95 932.0 12.20 843.0 0.0 0
23.50 INTC1429H23.5 10.05 0.00 10.05 932.0 12.05 285.0 0.0 0
24.00 INTC1401H24 8.60 0.00 8.60 1843.0 10.45 1699.0 0.0 0
24.00 INTC1408H24 8.45 0.00 8.45 1455.0 10.45 1390.0 0.0 0
24.00 INTC1416H24 7.25 -1.55 8.80 1605.0 10.45 1605.0 25.0 218
24.00 INTC1422H24 7.30 -2.35 9.65 932.0 10.45 773.0 1.0 1
24.00 INTC1429H24 9.65 0.00 9.65 932.0 10.45 692.0 0.0 0
24.50 INTC1401H24.5 9.35 0.00 9.35 2325.0 9.95 1963.0 0.0 0
24.50 INTC1408H24.5 9.35 0.00 9.35 1438.0 9.95 1390.0 0.0 0
24.50 INTC1422H24.5 9.30 0.00 9.30 927.0 9.95 770.0 0.0 0
24.50 INTC1429H24.5 9.35 0.00 9.35 1404.0 9.95 1353.0 0.0 0
25.00 INTC1401H25 8.70 -0.15 8.85 2325.0 9.45 1963.0 1.0 1
25.00 INTC1408H25 8.80 0.00 8.80 1438.0 9.45 1390.0 0.0 0
25.00 INTC1416H25 9.30 0.20 9.10 2279.0 9.30 1130.0 7.0 1,985
25.00 INTC1422H25 8.80 0.00 8.80 915.0 9.45 773.0 0.0 0
25.00 INTC1429H25 8.85 0.00 8.85 1416.0 9.45 1353.0 0.0 0
25.50 INTC1401H25.5 8.35 0.00 8.35 2325.0 8.95 1963.0 0.0 0
25.50 INTC1408H25.5 8.30 0.00 8.30 1438.0 8.95 1390.0 0.0 0
25.50 INTC1422H25.5 8.30 0.00 8.30 915.0 8.95 773.0 0.0 0
25.50 INTC1429H25.5 8.35 0.00 8.35 1418.0 8.95 1353.0 0.0 0
26.00 INTC1401H26 8.13 0.28 7.85 2325.0 8.45 1963.0 5.0 5
26.00 INTC1408H26 7.85 0.00 7.85 1438.0 8.45 1390.0 0.0 0
26.00 INTC1416H26 8.18 0.00 8.10 4234.0 8.30 3989.0 16.0 2,824
26.00 INTC1422H26 7.80 0.00 7.80 915.0 8.45 773.0 0.0 0
26.00 INTC1429H26 7.85 0.00 7.85 1435.0 8.45 1353.0 0.0 0
26.50 INTC1401H26.5 4.66 -2.69 7.35 2210.0 7.80 1150.0 1.0 10
26.50 INTC1408H26.5 7.30 0.00 7.30 1438.0 7.95 1390.0 0.0 0
26.50 INTC1422H26.5 7.30 0.00 7.30 915.0 7.95 773.0 0.0 0
26.50 INTC1429H26.5 7.35 0.00 7.35 1706.0 7.85 1080.0 0.0 0
27.00 INTC1401H27 7.27 0.32 6.95 2224.0 7.30 1198.0 1.0 15
27.00 INTC1408H27 7.30 0.30 7.00 1839.0 7.30 1042.0 20.0 51
27.00 INTC1416H27 7.20 0.00 7.05 4981.0 7.30 3705.0 24.0 20,370
27.00 INTC1422H27 4.15 -2.75 6.90 800.0 7.35 1131.0 17.0 11
27.00 INTC1429H27 6.99 0.14 6.85 1664.0 7.35 1249.0 1.0 1
27.50 INTC1401H27.5 3.40 -3.05 6.45 1249.0 6.85 1020.0 2.0 7
27.50 INTC1408H27.5 6.50 0.00 6.50 1812.0 6.85 1487.0 0.0 0
27.50 INTC1422H27.5 6.40 0.00 6.40 1657.0 6.85 1131.0 0.0 0
27.50 INTC1429H27.5 6.40 0.00 6.35 3086.0 6.85 2943.0 24.0 24
28.00 INTC1401H28 3.17 -2.78 5.95 2455.0 6.30 2078.0 10.0 218
28.00 INTC1408H28 6.26 0.26 6.00 2112.0 6.30 922.0 4.0 103
28.00 INTC1416H28 6.00 0.00 6.10 3958.0 6.30 3429.0 17.0 23,899
28.00 INTC1422H28 5.90 0.00 5.90 1657.0 6.35 1131.0 0.0 0
28.00 INTC1429H28 5.85 0.00 5.85 1736.0 6.40 1282.0 0.0 0
28.50 INTC1401H28.5 1.69 -3.76 5.45 957.0 5.80 589.0 20.0 20
28.50 INTC1408H28.5 2.46 -3.04 5.50 1812.0 5.85 1454.0 1073.0 1,073
28.50 INTC1422H28.5 5.40 0.00 5.40 1653.0 5.85 1189.0 0.0 0
28.50 INTC1429H28.5 5.35 0.00 5.35 1736.0 5.90 1307.0 0.0 0
29.00 INTC1401H29 4.90 0.00 4.95 4153.0 5.30 3337.0 40.0 137
29.00 INTC1408H29 2.13 -2.87 5.00 1812.0 5.35 1419.0 1.0 958
29.00 INTC1416H29 5.05 0.18 5.05 2375.0 5.35 2138.0 10.0 3,378
29.00 INTC1422H29 4.90 0.00 4.90 1647.0 5.35 1224.0 0.0 0
29.00 INTC1429H29 4.85 0.00 4.85 1707.0 5.40 1307.0 0.0 0
29.50 INTC1401H29.5 4.72 0.27 4.45 4064.0 4.85 2862.0 10.0 172
29.50 INTC1408H29.5 4.63 0.13 4.50 2112.0 4.85 1612.0 94.0 97
29.50 INTC1416H29.5 4.55 0.00 4.55 2493.0 4.80 1723.0 0.0 0
29.50 INTC1422H29.5 4.56 0.16 4.40 1658.0 4.85 1171.0 25.0 22
29.50 INTC1429H29.5 4.19 -0.16 4.35 592.0 4.85 290.0 5.0 20
30.00 INTC1401H30 4.16 0.21 3.95 2481.0 4.35 1915.0 6.0 513
30.00 INTC1408H30 4.51 0.51 4.00 1746.0 4.35 2888.0 2.0 222
30.00 INTC1416H30 4.26 0.00 4.15 3095.0 4.35 4234.0 223.0 26,595
30.00 INTC1422H30 4.03 0.00 4.00 408.0 4.35 256.0 10.0 82
30.00 INTC1429H30 3.55 -0.30 3.85 2017.0 4.35 1618.0 10.0 59
30.50 INTC1401H30.5 3.40 0.00 3.45 2239.0 3.80 1342.0 75.0 1,384
30.50 INTC1408H30.5 4.03 0.53 3.50 3241.0 3.85 2326.0 10.0 1,078
30.50 INTC1416H30.5 3.55 0.00 3.55 2332.0 3.80 1618.0 0.0 0
30.50 INTC1422H30.5 3.67 0.27 3.40 2384.0 3.85 1755.0 30.0 38
30.50 INTC1429H30.5 3.46 0.11 3.35 2020.0 3.85 1575.0 10.0 52
31.00 INTC1401H31 3.10 0.12 2.98 1947.0 3.30 1879.0 21.0 8,840
31.00 INTC1408H31 3.13 0.13 3.00 2348.0 3.35 1366.0 14.0 712
31.00 INTC1416H31 3.20 0.00 3.10 4250.0 3.35 4181.0 40.0 8,755
31.00 INTC1422H31 3.30 0.39 2.91 2384.0 3.35 1050.0 1.0 385
31.00 INTC1429H31 2.58 -0.29 2.87 2508.0 3.35 845.0 10.0 88
31.50 INTC1401H31.5 2.70 0.22 2.48 4794.0 2.80 3351.0 142.0 3,436
31.50 INTC1408H31.5 2.78 0.26 2.52 2427.0 2.81 464.0 4.0 1,016
31.50 INTC1416H31.5 2.85 0.23 2.62 3430.0 2.81 3055.0 1.0 1
31.50 INTC1422H31.5 2.79 0.00 2.42 2412.0 2.81 484.0 2.0 934
31.50 INTC1429H31.5 2.72 0.34 2.38 1988.0 2.84 940.0 90.0 545
32.00 INTC1401H32 2.25 0.00 2.22 287.0 2.29 2919.0 216.0 7,755
32.00 INTC1408H32 2.30 0.27 2.03 1432.0 2.31 465.0 10.0 3,018
32.00 INTC1416H32 1.96 0.00 2.12 4065.0 2.31 3766.0 42.0 16,127
32.00 INTC1422H32 2.25 0.32 1.93 1067.0 2.32 425.0 14.0 1,384
32.00 INTC1429H32 1.79 -0.13 1.92 1868.0 2.33 566.0 5.0 299
32.50 INTC1401H32.5 1.70 0.00 1.49 4018.0 1.82 3259.0 10.0 537
32.50 INTC1408H32.5 1.70 0.16 1.54 1846.0 1.82 752.0 10.0 460
32.50 INTC1416H32.5 1.52 0.00 1.72 661.0 1.82 3515.0 24.0 90
32.50 INTC1422H32.5 1.73 0.16 1.57 1834.0 1.83 552.0 142.0 701
32.50 INTC1429H32.5 1.80 0.08 1.72 2431.0 1.86 2666.0 191.0 277
33.00 INTC1401H33 1.27 0.00 1.22 3524.0 1.32 2825.0 176.0 571
33.00 INTC1408H33 1.09 -0.13 1.22 595.0 1.34 1060.0 1.0 622
33.00 INTC1416H33 1.33 0.00 1.27 130.0 1.34 3449.0 115.0 20,834
33.00 INTC1422H33 1.12 -0.19 1.32 82.0 1.34 122.0 7.0 401
33.00 INTC1429H33 1.46 0.12 1.34 194.0 1.42 2951.0 153.0 1,586
33.50 INTC1401H33.5 0.81 0.00 0.78 143.0 0.81 138.0 2423.0 2,462
33.50 INTC1408H33.5 0.76 0.00 0.82 64.0 0.86 1039.0 166.0 2,876
33.50 INTC1416H33.5 0.81 0.00 0.86 59.0 0.93 4242.0 68.0 373
33.50 INTC1422H33.5 1.06 0.12 0.94 97.0 0.97 341.0 10.0 642
33.50 INTC1429H33.5 1.01 0.00 0.95 2635.0 1.05 2670.0 12.0 1,630
34.00 INTC1401H34 0.42 0.00 0.40 400.0 0.43 1683.0 1256.0 3,121
34.00 INTC1408H34 0.50 0.00 0.47 2209.0 0.51 1041.0 75.0 4,580
34.00 INTC1416H34 0.54 0.00 0.53 60.0 0.55 371.0 2183.0 29,759
34.00 INTC1422H34 0.62 0.00 0.61 3728.0 0.67 3254.0 62.0 979
34.00 INTC1429H34 0.71 0.00 0.69 997.0 0.72 328.0 26.0 676
34.50 INTC1401H34.5 0.18 0.00 0.16 489.0 0.18 1181.0 2009.0 3,298
34.50 INTC1408H34.5 0.26 0.00 0.25 1.0 0.26 14.0 117.0 2,908
34.50 INTC1416H34.5 0.31 0.00 0.30 993.0 0.32 196.0 485.0 2,250
34.50 INTC1422H34.5 0.38 0.00 0.37 4272.0 0.43 2919.0 3.0 334
34.50 INTC1429H34.5 0.50 0.10 0.40 5701.0 0.50 3124.0 97.0 418
35.00 INTC1401H35 0.06 0.00 0.05 747.0 0.07 710.0 396.0 2,088
35.00 INTC1408H35 0.12 0.00 0.11 2148.0 0.14 2674.0 195.0 1,448
35.00 INTC1416H35 0.18 0.00 0.17 10.0 0.18 1477.0 1074.0 15,834
35.00 INTC1422H35 0.24 0.00 0.22 4172.0 0.27 3130.0 53.0 763
35.00 INTC1429H35 0.30 0.00 0.24 5573.0 0.33 1616.0 31.0 2,966
35.50 INTC1401H35.5 0.06 0.05 0.01 1361.0 0.04 2596.0 100.0 107
35.50 INTC1408H35.5 0.07 0.03 0.04 3887.0 0.08 3541.0 20.0 123
35.50 INTC1416H35.5 0.11 0.02 0.09 126.0 0.10 241.0 283.0 1,342
35.50 INTC1422H35.5 0.12 0.00 0.13 2983.0 0.17 1679.0 6.0 995
35.50 INTC1429H35.5 0.20 0.02 0.16 2648.0 0.21 1114.0 92.0 2,226
36.00 INTC1401H36 0.01 -0.02 0.01 342.0 0.03 2268.0 317.0 858
36.00 INTC1408H36 0.03 -0.01 0.02 2400.0 0.04 310.0 25.0 189
36.00 INTC1416H36 0.05 -0.02 0.05 464.0 0.06 240.0 68.0 1,257
36.00 INTC1422H36 0.10 0.02 0.08 2031.0 0.11 1315.0 12.0 76
36.00 INTC1429H36 0.11 0.01 0.10 3040.0 0.15 2757.0 43.0 125
36.50 INTC1401H36.5 0.03 0.00 0.01 398.0 0.03 1198.0 0.0 0
36.50 INTC1408H36.5 0.07 0.06 0.01 613.0 0.02 50.0 92.0 95
36.50 INTC1416H36.5 0.04 0.01 0.03 267.0 0.06 3684.0 61.0 184
36.50 INTC1422H36.5 0.07 0.02 0.05 836.0 0.08 2841.0 50.0 50
36.50 INTC1429H36.5 0.08 0.00 0.07 1803.0 0.10 2321.0 10.0 15
37.00 INTC1401H37 0.03 0.00 0.01 353.0 0.03 1475.0 0.0 0
37.00 INTC1408H37 0.01 0.00 0.01 374.0 0.04 2684.0 0.0 0
37.00 INTC1416H37 0.04 0.03 0.01 966.0 0.04 3097.0 30.0 1,070
37.00 INTC1422H37 0.03 0.00 0.03 1234.0 0.06 2603.0 0.0 0
37.00 INTC1429H37 0.05 0.00 0.04 1926.0 0.08 2527.0 75.0 209
37.50 INTC1401H37.5 0.02 0.00 0.01 178.0 0.02 1058.0 20.0 20
37.50 INTC1408H37.5 0.01 0.00 0.01 10.0 0.03 1186.0 0.0 0
37.50 INTC1416H37.5 0.01 0.00 0.01 697.0 0.04 1512.0 0.0 0
37.50 INTC1422H37.5 0.02 0.00 0.02 931.0 0.05 2609.0 0.0 0
37.50 INTC1429H37.5 0.04 0.00 0.03 928.0 0.06 2258.0 83.0 83
38.00 INTC1401H38 0.02 0.00 0.00 0.0 0.02 1115.0 0.0 0
38.00 INTC1408H38 0.02 -0.01 0.01 1.0 0.03 1295.0 48.0 48
38.00 INTC1416H38 0.02 0.01 0.01 153.0 0.03 2916.0 6.0 341
38.00 INTC1422H38 0.02 0.00 0.02 123.0 0.04 592.0 0.0 0
38.00 INTC1429H38 0.05 0.03 0.02 797.0 0.05 2302.0 40.0 40
38.50 INTC1401H38.5 0.02 0.00 0.00 0.0 0.02 1131.0 0.0 0
38.50 INTC1408H38.5 0.03 0.00 0.00 0.0 0.03 310.0 0.0 0
38.50 INTC1416H38.5 0.01 0.00 0.01 10.0 0.03 2513.0 0.0 0
38.50 INTC1422H38.5 0.01 0.00 0.01 459.0 0.04 2316.0 0.0 0
38.50 INTC1429H38.5 0.02 0.00 0.02 129.0 0.04 2099.0 40.0 40
39.00 INTC1401H39 0.02 0.00 0.00 0.0 0.02 707.0 0.0 0
39.00 INTC1408H39 0.03 0.00 0.00 0.0 0.03 307.0 0.0 0
39.00 INTC1416H39 0.03 0.02 0.01 10.0 0.03 1497.0 5.0 5
39.00 INTC1422H39 0.01 0.00 0.01 37.0 0.04 2614.0 0.0 0
39.00 INTC1429H39 0.01 0.00 0.01 224.0 0.04 1970.0 0.0 0
39.50 INTC1401H39.5 0.02 0.00 0.00 0.0 0.02 717.0 0.0 0
39.50 INTC1408H39.5 0.03 0.00 0.00 0.0 0.03 348.0 0.0 0
39.50 INTC1422H39.5 0.01 0.00 0.01 105.0 0.03 403.0 0.0 0
39.50 INTC1429H39.5 0.03 0.02 0.01 116.0 0.03 1758.0 81.0 81
40.00 INTC1401H40 0.02 0.00 0.00 0.0 0.02 704.0 0.0 0
40.00 INTC1416H40 0.02 0.00 0.00 0.0 0.02 1339.0 0.0 0
40.00 INTC1422H40 0.03 0.00 0.01 1.0 0.03 2167.0 0.0 0
40.00 INTC1429H40 0.03 0.02 0.01 94.0 0.03 1775.0 300.0 300
40.50 INTC1401H40.5 0.02 0.00 0.00 0.0 0.02 711.0 0.0 0
40.50 INTC1422H40.5 0.03 0.00 0.00 0.0 0.03 1039.0 0.0 0
41.00 INTC1401H41 0.02 0.00 0.00 0.0 0.02 709.0 0.0 0
41.00 INTC1408H41 0.02 0.00 0.00 0.0 0.02 700.0 0.0 0
41.00 INTC1416H41 0.02 0.00 0.00 0.0 0.02 1437.0 0.0 0
41.50 INTC1401H41.5 0.02 0.00 0.00 0.0 0.02 715.0 0.0 0
42.00 INTC1401H42 0.02 0.00 0.00 0.0 0.02 727.0 0.0 0
42.50 INTC1401H42.5 0.02 0.00 0.00 0.0 0.02 717.0 0.0 0
43.00 INTC1401H43 0.02 0.00 0.00 0.0 0.02 719.0 0.0 0
44.00 INTC1401H44 0.02 0.00 0.00 0.0 0.02 725.0 0.0 0

Put Options: INTC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 INTC1416T19 0.03 0.01 0.01 10.0 0.02 685.0 13.0 52
20.00 INTC1401T20 0.02 0.00 0.01 10.0 0.02 573.0 0.0 0
20.00 INTC1416T20 0.01 -0.01 0.01 10.0 0.02 660.0 2.0 1,007
20.50 INTC1401T20.5 0.02 0.00 0.01 10.0 0.02 559.0 0.0 0
21.00 INTC1401T21 0.02 0.00 0.01 10.0 0.02 723.0 0.0 0
21.00 INTC1416T21 0.02 0.00 0.01 10.0 0.02 682.0 10.0 92
21.50 INTC1401T21.5 0.02 0.00 0.01 10.0 0.02 372.0 0.0 0
22.00 INTC1401T22 0.02 0.00 0.01 10.0 0.02 563.0 0.0 0
22.00 INTC1408T22 0.01 -0.01 0.01 2.0 0.02 550.0 3.0 3
22.00 INTC1416T22 0.01 -0.01 0.01 15.0 0.02 851.0 15.0 315
22.00 INTC1422T22 0.02 0.00 0.01 10.0 0.02 300.0 0.0 0
22.50 INTC1401T22.5 0.02 0.00 0.01 10.0 0.02 378.0 0.0 0
23.00 INTC1401T23 0.02 0.00 0.01 10.0 0.02 576.0 0.0 0
23.00 INTC1408T23 0.02 0.00 0.01 100.0 0.02 604.0 0.0 0
23.00 INTC1416T23 0.02 0.00 0.01 8.0 0.02 807.0 7.0 1,205
23.00 INTC1422T23 0.02 0.00 0.01 100.0 0.02 304.0 0.0 0
23.00 INTC1429T23 0.02 0.00 0.01 100.0 0.02 566.0 0.0 0
23.50 INTC1401T23.5 0.02 0.00 0.01 10.0 0.02 622.0 10.0 10
23.50 INTC1408T23.5 0.02 0.00 0.01 100.0 0.02 607.0 0.0 0
23.50 INTC1422T23.5 0.02 0.00 0.01 100.0 0.02 297.0 0.0 0
23.50 INTC1429T23.5 0.02 0.00 0.01 113.0 0.02 618.0 0.0 0
24.00 INTC1401T24 0.03 0.01 0.01 10.0 0.02 709.0 5.0 5
24.00 INTC1408T24 0.02 0.00 0.01 10.0 0.02 609.0 0.0 0
24.00 INTC1416T24 0.01 -0.01 0.01 100.0 0.02 838.0 10.0 728
24.00 INTC1422T24 0.02 0.00 0.01 100.0 0.02 308.0 0.0 0
24.00 INTC1429T24 0.02 0.00 0.01 10.0 0.02 596.0 0.0 0
24.50 INTC1401T24.5 0.02 0.00 0.01 10.0 0.02 375.0 0.0 0
24.50 INTC1408T24.5 0.02 0.00 0.01 3.0 0.02 610.0 0.0 0
24.50 INTC1422T24.5 0.02 0.00 0.01 100.0 0.02 440.0 0.0 0
24.50 INTC1429T24.5 0.02 0.00 0.01 10.0 0.02 584.0 0.0 0
25.00 INTC1401T25 0.02 0.00 0.01 10.0 0.02 504.0 0.0 0
25.00 INTC1408T25 0.02 0.00 0.01 74.0 0.02 617.0 0.0 0
25.00 INTC1416T25 0.01 0.00 0.01 2.0 0.01 700.0 10.0 2,616
25.00 INTC1422T25 0.02 0.00 0.01 152.0 0.02 474.0 0.0 0
25.00 INTC1429T25 0.02 0.00 0.01 10.0 0.02 644.0 0.0 0
25.50 INTC1401T25.5 0.02 0.00 0.01 87.0 0.02 307.0 47.0 47
25.50 INTC1408T25.5 0.02 0.00 0.01 100.0 0.02 604.0 0.0 0
25.50 INTC1422T25.5 0.02 0.00 0.01 10.0 0.02 501.0 0.0 0
25.50 INTC1429T25.5 0.02 0.00 0.01 10.0 0.02 515.0 0.0 0
26.00 INTC1401T26 0.10 0.08 0.01 10.0 0.02 738.0 20.0 60
26.00 INTC1408T26 0.02 0.00 0.01 21.0 0.02 604.0 0.0 0
26.00 INTC1416T26 0.02 0.00 0.01 30.0 0.02 583.0 2.0 3,954
26.00 INTC1422T26 0.02 0.00 0.01 90.0 0.02 358.0 0.0 0
26.00 INTC1429T26 0.02 0.00 0.01 457.0 0.02 570.0 0.0 0
26.50 INTC1401T26.5 0.01 -0.01 0.01 20.0 0.02 683.0 50.0 26
26.50 INTC1408T26.5 0.02 0.00 0.01 10.0 0.02 604.0 0.0 0
26.50 INTC1422T26.5 0.03 0.00 0.01 107.0 0.03 892.0 0.0 0
26.50 INTC1429T26.5 0.02 0.00 0.01 150.0 0.02 491.0 0.0 0
27.00 INTC1401T27 0.02 0.00 0.01 110.0 0.02 646.0 500.0 378
27.00 INTC1408T27 0.05 0.03 0.01 20.0 0.02 625.0 10.0 10
27.00 INTC1416T27 0.01 -0.01 0.01 5.0 0.02 708.0 5.0 10,184
27.00 INTC1422T27 0.03 0.00 0.01 150.0 0.03 768.0 0.0 0
27.00 INTC1429T27 0.05 0.02 0.01 150.0 0.03 881.0 20.0 20
27.50 INTC1401T27.5 0.02 0.00 0.01 10.0 0.02 594.0 8.0 8
27.50 INTC1408T27.5 0.02 0.00 0.01 482.0 0.02 555.0 0.0 0
27.50 INTC1422T27.5 0.03 0.00 0.01 150.0 0.03 794.0 0.0 0
27.50 INTC1429T27.5 0.03 0.00 0.01 1.0 0.03 699.0 0.0 0
28.00 INTC1401T28 0.13 0.11 0.01 234.0 0.02 567.0 5.0 115
28.00 INTC1408T28 0.13 0.11 0.01 11.0 0.02 532.0 100.0 100
28.00 INTC1416T28 0.01 0.00 0.01 4.0 0.02 620.0 12.0 10,168
28.00 INTC1422T28 0.04 0.01 0.01 1.0 0.03 1192.0 20.0 22
28.00 INTC1429T28 0.03 0.00 0.01 1.0 0.03 539.0 0.0 0
28.50 INTC1401T28.5 0.11 0.10 0.02 115.0 0.01 293.0 5.0 119
28.50 INTC1408T28.5 0.02 0.00 0.01 10.0 0.02 425.0 0.0 0
28.50 INTC1422T28.5 0.03 0.00 0.01 36.0 0.03 983.0 0.0 0
28.50 INTC1429T28.5 0.03 0.00 0.01 6.0 0.03 1209.0 0.0 0
29.00 INTC1401T29 0.01 -0.01 0.03 225.0 0.02 600.0 15.0 343
29.00 INTC1408T29 0.02 0.00 0.01 219.0 0.02 1230.0 5.0 10
29.00 INTC1416T29 0.01 0.00 0.01 2.0 0.02 297.0 2.0 2,302
29.00 INTC1422T29 0.02 -0.01 0.01 261.0 0.03 1629.0 13.0 54
29.00 INTC1429T29 0.02 0.01 0.01 233.0 0.03 49.0 336.0 356
29.50 INTC1401T29.5 0.02 0.00 0.02 1.0 0.02 757.0 15.0 221
29.50 INTC1408T29.5 0.02 -0.01 0.01 20.0 0.03 1568.0 15.0 726
29.50 INTC1416T29.5 0.01 -0.01 0.01 64.0 0.02 1035.0 12.0 15
29.50 INTC1422T29.5 0.35 0.34 0.01 372.0 0.04 2248.0 40.0 133
29.50 INTC1429T29.5 0.02 0.00 0.01 259.0 0.03 1583.0 273.0 458
30.00 INTC1401T30 0.01 0.00 0.01 10.0 0.01 329.0 15.0 2,907
30.00 INTC1408T30 0.02 -0.01 0.01 314.0 0.03 1619.0 7.0 125
30.00 INTC1416T30 0.02 0.00 0.01 155.0 0.02 362.0 2.0 20,216
30.00 INTC1422T30 0.04 0.03 0.01 1268.0 0.04 439.0 3.0 311
30.00 INTC1429T30 0.03 0.01 0.02 188.0 0.05 2233.0 327.0 382
30.50 INTC1401T30.5 0.02 0.00 0.01 65.0 0.02 524.0 10.0 2,545
30.50 INTC1408T30.5 0.02 -0.01 0.01 218.0 0.03 1424.0 35.0 290
30.50 INTC1416T30.5 0.02 -0.01 0.01 1107.0 0.03 2437.0 2.0 2
30.50 INTC1422T30.5 0.03 0.01 0.02 693.0 0.05 2505.0 11.0 1,056
30.50 INTC1429T30.5 0.03 0.00 0.03 182.0 0.06 2046.0 134.0 306
31.00 INTC1401T31 0.01 -0.01 0.01 2.0 0.02 700.0 17.0 2,326
31.00 INTC1408T31 0.02 -0.01 0.01 340.0 0.03 2132.0 38.0 959
31.00 INTC1416T31 0.02 0.00 0.01 707.0 0.03 1466.0 62.0 7,953
31.00 INTC1422T31 0.05 0.02 0.03 1160.0 0.06 2579.0 2.0 369
31.00 INTC1429T31 0.05 0.00 0.04 1783.0 0.08 2469.0 127.0 571
31.50 INTC1401T31.5 0.03 0.01 0.01 76.0 0.02 542.0 11.0 690
31.50 INTC1408T31.5 0.02 0.01 0.01 476.0 0.04 2377.0 1.0 228
31.50 INTC1416T31.5 0.04 0.00 0.03 117.0 0.05 1035.0 10.0 361
31.50 INTC1422T31.5 0.11 0.07 0.04 2411.0 0.09 2810.0 5.0 329
31.50 INTC1429T31.5 0.08 0.01 0.07 446.0 0.11 2773.0 90.0 782
32.00 INTC1401T32 0.02 -0.01 0.01 480.0 0.03 1267.0 275.0 1,049
32.00 INTC1408T32 0.03 0.00 0.02 522.0 0.05 2493.0 6.0 277
32.00 INTC1416T32 0.05 0.00 0.04 1593.0 0.06 3482.0 60.0 6,138
32.00 INTC1422T32 0.10 0.03 0.07 3218.0 0.13 3325.0 10.0 847
32.00 INTC1429T32 0.12 0.00 0.11 1246.0 0.15 2778.0 25.0 1,091
32.50 INTC1401T32.5 0.03 0.00 0.02 85.0 0.03 2340.0 100.0 1,917
32.50 INTC1408T32.5 0.06 0.00 0.05 281.0 0.08 679.0 124.0 720
32.50 INTC1416T32.5 0.10 0.00 0.08 882.0 0.09 21.0 55.0 493
32.50 INTC1422T32.5 0.18 0.00 0.13 1888.0 0.16 1506.0 6.0 5,094
32.50 INTC1429T32.5 0.21 0.00 0.18 986.0 0.22 2571.0 10.0 1,600
33.00 INTC1401T33 0.03 0.00 0.02 112.0 0.03 441.0 312.0 2,409
33.00 INTC1408T33 0.13 0.00 0.10 1129.0 0.13 3064.0 86.0 5,546
33.00 INTC1416T33 0.18 0.01 0.15 666.0 0.17 590.0 79.0 7,122
33.00 INTC1422T33 0.25 -0.07 0.22 1176.0 0.24 125.0 2.0 775
33.00 INTC1429T33 0.35 0.00 0.27 2790.0 0.33 3556.0 7.0 19,319
33.50 INTC1401T33.5 0.08 0.00 0.05 1703.0 0.09 3309.0 1007.0 1,444
33.50 INTC1408T33.5 0.22 0.00 0.19 400.0 0.22 177.0 33.0 6,160
33.50 INTC1416T33.5 0.30 0.00 0.29 70.0 0.30 256.0 165.0 4,380
33.50 INTC1422T33.5 0.40 0.00 0.37 2106.0 0.43 5835.0 104.0 480
33.50 INTC1429T33.5 0.47 0.00 0.42 2816.0 0.47 1400.0 56.0 627
34.00 INTC1401T34 0.19 0.00 0.18 18.0 0.19 75.0 2308.0 5,095
34.00 INTC1408T34 0.45 0.00 0.37 5024.0 0.42 844.0 161.0 5,163
34.00 INTC1416T34 0.48 0.00 0.48 1.0 0.51 89.0 673.0 6,504
34.00 INTC1422T34 0.58 0.00 0.58 680.0 0.63 3994.0 33.0 437
34.00 INTC1429T34 0.72 0.00 0.65 1793.0 0.71 3074.0 11.0 10,428
34.50 INTC1401T34.5 0.48 0.00 0.43 431.0 0.46 801.0 164.0 4,443
34.50 INTC1408T34.5 0.74 0.00 0.69 1480.0 0.73 837.0 5.0 622
34.50 INTC1416T34.5 0.85 0.00 0.77 113.0 0.78 56.0 10.0 2,200
34.50 INTC1422T34.5 0.90 0.07 0.83 3908.0 0.92 4019.0 49.0 89
34.50 INTC1429T34.5 1.00 0.10 0.90 2739.0 1.01 2945.0 1.0 39
35.00 INTC1401T35 0.89 0.00 0.77 4003.0 0.91 4321.0 500.0 2,537
35.00 INTC1408T35 1.31 0.20 1.08 794.0 1.13 1764.0 2.0 338
35.00 INTC1416T35 1.20 0.00 1.12 1785.0 1.17 405.0 169.0 4,471
35.00 INTC1422T35 1.10 -0.11 1.21 319.0 1.25 292.0 31.0 95
35.00 INTC1429T35 1.50 0.00 1.24 3100.0 1.35 3369.0 146.0 171
35.50 INTC1401T35.5 1.49 0.00 1.23 4512.0 1.41 4020.0 150.0 120
35.50 INTC1408T35.5 1.60 0.00 1.48 3966.0 1.60 3950.0 10.0 836
35.50 INTC1416T35.5 1.83 0.00 1.52 5474.0 1.62 4266.0 180.0 351
35.50 INTC1422T35.5 1.65 0.00 1.58 3138.0 1.65 243.0 10.0 18
35.50 INTC1429T35.5 1.66 0.00 1.61 1693.0 1.69 25.0 21.0 23
36.00 INTC1401T36 1.98 0.27 1.71 4736.0 1.92 3998.0 5.0 307
36.00 INTC1408T36 1.98 0.04 1.94 2147.0 2.06 2451.0 244.0 356
36.00 INTC1416T36 1.98 0.00 1.97 5317.0 2.06 627.0 26.0 456
36.00 INTC1422T36 1.89 -0.12 2.01 2884.0 2.13 4218.0 6.0 6
36.00 INTC1429T36 2.16 0.00 2.03 2887.0 2.17 3972.0 257.0 562
36.50 INTC1401T36.5 2.44 0.00 2.21 4170.0 2.53 4853.0 24.0 48
36.50 INTC1408T36.5 2.44 0.00 2.44 1614.0 2.61 2791.0 0.0 0
36.50 INTC1416T36.5 2.36 -0.09 2.45 3228.0 2.61 1816.0 2.0 14
36.50 INTC1422T36.5 2.48 0.00 2.48 988.0 2.85 2956.0 0.0 0
36.50 INTC1429T36.5 2.49 0.00 2.49 581.0 2.92 2566.0 0.0 0
37.00 INTC1401T37 2.80 0.10 2.70 2508.0 3.05 3418.0 30.0 30
37.00 INTC1408T37 2.79 -0.15 2.94 2158.0 3.10 3044.0 2.0 2
37.00 INTC1416T37 3.20 0.27 2.93 2766.0 3.15 2174.0 10.0 103
37.00 INTC1422T37 2.75 -0.21 2.96 310.0 3.35 2926.0 66.0 65
37.00 INTC1429T37 2.90 0.00 2.90 1027.0 3.40 2606.0 0.0 0
37.50 INTC1401T37.5 3.20 0.00 3.20 1029.0 3.55 1760.0 0.0 0
37.50 INTC1408T37.5 3.45 0.00 3.40 4640.0 3.65 4891.0 40.0 40
37.50 INTC1416T37.5 3.25 -0.15 3.40 3338.0 3.70 2792.0 185.0 185
37.50 INTC1422T37.5 3.40 0.00 3.40 718.0 3.85 2780.0 0.0 0
37.50 INTC1429T37.5 3.40 0.00 3.40 918.0 3.90 2455.0 0.0 0
38.00 INTC1401T38 3.70 0.00 3.70 1208.0 4.05 2326.0 0.0 0
38.00 INTC1408T38 3.95 0.05 3.90 2622.0 4.25 3646.0 24.0 270
38.00 INTC1416T38 3.90 0.00 3.90 3369.0 4.10 3457.0 8.0 183
38.00 INTC1422T38 3.90 0.00 3.90 803.0 4.35 2831.0 0.0 0
38.00 INTC1429T38 3.85 0.00 3.85 1084.0 4.40 2578.0 0.0 0
38.50 INTC1401T38.5 4.20 0.00 4.20 1468.0 4.55 1932.0 0.0 0
38.50 INTC1408T38.5 4.40 0.00 4.40 1595.0 4.75 1764.0 0.0 0
38.50 INTC1416T38.5 4.25 -0.15 4.40 3403.0 4.65 3577.0 80.0 145
38.50 INTC1422T38.5 4.40 0.00 4.40 910.0 4.85 2651.0 0.0 0
38.50 INTC1429T38.5 4.70 0.00 4.35 1035.0 4.90 2530.0 1.0 2
39.00 INTC1401T39 4.70 0.00 4.70 1456.0 5.05 1932.0 0.0 0
39.00 INTC1408T39 4.90 0.00 4.90 1548.0 5.25 1736.0 0.0 0
39.00 INTC1416T39 5.05 0.15 4.90 1884.0 5.15 2144.0 24.0 308
39.00 INTC1422T39 4.90 0.00 4.90 2161.0 5.35 2666.0 0.0 0
39.00 INTC1429T39 4.85 0.00 4.85 454.0 5.40 2033.0 0.0 0
39.50 INTC1401T39.5 5.20 0.00 5.20 1433.0 5.55 1932.0 0.0 0
39.50 INTC1408T39.5 5.40 0.00 5.40 1564.0 5.75 1812.0 0.0 0
39.50 INTC1422T39.5 5.40 0.00 5.40 1981.0 5.85 2683.0 0.0 0
39.50 INTC1429T39.5 5.75 0.00 5.30 2139.0 5.90 2108.0 40.0 40
40.00 INTC1401T40 5.70 0.00 5.70 633.0 6.05 603.0 0.0 0
40.00 INTC1416T40 6.40 0.50 5.90 2058.0 6.15 2267.0 11.0 11
40.00 INTC1422T40 5.90 0.00 5.90 1080.0 6.35 655.0 0.0 0
40.00 INTC1429T40 5.80 0.00 5.80 1838.0 6.40 2027.0 0.0 0
40.50 INTC1401T40.5 6.20 0.00 6.20 228.0 6.55 603.0 0.0 0
40.50 INTC1422T40.5 6.40 0.00 6.40 280.0 6.85 280.0 0.0 0
41.00 INTC1401T41 6.65 0.00 6.65 75.0 7.05 75.0 0.0 0
41.00 INTC1408T41 6.75 -0.15 6.90 877.0 7.25 1057.0 22.0 22
41.00 INTC1416T41 6.80 -0.10 6.90 899.0 7.15 1285.0 61.0 61
41.50 INTC1401T41.5 7.15 0.00 7.15 359.0 7.55 603.0 0.0 0
42.00 INTC1401T42 7.60 0.00 7.60 428.0 8.15 462.0 0.0 0
42.50 INTC1401T42.5 8.10 0.00 8.10 280.0 8.65 280.0 0.0 0
43.00 INTC1401T43 8.60 0.00 8.60 280.0 9.15 280.0 0.0 0
44.00 INTC1401T44 9.60 0.00 9.60 413.0 10.20 754.0 0.0 0
Trading Center