Intel Corp $34.92

up +0.27


29/8/2014 04:00 PM  |  NASDAQ : INTC  
Industries : Electronics / Semiconductor - Broad Line
Last Trade: 34.92
Trade Time: Aug 29 04:00 PM Eastern Daylight Time
Change: 0.27 (0.78 %)
Prev Close: 34.65
Open: 34.81
Bid: 34.91
Ask: 34.92
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 36%
Options:

Call Options: INTC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 INTC1420I18 16.00 0.00 15.15 462.0 18.60 50.0 0.0 0
19.00 INTC1420I19 15.00 0.00 14.15 280.0 17.60 40.0 0.0 0
20.00 INTC1420I20 13.05 0.00 13.15 280.0 16.60 50.0 0.0 0
21.00 INTC1420I21 13.00 0.00 12.20 40.0 15.50 40.0 0.0 0
22.00 INTC1420I22 12.00 0.00 11.20 1089.0 14.50 40.0 0.0 0
23.00 INTC1420I23 10.05 0.00 10.20 1089.0 13.45 250.0 0.0 0
24.00 INTC1420I24 10.50 1.45 9.45 1320.0 12.45 431.0 5.0 55
25.00 INTC1405I25 8.10 -1.35 8.20 1287.0 9.95 218.0 50.0 84
25.00 INTC1412I25 9.55 0.00 8.15 702.0 11.55 50.0 0.0 0
25.00 INTC1420I25 8.10 -1.35 9.65 2708.0 10.00 1253.0 5.0 5
25.00 INTC1426I25 9.50 0.00 8.05 1349.0 11.50 516.0 0.0 0
25.50 INTC1405I25.5 7.70 -1.25 7.70 980.0 9.45 220.0 21.0 21
25.50 INTC1426I25.5 9.00 0.00 9.10 2123.0 9.50 998.0 0.0 0
26.00 INTC1405I26 6.80 -1.65 7.20 1270.0 8.95 168.0 40.0 100
26.00 INTC1412I26 8.50 0.00 8.35 291.0 9.35 40.0 0.0 0
26.00 INTC1420I26 7.00 -1.50 8.65 1528.0 9.00 1278.0 1.0 22
26.00 INTC1426I26 8.50 0.00 8.60 2224.0 9.00 1278.0 0.0 0
26.50 INTC1405I26.5 6.60 -1.40 8.10 1270.0 8.45 40.0 43.0 227
26.50 INTC1420I26.5 8.00 0.00 8.15 2708.0 8.50 1402.0 0.0 0
26.50 INTC1426I26.5 8.00 0.00 8.10 2225.0 8.55 1303.0 0.0 0
27.00 INTC1405I27 6.90 -0.55 7.60 528.0 8.25 40.0 40.0 64
27.00 INTC1412I27 7.50 0.00 7.60 800.0 8.05 280.0 0.0 0
27.00 INTC1420I27 7.50 0.00 7.70 2704.0 8.00 1008.0 8.0 59
27.00 INTC1426I27 7.50 0.00 7.60 2226.0 8.05 1303.0 0.0 0
27.50 INTC1405I27.5 7.25 0.00 7.20 575.0 7.45 72.0 21.0 67
27.50 INTC1412I27.5 7.00 0.00 7.25 1824.0 7.50 432.0 0.0 0
27.50 INTC1420I27.5 7.05 0.00 7.20 2773.0 7.50 1192.0 0.0 0
27.50 INTC1426I27.5 7.00 0.00 7.10 2371.0 7.55 1457.0 0.0 0
28.00 INTC1405I28 4.90 -1.60 6.70 574.0 6.95 61.0 40.0 51
28.00 INTC1412I28 6.50 0.00 6.75 1856.0 7.00 251.0 0.0 0
28.00 INTC1420I28 6.85 0.30 6.70 2262.0 7.00 505.0 4.0 195
28.00 INTC1426I28 6.50 0.00 6.60 2147.0 7.05 1361.0 0.0 0
28.50 INTC1405I28.5 6.00 0.00 6.20 294.0 6.50 58.0 0.0 0
28.50 INTC1412I28.5 4.55 -1.45 6.25 1857.0 6.50 449.0 1.0 1
28.50 INTC1420I28.5 6.05 0.00 6.25 2218.0 6.50 495.0 0.0 0
28.50 INTC1426I28.5 6.05 0.00 6.15 2153.0 6.55 952.0 0.0 0
29.00 INTC1405I29 5.50 0.00 5.70 1888.0 6.00 831.0 0.0 0
29.00 INTC1412I29 5.50 0.00 5.75 1632.0 6.00 127.0 0.0 0
29.00 INTC1420I29 5.80 0.20 5.75 3624.0 6.00 2526.0 48.0 174
29.00 INTC1426I29 5.55 0.00 5.65 2447.0 6.05 996.0 0.0 0
29.50 INTC1405I29.5 5.05 0.00 5.20 1990.0 5.50 553.0 0.0 0
29.50 INTC1412I29.5 5.05 0.00 5.25 2259.0 5.50 1265.0 0.0 0
29.50 INTC1420I29.5 5.05 0.00 5.25 2812.0 5.50 835.0 0.0 0
29.50 INTC1426I29.5 5.05 0.00 5.15 2485.0 5.55 948.0 0.0 0
30.00 INTC1405I30 5.00 0.40 4.70 1832.0 4.95 377.0 3.0 62
30.00 INTC1412I30 4.60 0.00 4.75 2221.0 5.00 1210.0 0.0 0
30.00 INTC1420I30 4.90 0.30 4.80 2710.0 5.00 844.0 6.0 953
30.00 INTC1426I30 4.80 0.20 4.70 1806.0 5.00 698.0 8.0 59
30.50 INTC1405I30.5 4.05 0.00 4.20 2627.0 4.50 898.0 0.0 0
30.50 INTC1412I30.5 4.10 0.00 4.25 2936.0 4.50 778.0 0.0 0
30.50 INTC1420I30.5 4.10 0.00 4.25 2155.0 4.50 933.0 0.0 0
30.50 INTC1426I30.5 2.46 -1.64 4.20 1770.0 4.55 894.0 32.0 22
31.00 INTC1405I31 2.16 -1.39 3.70 2650.0 4.00 1185.0 280.0 317
31.00 INTC1412I31 2.19 -1.41 3.75 1877.0 4.00 622.0 1.0 1
31.00 INTC1420I31 3.95 0.15 3.80 1119.0 4.00 1574.0 30.0 877
31.00 INTC1426I31 2.04 -1.56 3.70 1600.0 4.00 643.0 49.0 49
31.50 INTC1405I31.5 1.45 -1.65 3.25 2760.0 3.50 1052.0 12.0 192
31.50 INTC1412I31.5 2.92 -0.18 3.25 2393.0 3.50 462.0 10.0 32
31.50 INTC1420I31.5 3.10 0.00 3.25 2850.0 3.50 187.0 0.0 0
31.50 INTC1426I31.5 3.00 -0.15 3.20 1788.0 3.55 839.0 40.0 23
32.00 INTC1405I32 3.20 0.59 2.75 2975.0 2.97 772.0 4.0 27
32.00 INTC1412I32 3.12 0.42 2.79 2639.0 2.98 125.0 2.0 717
32.00 INTC1420I32 2.97 0.29 2.88 3290.0 2.99 1152.0 535.0 13,405
32.00 INTC1426I32 2.36 -0.32 2.78 1553.0 3.05 1363.0 20.0 88
32.50 INTC1405I32.5 2.65 0.54 2.25 1816.0 2.46 328.0 65.0 599
32.50 INTC1412I32.5 2.03 -0.11 2.29 2994.0 2.50 1081.0 10.0 204
32.50 INTC1420I32.5 2.40 0.20 2.34 3146.0 2.52 1904.0 22.0 42
32.50 INTC1426I32.5 2.00 -0.18 2.28 1864.0 2.55 483.0 11.0 135
33.00 INTC1405I33 1.88 0.24 1.77 3737.0 1.95 40.0 70.0 471
33.00 INTC1412I33 1.89 0.20 1.81 3711.0 2.00 2075.0 20.0 307
33.00 INTC1420I33 1.91 0.13 1.90 4469.0 2.04 71.0 56.0 11,036
33.00 INTC1426I33 2.09 0.31 1.91 2422.0 2.10 1902.0 115.0 349
33.50 INTC1405I33.5 1.41 0.21 1.30 5009.0 1.46 303.0 110.0 288
33.50 INTC1412I33.5 1.47 0.19 1.36 4528.0 1.54 3152.0 10.0 677
33.50 INTC1420I33.5 1.49 0.13 1.57 76.0 1.60 85.0 91.0 405
33.50 INTC1426I33.5 1.48 0.00 1.57 1667.0 1.66 1248.0 35.0 296
34.00 INTC1405I34 0.90 0.10 0.92 749.0 0.96 304.0 140.0 1,667
34.00 INTC1412I34 1.10 0.21 1.07 298.0 1.10 20.0 68.0 4,462
34.00 INTC1420I34 1.08 0.08 1.11 1840.0 1.14 40.0 447.0 32,153
34.00 INTC1426I34 1.17 0.13 1.19 2551.0 1.27 944.0 12.0 314
34.50 INTC1405I34.5 0.54 0.13 0.51 5181.0 0.59 1987.0 255.0 3,708
34.50 INTC1412I34.5 0.73 0.17 0.69 109.0 0.73 10.0 3145.0 1,563
34.50 INTC1420I34.5 0.82 0.16 0.81 132.0 0.82 133.0 609.0 6,693
34.50 INTC1426I34.5 0.83 0.00 0.86 3163.0 0.94 2562.0 1.0 424
35.00 INTC1405I35 0.30 0.12 0.29 745.0 0.30 5.0 5258.0 5,918
35.00 INTC1412I35 0.43 0.08 0.45 463.0 0.48 76.0 507.0 8,253
35.00 INTC1420I35 0.55 0.12 0.55 603.0 0.56 53.0 2040.0 41,697
35.00 INTC1426I35 0.61 0.07 0.62 1010.0 0.66 1768.0 131.0 381
35.50 INTC1405I35.5 0.13 0.03 0.13 40.0 0.14 200.0 6849.0 908
35.50 INTC1412I35.5 0.25 0.05 0.26 2158.0 0.29 136.0 522.0 5,586
35.50 INTC1420I35.5 0.35 0.08 0.34 64.0 0.36 1520.0 628.0 8,168
35.50 INTC1426I35.5 0.35 0.00 0.38 3731.0 0.43 328.0 20.0 977
36.00 INTC1405I36 0.05 0.02 0.04 2597.0 0.07 60.0 37.0 190
36.00 INTC1412I36 0.16 0.05 0.14 3102.0 0.17 46.0 767.0 4,702
36.00 INTC1420I36 0.22 0.05 0.22 964.0 0.24 789.0 8758.0 113,931
36.00 INTC1426I36 0.22 -0.02 0.24 4695.0 0.30 1601.0 2.0 464
36.50 INTC1405I36.5 0.03 0.01 0.02 2133.0 0.05 901.0 60.0 1,470
36.50 INTC1412I36.5 0.06 0.02 0.06 3378.0 0.10 1137.0 27.0 161
36.50 INTC1420I36.5 0.13 0.01 0.13 1304.0 0.15 1620.0 244.0 6,116
36.50 INTC1426I36.5 0.18 0.04 0.15 3923.0 0.20 1998.0 40.0 234
37.00 INTC1405I37 0.03 0.02 0.01 1009.0 0.03 92.0 55.0 274
37.00 INTC1412I37 0.05 0.02 0.03 2129.0 0.07 1360.0 8.0 0
37.00 INTC1420I37 0.08 0.00 0.08 143.0 0.10 313.0 225.0 7,758
37.00 INTC1426I37 0.11 0.00 0.09 3580.0 0.14 1550.0 100.0 307
37.50 INTC1405I37.5 0.01 0.00 0.01 490.0 0.03 1325.0 0.0 0
37.50 INTC1412I37.5 0.02 0.00 0.01 4177.0 0.05 400.0 0.0 0
37.50 INTC1420I37.5 0.05 0.00 0.06 110.0 0.07 70.0 150.0 322
37.50 INTC1426I37.5 0.09 0.04 0.06 2697.0 0.10 1906.0 9.0 9
38.00 INTC1405I38 0.03 0.00 0.01 653.0 0.03 956.0 0.0 0
38.00 INTC1412I38 0.01 0.00 0.01 2172.0 0.04 1014.0 0.0 0
38.00 INTC1420I38 0.04 0.02 0.02 2426.0 0.05 182.0 30.0 164
38.00 INTC1426I38 0.03 0.00 0.03 2175.0 0.08 1738.0 0.0 0
38.50 INTC1405I38.5 0.01 -0.01 0.01 10.0 0.02 259.0 80.0 80
38.50 INTC1412I38.5 0.01 0.00 0.01 1358.0 0.04 1680.0 0.0 0
38.50 INTC1420I38.5 0.01 0.00 0.01 2692.0 0.04 142.0 0.0 0
38.50 INTC1426I38.5 0.01 0.00 0.02 2547.0 0.06 1932.0 0.0 0
39.00 INTC1405I39 0.03 0.00 0.01 10.0 0.03 1523.0 0.0 0
39.00 INTC1412I39 0.03 0.00 0.01 89.0 0.03 135.0 0.0 0
39.00 INTC1420I39 0.03 0.02 0.01 923.0 0.03 86.0 4.0 685
39.00 INTC1426I39 0.03 0.02 0.02 33.0 0.05 63.0 70.0 70
39.50 INTC1405I39.5 0.02 0.00 0.01 150.0 0.02 572.0 0.0 0
39.50 INTC1412I39.5 0.03 0.00 0.01 10.0 0.03 139.0 2.0 2
39.50 INTC1420I39.5 0.03 0.00 0.01 156.0 0.03 1047.0 0.0 0
39.50 INTC1426I39.5 0.01 0.00 0.01 1637.0 0.04 1439.0 0.0 0
40.00 INTC1405I40 0.02 0.00 0.01 150.0 0.02 254.0 0.0 0
40.00 INTC1412I40 0.03 0.00 0.01 90.0 0.03 201.0 0.0 0
40.00 INTC1420I40 0.02 0.00 0.02 65.0 0.03 438.0 5294.0 50
40.00 INTC1426I40 0.04 0.00 0.01 360.0 0.04 1514.0 0.0 0
40.50 INTC1405I40.5 0.02 0.00 0.01 150.0 0.02 246.0 0.0 0
40.50 INTC1412I40.5 0.02 -0.01 0.01 150.0 0.03 464.0 3.0 3
40.50 INTC1420I40.5 0.03 0.00 0.00 0.0 0.03 593.0 0.0 0
40.50 INTC1426I40.5 0.04 0.00 0.01 96.0 0.04 1618.0 0.0 0
41.00 INTC1405I41 0.02 0.00 0.01 10.0 0.02 261.0 0.0 0
41.00 INTC1412I41 0.03 0.00 0.01 150.0 0.03 1242.0 0.0 0
41.00 INTC1420I41 0.03 0.00 0.01 108.0 0.03 248.0 0.0 0
41.00 INTC1426I41 0.04 0.00 0.01 212.0 0.04 1338.0 0.0 0
41.50 INTC1405I41.5 0.02 0.00 0.01 10.0 0.02 668.0 0.0 0
41.50 INTC1412I41.5 0.03 0.00 0.01 10.0 0.03 214.0 0.0 0
41.50 INTC1426I41.5 0.03 0.00 0.01 74.0 0.04 1287.0 0.0 0
42.00 INTC1405I42 0.02 0.00 0.01 10.0 0.02 434.0 0.0 0
42.00 INTC1412I42 0.02 0.00 0.01 10.0 0.03 318.0 0.0 0
42.00 INTC1426I42 0.03 0.00 0.01 101.0 0.03 850.0 0.0 0
42.50 INTC1405I42.5 0.02 0.00 0.00 0.0 0.02 624.0 0.0 0
42.50 INTC1412I42.5 0.03 0.00 0.01 10.0 0.02 167.0 0.0 0
42.50 INTC1426I42.5 0.03 0.00 0.01 100.0 0.03 596.0 0.0 0
43.00 INTC1405I43 0.02 0.00 0.00 0.0 0.02 898.0 0.0 0
43.00 INTC1412I43 0.02 0.00 0.01 100.0 0.02 212.0 0.0 0
43.00 INTC1426I43 0.03 0.00 0.00 0.0 0.03 682.0 0.0 0
43.50 INTC1405I43.5 0.02 0.00 0.00 0.0 0.02 890.0 0.0 0
43.50 INTC1412I43.5 0.02 0.00 0.00 0.0 0.02 288.0 0.0 0
43.50 INTC1426I43.5 0.03 0.00 0.00 0.0 0.03 707.0 0.0 0
44.00 INTC1405I44 0.02 0.00 0.00 0.0 0.02 329.0 0.0 0
44.00 INTC1412I44 0.02 0.00 0.00 0.0 0.02 294.0 0.0 0
44.00 INTC1426I44 0.02 0.00 0.00 0.0 0.03 815.0 40.0 40

Put Options: INTC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 INTC1420U18 0.01 -0.01 0.01 101.0 0.02 813.0 1.0 174
19.00 INTC1420U19 0.03 0.01 0.01 151.0 0.02 771.0 10.0 10
20.00 INTC1420U20 0.02 0.00 0.01 10.0 0.02 830.0 186.0 190
21.00 INTC1420U21 0.04 0.02 0.01 10.0 0.02 962.0 19.0 69
22.00 INTC1420U22 0.02 0.00 0.01 10.0 0.02 853.0 1.0 103
23.00 INTC1420U23 0.02 0.00 0.01 10.0 0.02 861.0 25.0 173
24.00 INTC1420U24 0.02 0.00 0.01 20.0 0.02 956.0 25.0 498
25.00 INTC1405U25 0.02 0.00 0.00 0.0 0.02 373.0 44.0 44
25.00 INTC1412U25 0.02 0.00 0.01 10.0 0.02 354.0 11.0 420
25.00 INTC1420U25 0.02 0.00 0.01 4.0 0.02 806.0 4.0 2,488
25.00 INTC1426U25 0.02 0.00 0.01 10.0 0.02 494.0 5.0 5
25.50 INTC1405U25.5 0.03 0.01 0.00 0.0 0.02 373.0 51.0 84
25.50 INTC1426U25.5 0.03 0.00 0.01 75.0 0.03 1425.0 0.0 0
26.00 INTC1405U26 0.02 0.00 0.01 1.0 0.02 398.0 11.0 39
26.00 INTC1412U26 0.02 0.00 0.01 10.0 0.02 261.0 0.0 0
26.00 INTC1420U26 0.01 0.00 0.01 3.0 0.02 407.0 3.0 7,759
26.00 INTC1426U26 0.03 0.00 0.01 75.0 0.03 1422.0 0.0 0
26.50 INTC1405U26.5 0.02 0.00 0.01 10.0 0.02 696.0 11.0 22
26.50 INTC1420U26.5 0.02 0.00 0.01 10.0 0.02 418.0 0.0 0
26.50 INTC1426U26.5 0.03 0.00 0.01 74.0 0.03 1396.0 0.0 0
27.00 INTC1405U27 0.02 0.00 0.01 10.0 0.02 713.0 10.0 73
27.00 INTC1412U27 0.02 0.00 0.01 40.0 0.02 374.0 63.0 165
27.00 INTC1420U27 0.02 0.00 0.01 138.0 0.02 502.0 10.0 36,989
27.00 INTC1426U27 0.03 0.00 0.01 10.0 0.03 1061.0 0.0 0
27.50 INTC1405U27.5 0.02 0.00 0.01 10.0 0.02 786.0 0.0 0
27.50 INTC1412U27.5 0.02 0.00 0.01 150.0 0.02 397.0 0.0 0
27.50 INTC1420U27.5 0.01 -0.01 0.01 75.0 0.01 1.0 90.0 90
27.50 INTC1426U27.5 0.01 0.00 0.01 10.0 0.03 729.0 0.0 0
28.00 INTC1405U28 0.02 0.00 0.01 10.0 0.02 631.0 0.0 0
28.00 INTC1412U28 0.02 0.00 0.01 10.0 0.03 1398.0 0.0 0
28.00 INTC1420U28 0.01 -0.01 0.01 140.0 0.01 1.0 1.0 8,261
28.00 INTC1426U28 0.01 0.00 0.01 10.0 0.03 461.0 0.0 0
28.50 INTC1405U28.5 0.02 0.00 0.01 53.0 0.02 779.0 0.0 0
28.50 INTC1412U28.5 0.03 0.00 0.01 10.0 0.02 1.0 0.0 0
28.50 INTC1420U28.5 0.01 0.00 0.01 131.0 0.03 411.0 0.0 0
28.50 INTC1426U28.5 0.01 0.00 0.01 85.0 0.04 1306.0 0.0 0
29.00 INTC1405U29 0.02 0.00 0.01 10.0 0.02 300.0 0.0 0
29.00 INTC1412U29 0.03 0.00 0.01 21.0 0.03 1521.0 0.0 0
29.00 INTC1420U29 0.01 0.00 0.01 107.0 0.03 2000.0 40.0 4,563
29.00 INTC1426U29 0.06 0.05 0.01 416.0 0.04 1349.0 70.0 70
29.50 INTC1405U29.5 0.02 0.00 0.01 10.0 0.01 155.0 0.0 0
29.50 INTC1412U29.5 0.09 0.08 0.01 10.0 0.03 958.0 42.0 42
29.50 INTC1420U29.5 0.02 0.01 0.01 223.0 0.03 1615.0 20.0 20
29.50 INTC1426U29.5 0.01 0.00 0.01 416.0 0.05 1763.0 0.0 0
30.00 INTC1405U30 0.02 0.00 0.01 10.0 0.02 252.0 0.0 0
30.00 INTC1412U30 0.10 0.09 0.01 10.0 0.03 1145.0 13.0 30
30.00 INTC1420U30 0.03 0.01 0.01 113.0 0.03 2632.0 12.0 8,430
30.00 INTC1426U30 0.04 0.02 0.01 1206.0 0.05 1516.0 40.0 60
30.50 INTC1405U30.5 0.01 0.00 0.01 3.0 0.02 348.0 0.0 0
30.50 INTC1412U30.5 0.15 0.14 0.01 80.0 0.03 1115.0 40.0 40
30.50 INTC1420U30.5 0.05 0.03 0.01 119.0 0.04 2646.0 6.0 6
30.50 INTC1426U30.5 0.05 0.03 0.02 172.0 0.05 1130.0 10.0 24
31.00 INTC1405U31 0.15 0.14 0.01 10.0 0.02 358.0 8.0 23
31.00 INTC1412U31 0.01 0.00 0.01 106.0 0.04 1451.0 0.0 0
31.00 INTC1420U31 0.02 -0.02 0.02 62.0 0.03 53.0 16.0 13,254
31.00 INTC1426U31 0.06 0.04 0.02 1107.0 0.06 1558.0 2.0 8
31.50 INTC1405U31.5 0.02 0.01 0.01 101.0 0.03 1855.0 10.0 385
31.50 INTC1412U31.5 0.04 0.02 0.01 356.0 0.04 2035.0 2.0 373
31.50 INTC1420U31.5 0.05 0.03 0.02 1689.0 0.05 2633.0 4.0 354
31.50 INTC1426U31.5 0.19 0.15 0.03 2126.0 0.07 1683.0 2.0 6
32.00 INTC1405U32 0.04 0.03 0.01 10.0 0.03 1337.0 2.0 269
32.00 INTC1412U32 0.06 0.04 0.01 1402.0 0.04 940.0 10.0 857
32.00 INTC1420U32 0.04 -0.03 0.04 163.0 0.05 173.0 342.0 10,420
32.00 INTC1426U32 0.07 0.00 0.05 1748.0 0.09 1192.0 60.0 140
32.50 INTC1405U32.5 0.02 0.01 0.01 133.0 0.02 90.0 57.0 9,145
32.50 INTC1412U32.5 0.07 0.01 0.03 306.0 0.05 1518.0 4.0 816
32.50 INTC1420U32.5 0.09 0.02 0.05 3142.0 0.08 2279.0 1.0 168
32.50 INTC1426U32.5 0.12 0.03 0.08 2403.0 0.12 2113.0 10.0 99
33.00 INTC1405U33 0.03 0.02 0.01 433.0 0.04 2380.0 10.0 10,763
33.00 INTC1412U33 0.09 0.04 0.05 835.0 0.08 2688.0 2.0 1,355
33.00 INTC1420U33 0.09 -0.03 0.09 1169.0 0.11 3308.0 19.0 8,315
33.00 INTC1426U33 0.18 0.02 0.13 2518.0 0.18 2499.0 52.0 1,159
33.50 INTC1405U33.5 0.05 -0.02 0.03 140.0 0.05 1707.0 10.0 311
33.50 INTC1412U33.5 0.15 0.04 0.08 3248.0 0.12 2738.0 345.0 996
33.50 INTC1420U33.5 0.16 -0.02 0.15 1114.0 0.17 1751.0 7.0 6,561
33.50 INTC1426U33.5 0.22 -0.04 0.21 156.0 0.23 942.0 22.0 1,747
34.00 INTC1405U34 0.07 -0.04 0.07 407.0 0.09 1292.0 115.0 3,509
34.00 INTC1412U34 0.19 -0.03 0.17 1322.0 0.19 165.0 3.0 3,647
34.00 INTC1420U34 0.27 -0.04 0.25 1066.0 0.26 161.0 79.0 34,416
34.00 INTC1426U34 0.34 -0.03 0.31 3089.0 0.36 2852.0 50.0 101
34.50 INTC1405U34.5 0.18 -0.08 0.16 11.0 0.18 100.0 507.0 16,617
34.50 INTC1412U34.5 0.31 -0.06 0.30 81.0 0.33 70.0 566.0 12,184
34.50 INTC1420U34.5 0.45 -0.05 0.42 161.0 0.44 780.0 131.0 4,062
34.50 INTC1426U34.5 0.53 -0.03 0.49 1211.0 0.52 15.0 214.0 344
35.00 INTC1405U35 0.39 -0.12 0.38 46.0 0.40 113.0 770.0 3,794
35.00 INTC1412U35 0.60 -0.05 0.53 475.0 0.55 192.0 468.0 1,827
35.00 INTC1420U35 0.67 -0.09 0.63 790.0 0.66 80.0 536.0 12,600
35.00 INTC1426U35 0.76 -0.07 0.71 2846.0 0.78 3630.0 23.0 261
35.50 INTC1405U35.5 0.79 -0.15 0.70 481.0 0.74 243.0 553.0 714
35.50 INTC1412U35.5 0.88 -0.14 0.83 636.0 0.86 477.0 1072.0 1,217
35.50 INTC1420U35.5 1.00 -0.10 0.93 1420.0 0.96 701.0 161.0 2,615
35.50 INTC1426U35.5 1.14 0.00 1.00 119.0 1.07 2399.0 7.0 127
36.00 INTC1405U36 1.28 0.06 1.11 4226.0 1.32 2827.0 291.0 329
36.00 INTC1412U36 1.30 -0.10 1.24 10.0 1.26 138.0 3.0 308
36.00 INTC1420U36 1.36 -0.14 1.28 256.0 1.34 185.0 253.0 2,438
36.00 INTC1426U36 1.47 -0.03 1.36 1782.0 1.46 3382.0 57.0 621
36.50 INTC1405U36.5 1.70 0.00 1.58 2654.0 1.81 1726.0 0.0 0
36.50 INTC1412U36.5 1.65 -0.11 1.62 4778.0 1.81 2571.0 400.0 175
36.50 INTC1420U36.5 1.88 -0.07 1.70 1798.0 1.86 3317.0 1.0 71
36.50 INTC1426U36.5 1.87 -0.06 1.74 105.0 1.85 2375.0 40.0 96
37.00 INTC1405U37 2.16 0.00 2.07 526.0 2.28 1704.0 0.0 0
37.00 INTC1412U37 2.22 0.00 2.09 2097.0 2.28 1278.0 0.0 0
37.00 INTC1420U37 2.16 -0.09 2.13 3014.0 2.31 3238.0 154.0 1,346
37.00 INTC1426U37 2.19 -0.08 2.16 1938.0 2.42 2354.0 410.0 200
37.50 INTC1405U37.5 2.65 0.00 2.57 892.0 2.77 1160.0 0.0 0
37.50 INTC1412U37.5 2.41 -0.30 2.59 2825.0 2.77 882.0 1.0 1
37.50 INTC1420U37.5 3.40 0.68 2.60 891.0 2.82 1238.0 40.0 40
37.50 INTC1426U37.5 2.70 0.00 2.60 130.0 2.90 853.0 0.0 0
38.00 INTC1405U38 2.99 -0.16 3.05 2713.0 3.30 1316.0 76.0 83
38.00 INTC1412U38 3.20 0.00 3.05 1429.0 3.30 1030.0 0.0 0
38.00 INTC1420U38 3.61 0.41 3.05 2823.0 3.30 1134.0 3.0 101
38.00 INTC1426U38 3.90 0.70 3.10 124.0 3.40 852.0 65.0 65
38.50 INTC1405U38.5 3.65 0.00 3.55 2133.0 3.80 1363.0 0.0 0
38.50 INTC1412U38.5 3.70 0.00 3.55 483.0 3.80 884.0 0.0 0
38.50 INTC1420U38.5 3.65 0.00 3.55 2605.0 3.80 1236.0 0.0 0
38.50 INTC1426U38.5 3.70 0.00 3.55 144.0 3.90 841.0 0.0 0
39.00 INTC1405U39 4.15 0.00 4.05 690.0 4.30 847.0 0.0 0
39.00 INTC1412U39 4.15 0.00 4.05 489.0 4.30 1032.0 0.0 0
39.00 INTC1420U39 4.15 0.00 4.05 1177.0 4.30 2187.0 0.0 0
39.00 INTC1426U39 4.15 0.00 4.00 238.0 4.40 848.0 0.0 0
39.50 INTC1405U39.5 4.65 0.00 4.55 259.0 4.80 57.0 0.0 0
39.50 INTC1412U39.5 4.65 0.00 4.55 432.0 4.75 841.0 0.0 0
39.50 INTC1420U39.5 4.50 -0.15 4.55 2523.0 4.80 2251.0 1.0 1
39.50 INTC1426U39.5 4.85 0.20 4.55 481.0 4.90 542.0 40.0 40
40.00 INTC1405U40 5.10 0.00 5.05 1693.0 5.30 398.0 40.0 0
40.00 INTC1412U40 5.15 0.00 5.05 224.0 5.35 11.0 0.0 0
40.00 INTC1420U40 5.15 0.00 5.05 2700.0 5.30 2422.0 0.0 0
40.00 INTC1426U40 5.15 0.00 5.05 1355.0 5.40 1012.0 0.0 0
40.50 INTC1405U40.5 5.60 0.00 5.55 137.0 5.80 801.0 0.0 0
40.50 INTC1412U40.5 5.65 0.00 5.55 14.0 5.80 11.0 0.0 0
40.50 INTC1420U40.5 5.65 0.00 5.55 1985.0 5.80 1226.0 0.0 0
40.50 INTC1426U40.5 5.65 0.00 5.50 1356.0 5.90 1033.0 0.0 0
41.00 INTC1405U41 6.10 0.00 6.05 393.0 6.30 755.0 0.0 0
41.00 INTC1412U41 6.15 0.00 6.05 59.0 6.30 40.0 0.0 0
41.00 INTC1420U41 6.15 0.00 6.05 404.0 6.30 300.0 0.0 0
41.00 INTC1426U41 6.10 0.00 6.00 2036.0 6.40 1393.0 0.0 0
41.50 INTC1405U41.5 6.60 0.00 6.50 57.0 6.80 54.0 0.0 0
41.50 INTC1412U41.5 6.65 0.00 6.45 50.0 6.80 50.0 0.0 0
41.50 INTC1426U41.5 6.60 0.00 6.50 1970.0 6.90 1253.0 0.0 0
42.00 INTC1405U42 7.10 0.00 7.05 57.0 7.30 54.0 0.0 0
42.00 INTC1412U42 7.15 0.00 6.95 84.0 7.30 11.0 0.0 0
42.00 INTC1426U42 7.10 0.00 7.00 1223.0 7.50 973.0 0.0 0
42.50 INTC1405U42.5 7.60 0.00 7.25 50.0 7.75 280.0 0.0 0
42.50 INTC1412U42.5 7.35 0.00 7.20 40.0 8.35 40.0 0.0 0
42.50 INTC1426U42.5 7.35 0.00 7.25 941.0 8.00 565.0 0.0 0
43.00 INTC1405U43 8.10 0.00 7.75 50.0 8.25 280.0 0.0 0
43.00 INTC1412U43 7.85 0.00 6.80 50.0 8.85 50.0 0.0 0
43.00 INTC1426U43 7.85 0.00 7.75 1338.0 8.70 830.0 0.0 0
43.50 INTC1405U43.5 8.60 0.00 8.25 50.0 8.75 280.0 0.0 0
43.50 INTC1412U43.5 8.35 0.00 8.20 221.0 8.80 318.0 0.0 0
43.50 INTC1426U43.5 8.35 0.00 8.25 1338.0 9.05 974.0 0.0 0
44.00 INTC1405U44 9.10 0.00 8.75 50.0 9.25 280.0 0.0 0
44.00 INTC1412U44 8.85 0.00 7.75 50.0 9.85 50.0 0.0 0
44.00 INTC1426U44 9.00 0.00 8.75 1204.0 10.70 112.0 0.0 0
Trading Center