$33.64 +1.06 (3.24%) Intel Corp - NASDAQ

Oct. 31, 2014 | 12:06 PM
Last Trade: 33.64
Trade Time: Oct 31 12:06 PM Eastern Daylight Time
Change: +1.06 (3.24%)
Prev Close: 32.58
Open: 33.74
Bid: 33.63
Ask: 33.64
Options:

Call Options: INTC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 INTC1431J23 7.20 0.00 10.40 40.0 10.95 1.0 0.0 0
24.00 INTC1431J24 6.35 0.00 7.95 280.0 11.20 280.0 0.0 0
25.00 INTC1431J25 5.15 0.00 8.40 40.0 8.95 1.0 0.0 0
25.50 INTC1431J25.5 6.65 0.00 7.90 40.0 8.45 1.0 0.0 0
26.00 INTC1431J26 7.50 1.35 7.40 40.0 7.95 1.0 10.0 47
26.50 INTC1431J26.5 5.70 0.00 6.80 113.0 7.55 660.0 0.0 0
27.00 INTC1431J27 6.10 0.00 6.30 2534.0 6.85 1778.0 44.0 203
27.50 INTC1431J27.5 4.70 0.00 5.80 118.0 6.35 608.0 0.0 0
28.00 INTC1431J28 5.10 0.00 5.30 2376.0 5.85 1828.0 205.0 254
28.50 INTC1431J28.5 4.60 0.00 4.80 2278.0 5.35 1793.0 62.0 212
29.00 INTC1431J29 4.10 0.00 4.30 2446.0 4.90 1864.0 39.0 109
29.50 INTC1431J29.5 2.12 -0.69 3.80 179.0 4.35 639.0 1.0 40
30.00 INTC1431J30 3.10 0.00 3.30 3005.0 3.85 1632.0 76.0 254
30.50 INTC1431J30.5 2.35 0.00 2.84 2910.0 3.35 1519.0 46.0 162
31.00 INTC1431J31 2.55 0.94 2.34 3168.0 2.85 1884.0 100.0 667
31.50 INTC1431J31.5 2.24 1.10 2.08 361.0 2.33 3235.0 11.0 594
32.00 INTC1431J32 1.67 1.06 1.57 2044.0 1.67 2142.0 90.0 805
32.50 INTC1431J32.5 1.20 0.92 1.14 50.0 1.26 3747.0 3314.0 4,881
33.00 INTC1431J33 0.58 0.53 0.62 603.0 0.67 529.0 1936.0 6,814
33.50 INTC1431J33.5 0.24 0.23 0.16 1823.0 0.27 3656.0 1284.0 5,949
34.00 INTC1431J34 0.04 0.03 0.01 1328.0 0.04 2778.0 5312.0 9,128
34.50 INTC1431J34.5 0.01 0.00 0.01 81.0 0.02 1086.0 8.0 886
35.00 INTC1431J35 0.02 0.00 0.01 4.0 0.04 2578.0 20.0 1,168
35.50 INTC1431J35.5 0.01 0.00 0.01 138.0 0.02 731.0 10.0 20,687
36.00 INTC1431J36 0.02 0.00 0.01 705.0 0.02 1148.0 48.0 402
36.50 INTC1431J36.5 0.01 -0.01 0.01 2.0 0.02 1019.0 13.0 1,120
37.00 INTC1431J37 0.01 0.00 0.01 11.0 0.02 1166.0 6.0 595
37.50 INTC1431J37.5 0.01 -0.01 0.01 2438.0 0.01 643.0 30.0 516
38.00 INTC1431J38 0.02 0.00 0.01 181.0 0.02 1086.0 8.0 417
38.50 INTC1431J38.5 0.02 0.00 0.01 160.0 0.02 1179.0 9.0 19
39.00 INTC1431J39 0.12 0.10 0.01 10.0 0.02 1149.0 2.0 2
39.50 INTC1431J39.5 0.05 0.03 0.01 92.0 0.02 962.0 1.0 1
40.00 INTC1431J40 0.05 0.03 0.01 253.0 0.02 1118.0 1.0 1
40.50 INTC1431J40.5 0.02 0.00 0.01 506.0 0.02 1157.0 0.0 0
41.00 INTC1431J41 0.02 0.00 0.01 263.0 0.02 1126.0 0.0 0
41.50 INTC1431J41.5 0.02 0.00 0.01 61.0 0.02 1157.0 0.0 0
42.00 INTC1431J42 0.02 0.00 0.01 171.0 0.02 1156.0 0.0 0
42.50 INTC1431J42.5 0.02 0.00 0.01 236.0 0.02 1120.0 0.0 0
43.00 INTC1431J43 0.02 0.00 0.01 160.0 0.02 1154.0 0.0 0
43.50 INTC1431J43.5 0.02 0.00 0.00 0.0 0.02 1156.0 0.0 0
44.00 INTC1431J44 0.02 0.00 0.01 20.0 0.02 1157.0 0.0 0

Put Options: INTC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 INTC1431V23 0.02 0.00 0.01 10.0 0.02 1211.0 440.0 440
24.00 INTC1431V24 0.04 0.02 0.01 731.0 0.02 1114.0 5.0 5
25.00 INTC1431V25 0.01 -0.01 0.01 3.0 0.02 1151.0 1597.0 1,597
25.50 INTC1431V25.5 0.02 0.00 0.00 0.0 0.02 1151.0 0.0 0
26.00 INTC1431V26 0.02 0.00 0.01 60.0 0.02 1151.0 0.0 0
26.50 INTC1431V26.5 0.02 0.00 0.00 0.0 0.02 1142.0 0.0 0
27.00 INTC1431V27 0.01 -0.01 0.01 75.0 0.02 1135.0 1.0 40
27.50 INTC1431V27.5 0.02 0.00 0.01 10.0 0.02 1120.0 100.0 440
28.00 INTC1431V28 0.01 -0.01 0.01 10.0 0.02 1062.0 30.0 256
28.50 INTC1431V28.5 0.02 0.00 0.01 10.0 0.02 1053.0 5.0 55
29.00 INTC1431V29 0.01 -0.01 0.01 5.0 0.02 1074.0 1.0 672
29.50 INTC1431V29.5 0.03 0.01 0.03 2.0 0.02 1051.0 2.0 1,189
30.00 INTC1431V30 0.04 0.00 0.01 420.0 0.02 1128.0 11.0 1,772
30.50 INTC1431V30.5 0.02 -0.03 0.01 2799.0 0.02 1085.0 20.0 497
31.00 INTC1431V31 0.01 -0.02 0.01 129.0 0.02 1065.0 3.0 1,834
31.50 INTC1431V31.5 0.03 0.00 0.03 300.0 0.02 1203.0 515.0 902
32.00 INTC1431V32 0.01 -0.07 0.01 3.0 0.01 90.0 10.0 6,280
32.50 INTC1431V32.5 0.01 -0.22 0.01 1.0 0.02 1098.0 438.0 15,203
33.00 INTC1431V33 0.02 -0.50 0.01 251.0 0.02 493.0 482.0 16,915
33.50 INTC1431V33.5 0.06 -0.89 0.04 124.0 0.08 64.0 771.0 6,071
34.00 INTC1431V34 0.40 -1.04 0.37 867.0 0.43 178.0 443.0 905
34.50 INTC1431V34.5 1.06 -0.59 0.66 2816.0 0.97 3486.0 13.0 285
35.00 INTC1431V35 2.00 0.00 1.14 1982.0 1.63 3909.0 2.0 205
35.50 INTC1431V35.5 1.96 -0.74 1.64 659.0 2.16 2470.0 10.0 80
36.00 INTC1431V36 3.46 0.00 2.14 1801.0 2.66 2714.0 11.0 128
36.50 INTC1431V36.5 3.70 0.05 2.64 618.0 2.93 720.0 10.0 90
37.00 INTC1431V37 6.40 2.25 3.15 415.0 3.45 76.0 5.0 20
37.50 INTC1431V37.5 3.15 -1.50 3.65 584.0 4.20 1135.0 1.0 1
38.00 INTC1431V38 3.75 -1.30 4.15 224.0 4.70 501.0 89.0 89
38.50 INTC1431V38.5 5.60 0.00 4.60 424.0 5.20 1135.0 0.0 0
39.00 INTC1431V39 7.10 1.00 4.95 246.0 5.70 479.0 10.0 10
39.50 INTC1431V39.5 5.25 -1.35 5.65 224.0 6.20 143.0 24.0 24
40.00 INTC1431V40 8.10 1.00 6.15 408.0 6.70 482.0 10.0 10
40.50 INTC1431V40.5 8.60 3.00 6.45 135.0 7.15 282.0 10.0 10
41.00 INTC1431V41 9.10 2.90 6.90 129.0 7.75 113.0 10.0 24
41.50 INTC1431V41.5 6.70 0.00 6.10 110.0 10.10 130.0 24.0 24
42.00 INTC1431V42 7.30 0.10 8.05 40.0 8.60 1.0 24.0 24
42.50 INTC1431V42.5 10.60 2.90 8.55 40.0 9.10 1.0 10.0 10
43.00 INTC1431V43 8.70 0.50 9.05 40.0 9.60 1.0 45.0 25
43.50 INTC1431V43.5 8.70 0.00 9.55 40.0 10.10 1.0 0.0 0
44.00 INTC1431V44 9.20 0.00 10.05 40.0 10.60 1.0 0.0 0