Intel Corp $34.35

up +0.16


30/7/2014 04:00 PM  |  NASDAQ : INTC  
Industries : Electronics / Semiconductor - Broad Line
Last Trade: 34.35
Trade Time: Jul 30 04:00 PM Eastern Daylight Time
Change: 0.16 (0.47 %)
Prev Close: 34.19
Open: 34.31
Bid: 34.33
Ask: 34.34
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 -1.65 13.65 1402.0 16.90 1387.0 5.0 5
20.00 INTC1401H20 12.65 0.00 12.65 1575.0 15.90 1575.0 0.0 0
20.00 INTC1416H20 11.50 -1.30 12.65 2034.0 15.90 2022.0 2.0 75
20.50 INTC1401H20.5 12.15 0.00 12.15 885.0 15.40 870.0 0.0 0
21.00 INTC1401H21 12.65 0.00 11.65 580.0 14.90 580.0 0.0 0
21.00 INTC1416H21 9.95 -1.75 11.65 1436.0 13.50 1300.0 24.0 24
21.50 INTC1401H21.5 12.15 0.00 11.15 1740.0 14.40 1725.0 0.0 0
22.00 INTC1401H22 11.65 0.00 10.65 1740.0 13.90 1725.0 0.0 0
22.00 INTC1408H22 10.65 0.00 10.65 870.0 13.90 870.0 0.0 0
22.00 INTC1416H22 8.85 -1.85 10.65 1297.0 13.90 1297.0 45.0 142
22.00 INTC1422H22 10.60 0.00 10.65 1252.0 13.90 1237.0 0.0 0
22.50 INTC1401H22.5 10.25 0.00 10.15 1740.0 13.40 1725.0 0.0 0
23.00 INTC1401H23 9.75 0.00 9.65 1740.0 12.90 1725.0 0.0 0
23.00 INTC1408H23 9.70 0.00 9.65 870.0 12.90 870.0 0.0 0
23.00 INTC1416H23 10.93 0.00 9.65 1361.0 12.90 1346.0 2.0 122
23.00 INTC1422H23 9.55 0.00 9.65 1252.0 12.90 1237.0 0.0 0
23.00 INTC1429H23 9.65 0.00 9.65 862.0 12.90 847.0 0.0 0
23.50 INTC1401H23.5 10.15 0.00 9.15 1627.0 12.40 1612.0 0.0 0
23.50 INTC1408H23.5 9.20 0.00 9.15 870.0 12.50 870.0 0.0 0
23.50 INTC1422H23.5 9.10 0.00 9.15 1252.0 12.40 1237.0 0.0 0
23.50 INTC1429H23.5 9.15 0.00 9.15 862.0 12.40 847.0 0.0 0
24.00 INTC1401H24 9.80 0.00 8.65 1627.0 11.90 1612.0 0.0 0
24.00 INTC1408H24 8.80 0.00 8.65 870.0 11.90 870.0 0.0 0
24.00 INTC1416H24 7.25 -2.80 8.65 1451.0 10.55 1368.0 25.0 218
24.00 INTC1422H24 7.30 -1.55 8.65 1582.0 11.90 1560.0 1.0 1
24.00 INTC1429H24 8.65 0.00 8.65 862.0 11.90 847.0 0.0 0
24.50 INTC1401H24.5 9.55 0.00 8.15 1627.0 11.40 1612.0 0.0 0
24.50 INTC1408H24.5 9.45 0.00 8.15 870.0 11.40 870.0 0.0 0
24.50 INTC1422H24.5 9.45 0.00 8.15 1252.0 11.40 1237.0 0.0 0
24.50 INTC1429H24.5 9.50 0.00 8.15 862.0 11.50 862.0 0.0 0
25.00 INTC1401H25 8.70 -0.35 8.40 1725.0 10.30 1725.0 1.0 1
25.00 INTC1408H25 8.95 0.00 8.30 1335.0 10.45 1335.0 0.0 0
25.00 INTC1416H25 9.16 0.00 8.90 865.0 9.40 286.0 5.0 1,788
25.00 INTC1422H25 8.95 0.00 7.65 847.0 10.30 847.0 0.0 0
25.00 INTC1429H25 8.95 0.00 7.70 1.0 10.25 1072.0 0.0 0
25.50 INTC1401H25.5 8.55 0.00 7.90 1975.0 9.80 2175.0 0.0 0
25.50 INTC1408H25.5 8.45 0.00 7.80 1335.0 9.90 1335.0 0.0 0
25.50 INTC1422H25.5 8.45 0.00 7.15 847.0 9.85 847.0 0.0 0
25.50 INTC1429H25.5 8.40 0.00 7.15 1537.0 9.70 1522.0 0.0 0
26.00 INTC1401H26 8.13 0.08 7.40 1975.0 9.30 2175.0 5.0 5
26.00 INTC1408H26 7.95 0.00 7.40 1335.0 9.30 1335.0 0.0 0
26.00 INTC1416H26 8.25 -0.04 8.20 3192.0 8.40 1615.0 56.0 2,824
26.00 INTC1422H26 7.80 0.00 6.65 847.0 9.35 847.0 0.0 0
26.00 INTC1429H26 7.90 0.00 6.65 1537.0 9.15 1522.0 0.0 0
26.50 INTC1401H26.5 4.66 -2.89 6.80 1975.0 8.95 2175.0 1.0 10
26.50 INTC1408H26.5 7.45 0.00 6.90 1335.0 8.80 1335.0 0.0 0
26.50 INTC1422H26.5 7.45 0.00 6.15 847.0 8.90 847.0 0.0 0
26.50 INTC1429H26.5 7.40 0.00 6.15 1537.0 8.70 1522.0 0.0 0
27.00 INTC1401H27 7.27 0.22 7.00 2119.0 7.50 2061.0 1.0 15
27.00 INTC1408H27 7.30 0.25 7.15 1975.0 7.45 1288.0 20.0 51
27.00 INTC1416H27 7.12 -0.20 7.15 3742.0 7.40 2933.0 16.0 20,366
27.00 INTC1422H27 4.15 -2.85 7.05 569.0 7.50 495.0 17.0 11
27.00 INTC1429H27 6.99 -0.01 6.75 1645.0 7.80 1573.0 1.0 1
27.50 INTC1401H27.5 3.40 -3.15 6.55 1588.0 7.05 1786.0 2.0 7
27.50 INTC1408H27.5 6.55 0.00 6.65 1737.0 6.95 1391.0 0.0 0
27.50 INTC1422H27.5 6.50 0.00 6.55 569.0 7.00 495.0 0.0 0
27.50 INTC1429H27.5 6.40 -0.15 6.25 1645.0 7.30 1598.0 24.0 24
28.00 INTC1401H28 3.17 -2.88 6.00 3474.0 6.55 2925.0 10.0 218
28.00 INTC1408H28 6.26 0.21 6.15 1775.0 6.45 1341.0 4.0 103
28.00 INTC1416H28 6.10 -0.21 6.15 2970.0 6.40 3146.0 25.0 23,899
28.00 INTC1422H28 6.00 0.00 6.05 1572.0 6.50 1458.0 0.0 0
28.00 INTC1429H28 6.00 0.00 5.75 1645.0 6.80 1599.0 0.0 0
28.50 INTC1401H28.5 1.69 -3.86 5.55 600.0 6.05 600.0 20.0 20
28.50 INTC1408H28.5 2.46 -3.09 5.65 1737.0 5.95 1390.0 1073.0 1,073
28.50 INTC1422H28.5 5.50 0.00 5.55 1599.0 6.00 1448.0 0.0 0
28.50 INTC1429H28.5 5.50 0.00 5.25 1645.0 6.30 1590.0 0.0 0
29.00 INTC1401H29 4.90 -0.15 5.05 2168.0 5.55 2097.0 40.0 137
29.00 INTC1408H29 2.13 -2.92 5.15 1696.0 5.45 1553.0 1.0 958
29.00 INTC1416H29 5.36 0.16 5.20 2130.0 5.40 931.0 11.0 3,378
29.00 INTC1422H29 5.05 0.00 5.05 569.0 5.50 495.0 0.0 0
29.00 INTC1429H29 5.05 0.00 4.75 1645.0 5.80 1601.0 0.0 0
29.50 INTC1401H29.5 4.72 0.17 4.55 2149.0 5.00 1814.0 10.0 172
29.50 INTC1408H29.5 4.63 0.08 4.65 1975.0 4.95 1573.0 94.0 97
29.50 INTC1416H29.5 4.60 0.00 4.70 2156.0 4.95 2066.0 0.0 0
29.50 INTC1422H29.5 4.56 0.01 4.55 569.0 5.00 495.0 25.0 22
29.50 INTC1429H29.5 4.19 -0.36 4.30 1645.0 5.30 1598.0 5.0 20
30.00 INTC1401H30 4.27 0.00 4.05 3781.0 4.50 3735.0 10.0 503
30.00 INTC1408H30 4.18 0.00 4.20 1609.0 4.45 1348.0 117.0 201
30.00 INTC1416H30 4.25 0.02 4.20 1591.0 4.40 1270.0 66.0 26,594
30.00 INTC1422H30 4.03 -0.02 4.05 569.0 4.50 495.0 10.0 82
30.00 INTC1429H30 3.55 -0.45 3.80 1645.0 4.80 1600.0 10.0 59
30.50 INTC1401H30.5 3.85 0.19 3.55 3172.0 3.90 1082.0 88.0 1,384
30.50 INTC1408H30.5 4.03 0.48 3.65 1975.0 3.95 1285.0 10.0 1,078
30.50 INTC1416H30.5 3.60 0.00 3.65 1376.0 3.95 1108.0 0.0 0
30.50 INTC1422H30.5 3.95 0.40 3.55 1522.0 3.90 253.0 10.0 38
30.50 INTC1429H30.5 3.46 -0.04 3.50 1555.0 4.10 1500.0 10.0 52
31.00 INTC1401H31 3.15 -0.25 3.10 3357.0 3.40 1454.0 105.0 8,838
31.00 INTC1408H31 3.13 -0.19 3.15 1689.0 3.45 999.0 1.0 712
31.00 INTC1416H31 3.09 -0.01 3.15 664.0 3.45 467.0 3.0 8,747
31.00 INTC1422H31 3.30 0.25 3.05 2928.0 3.40 472.0 1.0 385
31.00 INTC1429H31 2.58 -0.47 3.05 2327.0 3.45 979.0 10.0 88
31.50 INTC1401H31.5 2.70 0.12 2.59 3788.0 2.95 1914.0 142.0 3,436
31.50 INTC1408H31.5 2.85 0.20 2.70 2560.0 2.91 1731.0 77.0 1,015
31.50 INTC1416H31.5 2.85 0.24 2.68 2730.0 2.93 905.0 1.0 1
31.50 INTC1422H31.5 2.66 0.00 2.60 2868.0 2.93 1229.0 3.0 931
31.50 INTC1429H31.5 2.72 0.14 2.54 2077.0 3.10 2103.0 90.0 545
32.00 INTC1401H32 2.35 0.04 2.22 3795.0 2.41 3472.0 150.0 7,705
32.00 INTC1408H32 2.35 0.16 2.21 3227.0 2.41 2636.0 328.0 3,001
32.00 INTC1416H32 2.26 0.05 2.33 77.0 2.43 3595.0 1066.0 16,023
32.00 INTC1422H32 2.36 0.27 2.12 2350.0 2.43 1407.0 13.0 1,384
32.00 INTC1429H32 1.79 -0.31 2.07 1298.0 2.43 496.0 5.0 299
32.50 INTC1401H32.5 1.85 0.13 1.58 5668.0 1.91 4047.0 251.0 536
32.50 INTC1408H32.5 1.70 0.11 1.70 1308.0 1.91 677.0 10.0 460
32.50 INTC1416H32.5 1.86 0.05 1.70 3264.0 1.93 1925.0 24.0 92
32.50 INTC1422H32.5 1.73 0.09 1.64 2481.0 1.93 358.0 142.0 701
32.50 INTC1429H32.5 1.85 0.00 1.60 1572.0 1.92 345.0 51.0 278
33.00 INTC1401H33 1.29 0.00 1.19 3172.0 1.41 2560.0 57.0 567
33.00 INTC1408H33 1.40 0.28 1.25 3400.0 1.41 2213.0 129.0 622
33.00 INTC1416H33 1.21 -0.11 1.35 167.0 1.42 932.0 65.0 20,736
33.00 INTC1422H33 1.12 -0.10 1.38 289.0 1.44 403.0 7.0 401
33.00 INTC1429H33 1.43 0.17 1.40 1723.0 1.47 699.0 40.0 1,586
33.50 INTC1401H33.5 0.87 0.17 0.75 3505.0 0.90 3069.0 1032.0 2,030
33.50 INTC1408H33.5 0.90 0.19 0.87 1142.0 0.93 1719.0 206.0 2,876
33.50 INTC1416H33.5 0.93 0.00 0.93 327.0 0.97 605.0 342.0 408
33.50 INTC1422H33.5 1.00 0.15 0.97 2374.0 1.02 123.0 120.0 642
33.50 INTC1429H33.5 1.01 0.13 1.01 2739.0 1.10 1825.0 1.0 1,630
34.00 INTC1401H34 0.44 0.13 0.43 221.0 0.45 80.0 5363.0 3,132
34.00 INTC1408H34 0.53 0.11 0.50 231.0 0.53 115.0 1212.0 4,541
34.00 INTC1416H34 0.62 0.15 0.59 64.0 0.61 50.0 20317.0 30,652
34.00 INTC1422H34 0.63 -0.04 0.67 162.0 0.71 1096.0 18.0 987
34.00 INTC1429H34 0.65 0.01 0.73 2290.0 0.79 2698.0 973.0 697
34.50 INTC1401H34.5 0.14 0.02 0.14 199.0 0.16 742.0 7589.0 5,671
34.50 INTC1408H34.5 0.25 0.05 0.24 346.0 0.27 182.0 1289.0 2,912
34.50 INTC1416H34.5 0.34 0.07 0.34 2239.0 0.36 835.0 2464.0 2,628
34.50 INTC1422H34.5 0.44 0.06 0.44 93.0 0.46 91.0 432.0 370
34.50 INTC1429H34.5 0.56 0.11 0.46 3705.0 0.55 2973.0 47.0 441
35.00 INTC1401H35 0.04 0.00 0.03 72.0 0.04 55.0 664.0 2,072
35.00 INTC1408H35 0.11 -0.01 0.09 3930.0 0.13 112.0 42.0 1,506
35.00 INTC1416H35 0.20 0.05 0.18 2435.0 0.20 232.0 1056.0 16,671
35.00 INTC1422H35 0.28 0.07 0.27 323.0 0.29 192.0 134.0 778
35.00 INTC1429H35 0.31 0.02 0.30 3105.0 0.36 952.0 60.0 2,967
35.50 INTC1401H35.5 0.06 0.05 0.01 129.0 0.03 2088.0 100.0 107
35.50 INTC1408H35.5 0.07 0.04 0.03 4430.0 0.07 1313.0 20.0 123
35.50 INTC1416H35.5 0.11 0.04 0.10 1097.0 0.12 1063.0 218.0 1,342
35.50 INTC1422H35.5 0.17 0.05 0.17 64.0 0.18 117.0 153.0 995
35.50 INTC1429H35.5 0.20 0.04 0.19 2678.0 0.25 2102.0 92.0 2,226
36.00 INTC1401H36 0.01 -0.02 0.01 342.0 0.02 881.0 317.0 858
36.00 INTC1408H36 0.03 0.01 0.02 402.0 0.04 1225.0 50.0 189
36.00 INTC1416H36 0.05 0.00 0.05 1863.0 0.08 3341.0 55.0 1,274
36.00 INTC1422H36 0.10 0.02 0.08 2591.0 0.12 2195.0 12.0 76
36.00 INTC1429H36 0.11 0.00 0.11 2150.0 0.16 1920.0 3.0 125
36.50 INTC1401H36.5 0.03 0.00 0.01 398.0 0.02 1248.0 0.0 0
36.50 INTC1408H36.5 0.07 0.06 0.01 270.0 0.03 1056.0 92.0 95
36.50 INTC1416H36.5 0.04 0.02 0.03 1893.0 0.05 2735.0 61.0 184
36.50 INTC1422H36.5 0.07 0.03 0.04 2355.0 0.08 2238.0 50.0 50
36.50 INTC1429H36.5 0.08 0.01 0.07 1921.0 0.11 1806.0 10.0 15
37.00 INTC1401H37 0.02 0.00 0.01 353.0 0.02 1207.0 0.0 0
37.00 INTC1408H37 0.01 0.00 0.01 202.0 0.03 2195.0 0.0 0
37.00 INTC1416H37 0.03 0.02 0.02 178.0 0.04 2001.0 6.0 1,070
37.00 INTC1422H37 0.03 0.00 0.03 979.0 0.06 1910.0 0.0 0
37.00 INTC1429H37 0.05 0.02 0.04 1856.0 0.07 638.0 75.0 209
37.50 INTC1401H37.5 0.02 0.00 0.01 178.0 0.02 1237.0 20.0 20
37.50 INTC1408H37.5 0.03 0.00 0.01 10.0 0.03 550.0 0.0 0
37.50 INTC1416H37.5 0.01 0.00 0.01 335.0 0.04 2326.0 0.0 0
37.50 INTC1422H37.5 0.02 0.00 0.01 2032.0 0.05 2110.0 0.0 0
37.50 INTC1429H37.5 0.04 0.02 0.02 1593.0 0.05 1314.0 83.0 83
38.00 INTC1401H38 0.02 0.00 0.00 0.0 0.02 749.0 0.0 0
38.00 INTC1408H38 0.02 -0.01 0.01 1.0 0.03 820.0 48.0 48
38.00 INTC1416H38 0.02 0.01 0.01 105.0 0.03 2773.0 6.0 341
38.00 INTC1422H38 0.01 0.00 0.01 64.0 0.04 1065.0 0.0 0
38.00 INTC1429H38 0.05 0.03 0.02 470.0 0.05 1747.0 40.0 40
38.50 INTC1401H38.5 0.02 0.00 0.00 0.0 0.02 715.0 0.0 0
38.50 INTC1408H38.5 0.02 0.00 0.00 0.0 0.03 986.0 0.0 0
38.50 INTC1416H38.5 0.01 0.00 0.01 10.0 0.03 1647.0 0.0 0
38.50 INTC1422H38.5 0.01 0.00 0.01 143.0 0.04 1082.0 0.0 0
38.50 INTC1429H38.5 0.02 0.00 0.01 695.0 0.04 726.0 40.0 40
39.00 INTC1401H39 0.02 0.00 0.00 0.0 0.02 744.0 0.0 0
39.00 INTC1408H39 0.02 0.00 0.00 0.0 0.03 1029.0 0.0 0
39.00 INTC1416H39 0.03 0.02 0.01 10.0 0.03 724.0 5.0 5
39.00 INTC1422H39 0.01 0.00 0.01 179.0 0.04 1489.0 0.0 0
39.00 INTC1429H39 0.01 0.00 0.01 196.0 0.04 1293.0 0.0 0
39.50 INTC1401H39.5 0.02 0.00 0.00 0.0 0.02 612.0 0.0 0
39.50 INTC1408H39.5 0.02 0.00 0.00 0.0 0.02 432.0 0.0 0
39.50 INTC1422H39.5 0.01 0.00 0.01 214.0 0.03 934.0 0.0 0
39.50 INTC1429H39.5 0.03 0.02 0.01 187.0 0.03 514.0 81.0 81
40.00 INTC1401H40 0.02 0.00 0.00 0.0 0.02 707.0 0.0 0
40.00 INTC1416H40 0.02 0.00 0.00 0.0 0.02 698.0 0.0 0
40.00 INTC1422H40 0.01 0.00 0.01 10.0 0.03 1310.0 0.0 0
40.00 INTC1429H40 0.03 0.02 0.01 144.0 0.03 566.0 300.0 300
40.50 INTC1401H40.5 0.02 0.00 0.00 0.0 0.02 753.0 0.0 0
40.50 INTC1422H40.5 0.03 0.00 0.00 0.0 0.03 1203.0 0.0 0
41.00 INTC1401H41 0.02 0.00 0.00 0.0 0.02 705.0 0.0 0
41.00 INTC1408H41 0.02 0.00 0.00 0.0 0.02 613.0 0.0 0
41.00 INTC1416H41 0.02 0.00 0.00 0.0 0.02 697.0 0.0 0
41.50 INTC1401H41.5 0.02 0.00 0.00 0.0 0.02 728.0 0.0 0
42.00 INTC1401H42 0.02 0.00 0.00 0.0 0.02 731.0 0.0 0
42.50 INTC1401H42.5 0.02 0.00 0.00 0.0 0.02 360.0 0.0 0
43.00 INTC1401H43 0.02 0.00 0.00 0.0 0.02 318.0 0.0 0
44.00 INTC1401H44 0.02 0.00 0.00 0.0 0.02 313.0 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 0.02 581.0 13.0 52
20.00 INTC1401T20 0.02 0.00 0.01 10.0 0.02 606.0 0.0 0
20.00 INTC1416T20 0.01 -0.01 0.01 10.0 0.02 661.0 2.0 1,007
20.50 INTC1401T20.5 0.02 0.00 0.01 10.0 0.02 613.0 0.0 0
21.00 INTC1401T21 0.02 0.00 0.01 10.0 0.02 628.0 0.0 0
21.00 INTC1416T21 0.02 0.00 0.01 10.0 0.02 745.0 10.0 92
21.50 INTC1401T21.5 0.02 0.00 0.01 10.0 0.02 750.0 0.0 0
22.00 INTC1401T22 0.02 0.00 0.01 10.0 0.02 661.0 0.0 0
22.00 INTC1408T22 0.01 -0.01 0.01 2.0 0.02 589.0 3.0 3
22.00 INTC1416T22 0.01 -0.01 0.01 15.0 0.02 776.0 15.0 315
22.00 INTC1422T22 0.02 0.00 0.01 10.0 0.02 437.0 0.0 0
22.50 INTC1401T22.5 0.02 0.00 0.01 10.0 0.02 755.0 0.0 0
23.00 INTC1401T23 0.02 0.00 0.01 10.0 0.02 343.0 0.0 0
23.00 INTC1408T23 0.02 0.00 0.01 100.0 0.02 562.0 0.0 0
23.00 INTC1416T23 0.02 0.00 0.01 8.0 0.02 790.0 7.0 1,205
23.00 INTC1422T23 0.02 0.00 0.01 100.0 0.02 294.0 0.0 0
23.00 INTC1429T23 0.02 0.00 0.01 100.0 0.02 639.0 0.0 0
23.50 INTC1401T23.5 0.02 0.00 0.01 10.0 0.02 289.0 10.0 10
23.50 INTC1408T23.5 0.02 0.00 0.01 100.0 0.02 564.0 0.0 0
23.50 INTC1422T23.5 0.02 0.00 0.01 100.0 0.02 533.0 0.0 0
23.50 INTC1429T23.5 0.02 0.00 0.01 113.0 0.02 559.0 0.0 0
24.00 INTC1401T24 0.03 0.01 0.01 10.0 0.02 365.0 5.0 5
24.00 INTC1408T24 0.02 0.00 0.01 10.0 0.02 565.0 0.0 0
24.00 INTC1416T24 0.01 -0.01 0.01 100.0 0.02 669.0 10.0 728
24.00 INTC1422T24 0.02 0.00 0.01 100.0 0.02 533.0 0.0 0
24.00 INTC1429T24 0.02 0.00 0.01 10.0 0.02 527.0 0.0 0
24.50 INTC1401T24.5 0.02 0.00 0.01 10.0 0.02 346.0 0.0 0
24.50 INTC1408T24.5 0.02 0.00 0.01 3.0 0.02 565.0 0.0 0
24.50 INTC1422T24.5 0.02 0.00 0.01 100.0 0.02 533.0 0.0 0
24.50 INTC1429T24.5 0.02 0.00 0.01 10.0 0.02 556.0 0.0 0
25.00 INTC1401T25 0.02 0.00 0.01 10.0 0.02 364.0 0.0 0
25.00 INTC1408T25 0.02 0.00 0.01 74.0 0.02 561.0 0.0 0
25.00 INTC1416T25 0.01 0.00 0.01 2.0 0.01 630.0 10.0 2,616
25.00 INTC1422T25 0.02 0.00 0.01 152.0 0.02 491.0 0.0 0
25.00 INTC1429T25 0.02 0.00 0.01 10.0 0.02 573.0 0.0 0
25.50 INTC1401T25.5 0.02 0.00 0.01 87.0 0.02 296.0 47.0 47
25.50 INTC1408T25.5 0.02 0.00 0.01 100.0 0.02 561.0 0.0 0
25.50 INTC1422T25.5 0.02 0.00 0.01 10.0 0.02 515.0 0.0 0
25.50 INTC1429T25.5 0.02 0.00 0.01 10.0 0.02 496.0 0.0 0
26.00 INTC1401T26 0.10 0.08 0.01 10.0 0.02 348.0 20.0 60
26.00 INTC1408T26 0.02 0.00 0.01 21.0 0.02 565.0 0.0 0
26.00 INTC1416T26 0.02 0.00 0.01 30.0 0.02 875.0 2.0 3,954
26.00 INTC1422T26 0.02 0.00 0.01 90.0 0.02 414.0 0.0 0
26.00 INTC1429T26 0.02 0.00 0.01 457.0 0.02 497.0 0.0 0
26.50 INTC1401T26.5 0.01 -0.01 0.01 20.0 0.02 351.0 50.0 26
26.50 INTC1408T26.5 0.02 0.00 0.01 10.0 0.02 564.0 0.0 0
26.50 INTC1422T26.5 0.02 0.00 0.01 107.0 0.03 308.0 0.0 0
26.50 INTC1429T26.5 0.02 0.00 0.01 150.0 0.03 617.0 0.0 0
27.00 INTC1401T27 0.02 0.00 0.01 110.0 0.02 641.0 500.0 378
27.00 INTC1408T27 0.05 0.03 0.01 20.0 0.02 569.0 10.0 10
27.00 INTC1416T27 0.01 0.00 0.01 5.0 0.02 702.0 23.0 10,167
27.00 INTC1422T27 0.02 0.00 0.01 150.0 0.03 312.0 0.0 0
27.00 INTC1429T27 0.05 0.03 0.01 150.0 0.03 883.0 20.0 20
27.50 INTC1401T27.5 0.02 0.00 0.01 10.0 0.02 665.0 8.0 8
27.50 INTC1408T27.5 0.02 0.00 0.01 482.0 0.02 563.0 0.0 0
27.50 INTC1422T27.5 0.02 0.00 0.01 150.0 0.03 219.0 0.0 0
27.50 INTC1429T27.5 0.03 0.00 0.01 1.0 0.03 800.0 0.0 0
28.00 INTC1401T28 0.13 0.11 0.01 234.0 0.02 680.0 5.0 115
28.00 INTC1408T28 0.13 0.11 0.01 11.0 0.02 469.0 100.0 100
28.00 INTC1416T28 0.01 0.00 0.01 4.0 0.02 717.0 1.0 10,168
28.00 INTC1422T28 0.04 0.01 0.01 1.0 0.03 228.0 20.0 22
28.00 INTC1429T28 0.03 0.00 0.01 1.0 0.03 802.0 0.0 0
28.50 INTC1401T28.5 0.11 0.10 0.02 115.0 0.01 280.0 5.0 119
28.50 INTC1408T28.5 0.02 0.00 0.01 10.0 0.02 469.0 0.0 0
28.50 INTC1422T28.5 0.03 0.00 0.01 36.0 0.03 194.0 0.0 0
28.50 INTC1429T28.5 0.03 0.00 0.01 6.0 0.03 535.0 0.0 0
29.00 INTC1401T29 0.01 -0.01 0.03 225.0 0.02 763.0 15.0 343
29.00 INTC1408T29 0.02 0.00 0.01 219.0 0.02 1220.0 5.0 10
29.00 INTC1416T29 0.01 0.00 0.01 2.0 0.02 489.0 2.0 2,302
29.00 INTC1422T29 0.02 -0.01 0.01 261.0 0.03 311.0 13.0 54
29.00 INTC1429T29 0.02 0.01 0.01 102.0 0.04 1192.0 336.0 356
29.50 INTC1401T29.5 0.02 0.00 0.02 1.0 0.02 745.0 15.0 221
29.50 INTC1408T29.5 0.02 0.00 0.01 20.0 0.02 1120.0 15.0 726
29.50 INTC1416T29.5 0.01 -0.01 0.01 64.0 0.02 373.0 12.0 15
29.50 INTC1422T29.5 0.35 0.31 0.01 372.0 0.04 2001.0 40.0 133
29.50 INTC1429T29.5 0.02 0.01 0.01 177.0 0.04 1982.0 273.0 458
30.00 INTC1401T30 0.01 0.00 0.01 10.0 0.01 487.0 73.0 2,907
30.00 INTC1408T30 0.02 0.00 0.01 314.0 0.02 984.0 7.0 125
30.00 INTC1416T30 0.01 0.00 0.01 125.0 0.02 595.0 60.0 20,204
30.00 INTC1422T30 0.04 0.03 0.01 541.0 0.04 761.0 3.0 311
30.00 INTC1429T30 0.03 0.02 0.01 294.0 0.04 1632.0 327.0 382
30.50 INTC1401T30.5 0.02 0.00 0.01 65.0 0.02 544.0 5.0 2,545
30.50 INTC1408T30.5 0.02 0.00 0.01 218.0 0.03 1435.0 25.0 287
30.50 INTC1416T30.5 0.02 -0.01 0.01 1107.0 0.02 1104.0 2.0 2
30.50 INTC1422T30.5 0.03 0.02 0.01 1191.0 0.05 1948.0 11.0 1,056
30.50 INTC1429T30.5 0.03 0.00 0.02 362.0 0.05 1919.0 126.0 432
31.00 INTC1401T31 0.01 -0.01 0.01 2.0 0.02 720.0 17.0 2,326
31.00 INTC1408T31 0.02 -0.01 0.01 340.0 0.03 1277.0 38.0 959
31.00 INTC1416T31 0.02 0.00 0.01 390.0 0.03 1264.0 120.0 7,994
31.00 INTC1422T31 0.05 0.03 0.03 65.0 0.06 2139.0 2.0 369
31.00 INTC1429T31 0.05 0.01 0.04 170.0 0.06 83.0 127.0 571
31.50 INTC1401T31.5 0.03 0.01 0.01 76.0 0.02 445.0 11.0 690
31.50 INTC1408T31.5 0.02 -0.02 0.01 476.0 0.03 1353.0 1.0 228
31.50 INTC1416T31.5 0.04 0.03 0.02 539.0 0.04 1279.0 10.0 361
31.50 INTC1422T31.5 0.11 0.08 0.04 1130.0 0.08 1821.0 5.0 329
31.50 INTC1429T31.5 0.08 0.02 0.06 450.0 0.09 2053.0 90.0 782
32.00 INTC1401T32 0.02 0.00 0.01 480.0 0.02 427.0 275.0 1,049
32.00 INTC1408T32 0.03 0.02 0.01 946.0 0.04 873.0 1.0 277
32.00 INTC1416T32 0.05 0.00 0.04 223.0 0.06 2106.0 54.0 6,139
32.00 INTC1422T32 0.09 0.03 0.07 655.0 0.10 1926.0 42.0 847
32.00 INTC1429T32 0.11 0.01 0.10 131.0 0.12 1.0 3.0 1,091
32.50 INTC1401T32.5 0.03 0.02 0.02 85.0 0.01 139.0 100.0 1,917
32.50 INTC1408T32.5 0.06 0.00 0.03 388.0 0.06 3085.0 25.0 720
32.50 INTC1416T32.5 0.08 0.01 0.08 113.0 0.09 348.0 12.0 493
32.50 INTC1422T32.5 0.14 0.00 0.12 2089.0 0.14 513.0 1.0 5,094
32.50 INTC1429T32.5 0.21 0.04 0.16 668.0 0.21 1864.0 10.0 1,600
33.00 INTC1401T33 0.01 -0.01 0.01 95.0 0.02 40.0 105.0 2,409
33.00 INTC1408T33 0.11 0.03 0.07 417.0 0.10 2445.0 11.0 5,546
33.00 INTC1416T33 0.16 -0.01 0.14 513.0 0.15 303.0 43.0 7,117
33.00 INTC1422T33 0.22 0.01 0.21 30.0 0.24 3268.0 32.0 775
33.00 INTC1429T33 0.28 0.04 0.26 429.0 0.28 593.0 433.0 19,319
33.50 INTC1401T33.5 0.03 -0.01 0.02 5.0 0.03 926.0 200.0 1,469
33.50 INTC1408T33.5 0.15 -0.04 0.14 2536.0 0.16 6.0 11.0 6,179
33.50 INTC1416T33.5 0.25 -0.03 0.25 973.0 0.27 271.0 3292.0 4,574
33.50 INTC1422T33.5 0.30 -0.06 0.34 238.0 0.36 229.0 3.0 527
33.50 INTC1429T33.5 0.50 0.11 0.40 2219.0 0.47 5373.0 3.0 628
34.00 INTC1401T34 0.07 -0.07 0.07 216.0 0.09 226.0 1714.0 5,522
34.00 INTC1408T34 0.33 -0.07 0.30 2471.0 0.33 345.0 1132.0 5,276
34.00 INTC1416T34 0.44 -0.05 0.43 174.0 0.44 22.0 2855.0 7,783
34.00 INTC1422T34 0.63 0.11 0.53 1572.0 0.57 1423.0 130.0 439
34.00 INTC1429T34 0.60 -0.06 0.61 104.0 0.63 89.0 1100.0 10,428
34.50 INTC1401T34.5 0.35 -0.03 0.29 48.0 0.30 41.0 388.0 2,232
34.50 INTC1408T34.5 0.75 0.05 0.59 11.0 0.62 1252.0 525.0 622
34.50 INTC1416T34.5 0.72 -0.07 0.71 174.0 0.72 99.0 852.0 2,335
34.50 INTC1422T34.5 0.84 0.00 0.80 292.0 0.84 1349.0 10.0 99
34.50 INTC1429T34.5 0.94 0.05 0.86 2596.0 0.93 2199.0 105.0 63
35.00 INTC1401T35 0.68 -0.04 0.68 152.0 0.71 216.0 456.0 2,543
35.00 INTC1408T35 1.07 0.08 0.96 88.0 1.00 451.0 26.0 339
35.00 INTC1416T35 1.05 -0.17 1.04 4296.0 1.14 4228.0 213.0 4,416
35.00 INTC1422T35 1.18 -0.10 1.14 239.0 1.18 751.0 12.0 95
35.00 INTC1429T35 1.18 -0.03 1.18 1846.0 1.27 3373.0 72.0 271
35.50 INTC1401T35.5 1.49 0.35 1.06 3667.0 1.37 3228.0 150.0 120
35.50 INTC1408T35.5 1.42 0.00 1.36 5122.0 1.57 5937.0 11.0 835
35.50 INTC1416T35.5 1.50 -0.05 1.46 88.0 1.56 217.0 53.0 351
35.50 INTC1422T35.5 1.61 -0.01 1.53 221.0 1.57 138.0 60.0 18
35.50 INTC1429T35.5 1.75 0.09 1.56 1487.0 1.65 3385.0 12.0 23
36.00 INTC1401T36 1.49 -0.15 1.56 56.0 1.93 4.0 10.0 307
36.00 INTC1408T36 1.83 -0.07 1.83 4362.0 2.04 4888.0 64.0 356
36.00 INTC1416T36 2.15 0.07 1.89 3392.0 2.04 2228.0 937.0 823
36.00 INTC1422T36 1.89 -0.13 1.88 4683.0 2.12 5150.0 6.0 6
36.00 INTC1429T36 2.12 0.04 1.98 1369.0 2.13 3356.0 67.0 562
36.50 INTC1401T36.5 2.13 0.04 2.05 3410.0 2.40 5144.0 51.0 48
36.50 INTC1408T36.5 2.38 0.00 2.31 2106.0 2.54 2448.0 0.0 0
36.50 INTC1416T36.5 2.60 0.00 2.33 2550.0 2.55 1217.0 50.0 50
36.50 INTC1422T36.5 2.35 0.00 2.33 2442.0 2.67 2355.0 0.0 0
36.50 INTC1429T36.5 2.35 0.00 2.34 1679.0 2.68 2692.0 0.0 0
37.00 INTC1401T37 2.48 -0.11 2.55 3311.0 2.89 3388.0 75.0 30
37.00 INTC1408T37 2.81 -0.07 2.81 2019.0 3.05 2480.0 64.0 2
37.00 INTC1416T37 3.20 0.30 2.81 2662.0 3.10 1264.0 10.0 103
37.00 INTC1422T37 2.75 -0.08 2.81 1898.0 3.20 2210.0 66.0 65
37.00 INTC1429T37 2.80 0.00 2.73 961.0 3.25 1877.0 0.0 0
37.50 INTC1401T37.5 3.05 0.00 3.00 3568.0 3.50 3643.0 0.0 0
37.50 INTC1408T37.5 3.45 0.10 3.30 2239.0 3.55 2646.0 40.0 40
37.50 INTC1416T37.5 3.20 -0.15 3.30 3020.0 3.60 2110.0 26.0 185
37.50 INTC1422T37.5 3.30 0.00 3.30 1413.0 3.70 2450.0 0.0 0
37.50 INTC1429T37.5 3.35 0.00 3.20 1125.0 3.75 1777.0 0.0 0
38.00 INTC1401T38 3.55 0.00 3.50 1940.0 3.95 2133.0 0.0 0
38.00 INTC1408T38 3.95 0.10 3.80 1632.0 4.05 2470.0 24.0 270
38.00 INTC1416T38 3.70 -0.40 3.75 3326.0 4.10 2588.0 40.0 183
38.00 INTC1422T38 3.80 0.00 3.75 2327.0 4.15 2433.0 0.0 0
38.00 INTC1429T38 3.80 0.00 3.60 1791.0 4.25 2425.0 0.0 0
38.50 INTC1401T38.5 4.05 0.00 4.00 1940.0 4.45 2215.0 0.0 0
38.50 INTC1408T38.5 4.35 0.00 4.30 462.0 4.55 583.0 0.0 0
38.50 INTC1416T38.5 4.25 -0.10 4.25 2972.0 4.60 3065.0 80.0 145
38.50 INTC1422T38.5 4.30 0.00 4.25 2328.0 4.65 2799.0 0.0 0
38.50 INTC1429T38.5 4.70 0.40 4.10 2413.0 4.70 2367.0 1.0 2
39.00 INTC1401T39 4.55 0.00 4.50 1940.0 4.95 2215.0 0.0 0
39.00 INTC1408T39 4.85 0.00 4.80 649.0 5.05 1099.0 0.0 0
39.00 INTC1416T39 5.05 0.20 4.75 2548.0 5.10 3041.0 24.0 308
39.00 INTC1422T39 4.75 0.00 4.75 2645.0 5.15 2876.0 0.0 0
39.00 INTC1429T39 4.80 0.00 4.60 2299.0 5.20 2236.0 0.0 0
39.50 INTC1401T39.5 5.05 0.00 4.95 2086.0 5.50 1956.0 0.0 0
39.50 INTC1408T39.5 5.35 0.00 5.25 434.0 5.55 784.0 0.0 0
39.50 INTC1422T39.5 5.25 0.00 5.25 2628.0 5.65 2871.0 0.0 0
39.50 INTC1429T39.5 5.75 0.80 5.15 2353.0 5.70 2398.0 40.0 40
40.00 INTC1401T40 5.55 0.00 5.45 600.0 5.90 591.0 0.0 0
40.00 INTC1416T40 6.40 0.55 5.75 1191.0 6.10 1401.0 11.0 11
40.00 INTC1422T40 5.75 0.00 5.70 1266.0 6.15 1278.0 0.0 0
40.00 INTC1429T40 5.75 0.00 5.40 2365.0 6.45 2264.0 0.0 0
40.50 INTC1401T40.5 6.05 0.00 5.95 600.0 6.40 577.0 0.0 0
40.50 INTC1422T40.5 6.25 0.00 6.20 1548.0 6.65 1534.0 0.0 0
41.00 INTC1401T41 6.55 0.00 6.45 1447.0 6.95 1444.0 0.0 0
41.00 INTC1408T41 6.75 -0.10 6.75 814.0 7.05 814.0 22.0 22
41.00 INTC1416T41 6.80 -0.05 6.75 1188.0 7.05 1355.0 61.0 61
41.50 INTC1401T41.5 7.05 0.00 6.95 2086.0 7.50 2236.0 0.0 0
42.00 INTC1401T42 7.25 0.00 6.80 1975.0 8.60 2175.0 0.0 0
42.50 INTC1401T42.5 7.75 0.00 7.15 580.0 9.20 580.0 0.0 0
43.00 INTC1401T43 8.20 0.00 7.65 580.0 9.70 580.0 0.0 0
44.00 INTC1401T44 9.25 0.00 8.65 580.0 10.70 580.0 0.0 0
Trading Center