INTEL CORP

(NASDAQ: INTC)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
35.07 Down -0.08 -0.23%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 22, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
22.000 126.2.INTC4HMC022000 NA NA NA NA 12.850 13.55 NA NA
23.000 126.2.INTC4HMC023000 NA NA NA NA 11.850 12.5 NA NA
23.500 126.2.INTC4HMC023500 NA NA NA NA 11.350 12 NA NA
24.000 126.2.INTC4HMC024000 7.30 +7.30 NA 0.43 10.850 11.5 1 1
24.500 126.2.INTC4HMC024500 NA NA NA NA 10.350 11 NA NA
25.000 126.2.INTC4HMC025000 NA NA NA NA 10.000 10.4 NA NA
25.500 126.2.INTC4HMC025500 NA NA NA NA 9.500 9.9 NA NA
26.000 126.2.INTC4HMC026000 7.00 +7.00 NA 0.33 9.000 9.4 4 4
26.500 126.2.INTC4HMC026500 6.55 +0.25 +3.97% 0.33 8.450 8.9 40 65
27.000 126.2.INTC4HMC027000 6.05 -0.95 -13.57% 0.33 8.000 8.4 80 80
27.500 126.2.INTC4HMC027500 NA NA NA NA 7.500 7.9 NA NA
28.000 126.2.INTC4HMC028000 NA NA NA NA 7.000 7.35 NA NA
28.500 126.2.INTC4HMC028500 4.55 +4.55 NA 0.18 6.550 6.75 40 40
29.000 126.2.INTC4HMC029000 5.72 +0.57 +11.07% 0.18 6.050 6.25 3 178
29.500 126.2.INTC4HMC029500 4.65 +1.55 +50.00% 0.18 5.550 5.75 21 53
30.000 126.2.INTC4HMC030000 4.48 +0.38 +9.27% 0.23 5.000 5.3 10 34
30.500 126.2.INTC4HMC030500 3.50 +0.25 +7.69% 0.18 4.550 4.75 5 938
31.000 126.2.INTC4HMC031000 2.90 +1.04 +55.91% 0.18 4.000 4.25 3 324
31.500 126.2.INTC4HMC031500 2.80 +0.22 +8.53% 0.23 3.550 3.8 75 260
32.000 126.2.INTC4HMC032000 2.30 -0.15 -6.12% 0.23 3.000 3.3 102 284
32.500 126.2.INTC4HMC032500 2.65 +0.11 +4.33% 0.18 2.500 2.75 1 259
33.000 126.2.INTC4HMC033000 2.16 +0.02 +0.93% 0.17 2.050 2.24 11 891
33.500 126.2.INTC4HMC033500 1.62 -0.03 -1.82% 0.07 1.550 1.64 22 6,234
34.000 126.2.INTC4HMC034000 1.06 -0.11 -9.40% 0.04 1.070 1.11 72 3,858
34.500 126.2.INTC4HMC034500 0.58 -0.06 -9.38% 0.18 0.570 0.75 97 2,741
35.000 126.2.INTC4HMC035000 0.18 -0.05 -21.74% 0.11 0.160 0.18 332 1,469
35.500 126.2.INTC4HMC035500 0.02 -0.03 -60.00% 0.05 NA 0.05 100 1,540
36.000 126.2.INTC4HMC036000 0.02 -0.02 -50.00% 0.02 NA 0.02 7 72
36.500 126.2.INTC4HMC036500 0.07 +0.07 NA 0.02 NA 0.02 50 50
37.000 126.2.INTC4HMC037000 NA NA NA NA NA 0.02 NA NA
37.500 126.2.INTC4HMC037500 NA NA NA NA NA 0.02 NA NA
38.000 126.2.INTC4HMC038000 NA NA NA NA NA 0.02 NA NA
38.500 126.2.INTC4HMC038500 NA NA NA NA NA 0.02 NA NA
39.000 126.2.INTC4HMC039000 NA NA NA NA NA 0.02 NA NA
39.500 126.2.INTC4HMC039500 NA NA NA NA NA 0.02 NA NA
40.000 126.2.INTC4HMC040000 NA NA NA NA NA 0.02 NA NA
40.500 126.2.INTC4HMC040500 NA NA NA NA NA 0.02 NA NA
41.000 126.2.INTC4HMC041000 NA NA NA NA NA 0.02 NA NA
41.500 126.2.INTC4HMC041500 NA NA NA NA NA 0.02 NA NA
42.000 126.2.INTC4HMC042000 NA NA NA NA NA 0.02 NA NA
42.500 126.2.INTC4HMC042500 NA NA NA NA NA 0.02 NA NA
43.000 126.2.INTC4HMC043000 NA NA NA NA NA 0.02 NA NA
43.500 126.2.INTC4HMC043500 NA NA NA NA NA 0.02 NA NA
44.000 126.2.INTC4HMC044000 NA NA NA NA NA 0.02 NA NA
AUGUST 22, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
22.000 126.2.INTC4TMC022000 NA NA NA NA NA 0.02 NA NA
23.000 126.2.INTC4TMC023000 NA NA NA NA NA 0.02 NA NA
23.500 126.2.INTC4TMC023500 NA NA NA NA NA 0.02 NA NA
24.000 126.2.INTC4TMC024000 NA NA NA NA NA 0.02 NA NA
24.500 126.2.INTC4TMC024500 NA NA NA NA NA 0.02 NA NA
25.000 126.2.INTC4TMC025000 NA NA NA NA NA 0.02 NA NA
25.500 126.2.INTC4TMC025500 0.02 +0.02 NA 0.02 NA 0.02 50 50
26.000 126.2.INTC4TMC026000 0.02 +0.02 NA 0.02 NA 0.02 41 41
26.500 126.2.INTC4TMC026500 NA NA NA NA NA 0.02 NA NA
27.000 126.2.INTC4TMC027000 NA NA NA NA NA 0.02 NA NA
27.500 126.2.INTC4TMC027500 NA NA NA NA NA 0.02 NA NA
28.000 126.2.INTC4TMC028000 0.02 -0.02 -50.00% 0.02 NA 0.02 2 22
28.500 126.2.INTC4TMC028500 NA NA NA NA NA 0.02 NA NA
29.000 126.2.INTC4TMC029000 0.02 -0.16 -88.89% 0.02 NA 0.02 13 54
29.500 126.2.INTC4TMC029500 0.35 -0.06 -14.63% 0.02 NA 0.02 40 133
30.000 126.2.INTC4TMC030000 0.04 unch unch 0.02 NA 0.02 805 1,096
30.500 126.2.INTC4TMC030500 0.02 -0.03 -60.00% 0.02 NA 0.02 10 1,070
31.000 126.2.INTC4TMC031000 0.07 -0.02 -22.22% 0.02 NA 0.02 122 413
31.500 126.2.INTC4TMC031500 0.01 -0.02 -66.67% 0.02 NA 0.02 2 497
32.000 126.2.INTC4TMC032000 0.03 +0.02 +200.00% 0.02 NA 0.02 361 841
32.500 126.2.INTC4TMC032500 0.05 +0.01 +25.00% 0.02 NA 0.02 1 6,012
33.000 126.2.INTC4TMC033000 0.01 unch unch 0.02 NA 0.02 188 10,932
33.500 126.2.INTC4TMC033500 0.01 -0.01 -50.00% 0.02 NA 0.02 13 6,105
34.000 126.2.INTC4TMC034000 0.01 -0.01 -50.00% 0.02 NA 0.02 14 12,406
34.500 126.2.INTC4TMC034500 0.04 -0.16 -80.00% 0.04 0.010 0.04 2,958 6,444
35.000 126.2.INTC4TMC035000 0.10 -0.01 -9.09% 0.1 0.090 0.1 1,061 1,927
35.500 126.2.INTC4TMC035500 0.48 +0.08 +20.00% 0.08 0.350 0.51 10 125
36.000 126.2.INTC4TMC036000 0.91 -0.59 -39.33% 0.08 0.830 1.01 10 208
36.500 126.2.INTC4TMC036500 1.41 -0.99 -41.25% 0.02 1.250 1.45 10 429
37.000 126.2.INTC4TMC037000 4.45 +0.45 +11.25% 0.08 1.750 2.01 40 40
37.500 126.2.INTC4TMC037500 NA NA NA NA 2.210 2.46 NA NA
38.000 126.2.INTC4TMC038000 NA NA NA NA 2.750 2.96 NA NA
38.500 126.2.INTC4TMC038500 NA NA NA NA 3.250 3.45 NA NA
39.000 126.2.INTC4TMC039000 NA NA NA NA 3.650 4 NA NA
39.500 126.2.INTC4TMC039500 NA NA NA NA 4.150 4.5 NA NA
40.000 126.2.INTC4TMC040000 NA NA NA NA 4.650 5 NA NA
40.500 126.2.INTC4TMC040500 NA NA NA NA 5.150 5.55 NA NA
41.000 126.2.INTC4TMC041000 NA NA NA NA 5.650 6 NA NA
41.500 126.2.INTC4TMC041500 NA NA NA NA 6.150 6.5 NA NA
42.000 126.2.INTC4TMC042000 NA NA NA NA 6.650 7 NA NA
42.500 126.2.INTC4TMC042500 NA NA NA NA 7.150 7.5 NA NA
43.000 126.2.INTC4TMC043000 NA NA NA NA 7.550 8.05 NA NA
43.500 126.2.INTC4TMC043500 NA NA NA NA 8.050 8.55 NA NA
44.000 126.2.INTC4TMC044000 NA NA NA NA 8.600 9.05 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 9:53 AM ET