INTEL CORP

(NASDAQ: INTC)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
26.77 Up +0.21 +0.79%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
13.000 126.2.INTC4DJC013000 10.92 +0.42 +4.00% 1.63 11.700 15.4 10 5
14.000 126.2.INTC4DJC014000 9.72 -0.12 -1.22% 1.68 11.150 14.45 31 23
15.000 126.2.INTC4DJC015000 8.93 +0.23 +2.64% 1.68 9.700 13.45 6 3
16.000 126.2.INTC4DJC016000 9.50 +1.07 +12.69% 1.68 9.150 12.45 7 14
17.000 126.2.INTC4DJC017000 8.60 +0.60 +7.50% 1.58 8.000 11.35 5 15
18.000 126.2.INTC4DJC018000 8.40 +0.05 +0.60% 0.08 8.550 8.85 9 100
19.000 126.2.INTC4DJC019000 5.75 +0.10 +1.77% 1.38 7.200 9.15 7 105
19.500 126.2.INTC4DJC019500 NA NA NA NA 6.450 8.7 NA NA
20.000 126.2.INTC4DJC020000 6.50 unch unch 0.08 6.600 6.85 141 926
20.500 126.2.INTC4DJC020500 NA NA NA NA 4.750 7.5 NA NA
21.000 126.2.INTC4DJC021000 5.25 -0.55 -9.48% 0.08 5.550 5.85 12 430
21.500 126.2.INTC4DJC021500 NA NA NA NA 4.800 5.45 NA NA
22.000 126.2.INTC4DJC022000 4.50 +0.15 +3.45% 0.08 4.550 4.85 10 2,006
22.500 126.2.INTC4DJC022500 NA NA NA NA 3.800 4.5 NA NA
23.000 126.2.INTC4DJC023000 3.64 +0.08 +2.25% 0.08 3.550 3.85 105 7,761
23.500 126.2.INTC4DJC023500 3.00 +3.00 NA 0.08 3.050 3.35 10 10
24.000 126.2.INTC4DJC024000 2.79 +0.30 +12.05% 0.06 2.770 2.83 262 14,987
24.500 126.2.INTC4DJC024500 2.29 +0.31 +15.66% 0.11 2.240 2.38 2 50
25.000 126.2.INTC4DJC025000 1.85 +0.20 +12.12% 0.07 1.830 1.84 1,918 60,799
25.500 126.2.INTC4DJC025500 1.23 +0.13 +11.82% 0.16 1.320 1.43 193 299
26.000 126.2.INTC4DJC026000 0.97 +0.15 +18.29% 0.20 0.880 0.97 29,442 89,444
26.500 126.2.INTC4DJC026500 0.57 +0.03 +5.56% 0.35 0.610 0.62 3,047 6,739
27.000 126.2.INTC4DJC027000 0.36 +0.05 +16.13% 0.36 0.330 0.36 23,124 77,084
27.500 126.2.INTC4DJC027500 0.15 +0.03 +25.00% 0.17 0.160 0.17 3,339 3,506
28.000 126.2.INTC4DJC028000 0.07 +0.02 +40.00% 0.08 0.070 0.08 2,956 20,021
28.500 126.2.INTC4DJC028500 0.03 +0.01 +50.00% 0.03 0.010 0.03 268 2,185
29.000 126.2.INTC4DJC029000 0.01 unch unch 0.02 NA 0.02 171 3,294
29.500 126.2.INTC4DJC029500 NA NA NA NA NA 0.02 NA NA
30.000 126.2.INTC4DJC030000 0.02 +0.01 +100.00% 0.01 NA 0.01 2 5,208
30.500 126.2.INTC4DJC030500 NA NA NA NA NA 0.02 NA NA
31.000 126.2.INTC4DJC031000 0.01 -0.01 -50.00% 0.02 NA 0.02 12 401
31.500 126.2.INTC4DJC031500 NA NA NA NA NA 0.02 NA NA
32.000 126.2.INTC4DJC032000 0.01 unch unch 0.01 NA 0.01 5 355
32.500 126.2.INTC4DJC032500 NA NA NA NA NA 0.01 NA NA
33.000 126.2.INTC4DJC033000 0.04 +0.01 +33.33% 0.02 NA 0.02 1 587
33.500 126.2.INTC4DJC033500 NA NA NA NA NA 0.02 NA NA
34.000 126.2.INTC4DJC034000 0.01 -0.01 -50.00% 0.02 NA 0.02 200 317
35.000 126.2.INTC4DJC035000 0.03 +0.01 +50.00% 0.02 NA 0.02 10 268
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
13.000 126.2.INTC4PJC013000 0.02 unch unch 0.02 NA 0.02 100 412
14.000 126.2.INTC4PJC014000 0.01 -0.02 -66.67% 0.16 NA 0.16 10 199
15.000 126.2.INTC4PJC015000 0.01 unch unch 0.01 NA 0.01 6 2,151
16.000 126.2.INTC4PJC016000 0.01 unch unch 0.02 NA 0.02 30 293
17.000 126.2.INTC4PJC017000 0.03 unch unch 0.16 NA 0.16 20 2,526
18.000 126.2.INTC4PJC018000 0.01 unch unch 0.02 NA 0.02 10 1,093
19.000 126.2.INTC4PJC019000 0.01 unch unch 0.02 NA 0.02 26 3,937
19.500 126.2.INTC4PJC019500 NA NA NA NA NA 0.02 NA NA
20.000 126.2.INTC4PJC020000 0.01 -0.01 -50.00% 0.01 NA 0.01 1 13,717
20.500 126.2.INTC4PJC020500 NA NA NA NA NA 0.02 NA NA
21.000 126.2.INTC4PJC021000 0.01 unch unch 0.02 NA 0.02 1 13,307
21.500 126.2.INTC4PJC021500 NA NA NA NA NA 0.01 NA NA
22.000 126.2.INTC4PJC022000 0.01 -0.01 -50.00% 0.01 NA 0.01 19 24,037
22.500 126.2.INTC4PJC022500 NA NA NA NA NA 0.02 NA NA
23.000 126.2.INTC4PJC023000 0.01 unch unch 0.01 NA 0.01 1,000 21,283
23.500 126.2.INTC4PJC023500 0.02 unch unch 0.02 NA 0.02 2 5
24.000 126.2.INTC4PJC024000 0.02 -0.01 -33.33% 0.03 0.020 0.03 1,557 26,467
24.500 126.2.INTC4PJC024500 0.04 +0.01 +33.33% 0.04 0.020 0.04 2,796 2,938
25.000 126.2.INTC4PJC025000 0.06 -0.01 -14.29% 0.06 0.040 0.06 11,764 51,748
25.500 126.2.INTC4PJC025500 0.08 -0.07 -46.67% 0.11 0.090 0.11 6,602 4,879
26.000 126.2.INTC4PJC026000 0.17 -0.09 -34.62% 0.18 0.170 0.18 41,767 101,056
26.500 126.2.INTC4PJC026500 0.35 -0.08 -18.60% 0.36 0.340 0.36 22,347 21,127
27.000 126.2.INTC4PJC027000 0.57 -0.14 -19.72% 0.36 0.560 0.59 5,628 10,439
27.500 126.2.INTC4PJC027500 0.90 -0.30 -25.00% 0.22 0.880 0.95 2,339 2,392
28.000 126.2.INTC4PJC028000 1.32 -0.15 -10.20% 0.17 1.250 1.4 18 1,935
28.500 126.2.INTC4PJC028500 1.80 +1.80 NA 0.18 1.680 1.91 10 10
29.000 126.2.INTC4PJC029000 2.58 +0.05 +1.98% 1.37 0.960 3.6 23 109
29.500 126.2.INTC4PJC029500 NA NA NA NA 2.660 3.25 NA NA
30.000 126.2.INTC4PJC030000 3.54 -2.51 -41.49% 0.22 3.150 3.45 15 216
30.500 126.2.INTC4PJC030500 NA NA NA NA 3.500 4.2 NA NA
31.000 126.2.INTC4PJC031000 NA NA NA NA 3.100 5.45 NA NA
31.500 126.2.INTC4PJC031500 NA NA NA NA 4.400 5.3 NA NA
32.000 126.2.INTC4PJC032000 7.30 +0.90 +14.06% 1.62 4.950 6.85 10 10
32.500 126.2.INTC4PJC032500 NA NA NA NA 4.450 7.4 NA NA
33.000 126.2.INTC4PJC033000 6.85 +6.85 NA 1.62 5.750 7.85 10 10
33.500 126.2.INTC4PJC033500 NA NA NA NA 6.250 8.35 NA NA
34.000 126.2.INTC4PJC034000 9.80 +1.15 +13.29% 1.62 5.650 8.85 350 11
35.000 126.2.INTC4PJC035000 10.91 +0.11 +1.02% 1.67 6.600 9.9 2 1
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 7:10 AM ET