INTEL CORP

(NASDAQ: INTC)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
34.57Down-0.35-1.00%Today's Close  |  34.57 unch unch After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 5, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
25.000 126.2.INTC4I5C025000 8.10 +0.05 +0.62% 0.13 9.200 9.7 50 84
25.500 126.2.INTC4I5C025500 7.70 +7.70 NA 0.08 8.700 9.15 21 21
26.000 126.2.INTC4I5C026000 6.80 -0.35 -4.90% 0.08 8.200 8.65 40 100
26.500 126.2.INTC4I5C026500 6.60 -0.10 -1.49% 0.13 7.700 8.2 43 227
27.000 126.2.INTC4I5C027000 6.90 +0.85 +14.05% 0.08 7.300 7.65 40 64
27.500 126.2.INTC4I5C027500 7.25 +0.60 +9.02% 0.13 6.900 7.2 21 67
28.000 126.2.INTC4I5C028000 4.90 -0.35 -6.67% 0.13 6.400 6.7 40 51
28.500 126.2.INTC4I5C028500 NA NA NA NA 5.900 6.2 NA NA
29.000 126.2.INTC4I5C029000 NA NA NA NA 5.400 5.7 NA NA
29.500 126.2.INTC4I5C029500 NA NA NA NA 4.850 5.15 NA NA
30.000 126.2.INTC4I5C030000 5.00 +0.80 +19.05% 0.23 4.400 4.8 3 62
30.500 126.2.INTC4I5C030500 NA NA NA NA 3.850 4.2 NA NA
31.000 126.2.INTC4I5C031000 2.16 -0.15 -6.49% 0.23 3.400 3.8 280 317
31.500 126.2.INTC4I5C031500 3.35 +1.90 +131.03% 0.08 2.930 3.15 50 192
32.000 126.2.INTC4I5C032000 3.20 unch unch 0.16 2.370 2.73 4 27
32.500 126.2.INTC4I5C032500 2.34 -0.31 -11.70% 0.05 1.940 2.12 10 599
33.000 126.2.INTC4I5C033000 1.74 -0.14 -7.45% 0.13 1.450 1.7 20 471
33.500 126.2.INTC4I5C033500 1.05 -0.36 -25.53% 0.08 1.050 1.15 24 389
34.000 126.2.INTC4I5C034000 0.69 -0.21 -23.33% 0.15 0.670 0.72 1,990 1,681
34.500 126.2.INTC4I5C034500 0.36 -0.18 -33.33% 0.31 0.350 0.38 804 3,828
35.000 126.2.INTC4I5C035000 0.20 -0.10 -33.33% 0.2 0.190 0.2 20,972 9,618
35.500 126.2.INTC4I5C035500 0.10 -0.03 -23.08% 0.11 0.090 0.11 6,621 7,033
36.000 126.2.INTC4I5C036000 0.05 unch unch 0.07 0.040 0.07 118 207
36.500 126.2.INTC4I5C036500 0.04 +0.01 +33.33% 0.05 0.030 0.05 34 1,478
37.000 126.2.INTC4I5C037000 0.03 -0.01 -25.00% 0.05 NA 0.05 55 274
37.500 126.2.INTC4I5C037500 NA NA NA NA NA 0.04 NA NA
38.000 126.2.INTC4I5C038000 NA NA NA NA NA 0.03 NA NA
38.500 126.2.INTC4I5C038500 0.01 +0.01 NA 0.03 NA 0.03 80 80
39.000 126.2.INTC4I5C039000 0.02 +0.02 NA 0.03 NA 0.03 2,258 NA
39.500 126.2.INTC4I5C039500 0.02 +0.02 NA 0.03 NA 0.03 1,883 NA
40.000 126.2.INTC4I5C040000 NA NA NA NA NA 0.02 NA NA
40.500 126.2.INTC4I5C040500 NA NA NA NA NA 0.02 NA NA
41.000 126.2.INTC4I5C041000 NA NA NA NA NA 0.02 NA NA
41.500 126.2.INTC4I5C041500 NA NA NA NA NA 0.02 NA NA
42.000 126.2.INTC4I5C042000 NA NA NA NA NA 0.02 NA NA
42.500 126.2.INTC4I5C042500 NA NA NA NA NA 0.02 NA NA
43.000 126.2.INTC4I5C043000 NA NA NA NA NA 0.02 NA NA
43.500 126.2.INTC4I5C043500 NA NA NA NA NA 0.02 NA NA
44.000 126.2.INTC4I5C044000 NA NA NA NA NA 0.02 NA NA
SEPTEMBER 5, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
25.000 126.2.INTC4U5C025000 0.02 +0.02 NA 0.02 NA 0.02 33 44
25.500 126.2.INTC4U5C025500 0.03 +0.03 NA 0.02 NA 0.02 51 84
26.000 126.2.INTC4U5C026000 0.02 -0.01 -33.33% 0.02 NA 0.02 11 39
26.500 126.2.INTC4U5C026500 0.02 -0.01 -33.33% 0.02 NA 0.02 11 22
27.000 126.2.INTC4U5C027000 0.02 unch unch 0.02 NA 0.02 10 73
27.500 126.2.INTC4U5C027500 NA NA NA NA NA 0.02 NA NA
28.000 126.2.INTC4U5C028000 NA NA NA NA NA 0.02 NA NA
28.500 126.2.INTC4U5C028500 NA NA NA NA NA 0.02 NA NA
29.000 126.2.INTC4U5C029000 NA NA NA NA NA 0.02 NA NA
29.500 126.2.INTC4U5C029500 NA NA NA NA NA 0.02 NA NA
30.000 126.2.INTC4U5C030000 NA NA NA NA NA 0.02 NA NA
30.500 126.2.INTC4U5C030500 NA NA NA NA NA 0.02 NA NA
31.000 126.2.INTC4U5C031000 0.15 -0.01 -6.25% 0.02 NA 0.02 13 23
31.500 126.2.INTC4U5C031500 0.02 unch unch 0.03 NA 0.03 10 385
32.000 126.2.INTC4U5C032000 0.04 -0.24 -85.71% 0.02 NA 0.02 2 269
32.500 126.2.INTC4U5C032500 0.02 unch unch 0.03 NA 0.03 1,057 9,171
33.000 126.2.INTC4U5C033000 0.03 -0.01 -25.00% 0.05 NA 0.05 10 10,773
33.500 126.2.INTC4U5C033500 0.07 +0.02 +40.00% 0.06 0.050 0.06 438 311
34.000 126.2.INTC4U5C034000 0.13 +0.06 +85.71% 0.14 0.120 0.14 7,794 3,573
34.500 126.2.INTC4U5C034500 0.31 +0.13 +72.22% 0.32 0.300 0.32 1,984 16,646
35.000 126.2.INTC4U5C035000 0.63 +0.24 +61.54% 0.22 0.600 0.65 858 4,153
35.500 126.2.INTC4U5C035500 1.08 +0.29 +36.71% 0.14 1.010 1.07 243 1,014
36.000 126.2.INTC4U5C036000 1.28 -0.02 -1.54% 0.20 1.460 1.63 588 329
36.500 126.2.INTC4U5C036500 NA NA NA NA 1.940 2.11 NA NA
37.000 126.2.INTC4U5C037000 NA NA NA NA 2.270 2.61 NA NA
37.500 126.2.INTC4U5C037500 NA NA NA NA 2.770 3.15 NA NA
38.000 126.2.INTC4U5C038000 2.99 -0.01 -0.33% 0.17 3.250 3.6 152 83
38.500 126.2.INTC4U5C038500 3.95 +3.95 NA 0.17 3.750 4.1 40 NA
39.000 126.2.INTC4U5C039000 NA NA NA NA 4.350 4.65 NA NA
39.500 126.2.INTC4U5C039500 NA NA NA NA 4.850 5.15 NA NA
40.000 126.2.INTC4U5C040000 5.10 +5.10 NA 0.17 5.300 5.6 40 40
40.500 126.2.INTC4U5C040500 NA NA NA NA 5.800 6.15 NA NA
41.000 126.2.INTC4U5C041000 NA NA NA NA 6.300 6.6 NA NA
41.500 126.2.INTC4U5C041500 NA NA NA NA 6.800 7.1 NA NA
42.000 126.2.INTC4U5C042000 NA NA NA NA 7.300 7.6 NA NA
42.500 126.2.INTC4U5C042500 NA NA NA NA 7.800 8.3 NA NA
43.000 126.2.INTC4U5C043000 NA NA NA NA 8.300 8.8 NA NA
43.500 126.2.INTC4U5C043500 NA NA NA NA 8.550 9.55 NA NA
44.000 126.2.INTC4U5C044000 NA NA NA NA 9.050 10.05 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 7:53 PM ET