INTEL CORP

(NASDAQ: INTC)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
34.71 Down -0.11 -0.32%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 26, 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.INTC4IQC025000 NA NA NA NA 8.900 10.45 NA NA
25.500 126.2.INTC4IQC025500 NA NA NA NA 8.400 9.9 NA NA
26.000 126.2.INTC4IQC026000 NA NA NA NA 7.900 9.45 NA NA
26.500 126.2.INTC4IQC026500 NA NA NA NA 7.350 8.95 NA NA
27.000 126.2.INTC4IQC027000 NA NA NA NA 6.750 8.45 NA NA
27.500 126.2.INTC4IQC027500 NA NA NA NA 7.050 7.35 NA NA
28.000 126.2.INTC4IQC028000 7.10 +7.10 NA 0.14 6.550 6.85 40 40
28.500 126.2.INTC4IQC028500 NA NA NA NA 6.050 6.35 NA NA
29.000 126.2.INTC4IQC029000 NA NA NA NA 5.600 5.85 NA NA
29.500 126.2.INTC4IQC029500 NA NA NA NA 5.100 5.35 NA NA
30.000 126.2.INTC4IQC030000 5.20 +0.12 +2.36% 0.14 4.600 4.85 15 75
30.500 126.2.INTC4IQC030500 2.46 +2.46 NA 0.14 4.100 4.35 32 22
31.000 126.2.INTC4IQC031000 2.04 +2.04 NA 0.14 3.600 3.85 49 49
31.500 126.2.INTC4IQC031500 3.00 +1.05 +53.85% 0.14 3.100 3.35 40 23
32.000 126.2.INTC4IQC032000 2.66 -0.13 -4.66% 0.14 2.610 2.85 10 103
32.500 126.2.INTC4IQC032500 2.43 +0.43 +21.50% 0.14 2.110 2.35 10 130
33.000 126.2.INTC4IQC033000 1.72 -0.15 -8.02% 0.14 1.620 1.85 10 354
33.500 126.2.INTC4IQC033500 1.16 -0.44 -27.50% 0.15 1.140 1.36 20 283
34.000 126.2.INTC4IQC034000 0.81 -0.14 -14.74% 0.12 0.760 0.83 470 802
34.500 126.2.INTC4IQC034500 0.39 -0.16 -29.09% 0.21 0.390 0.42 359 1,871
35.000 126.2.INTC4IQC035000 0.16 -0.07 -30.43% 0.16 0.150 0.16 1,464 2,553
35.500 126.2.INTC4IQC035500 0.05 -0.05 -50.00% 0.06 0.050 0.06 570 3,084
36.000 126.2.INTC4IQC036000 0.01 -0.04 -80.00% 0.05 0.010 0.05 17 1,889
36.500 126.2.INTC4IQC036500 0.04 -0.03 -42.86% 0.03 NA 0.03 5 1,348
37.000 126.2.INTC4IQC037000 0.01 -0.02 -66.67% 0.03 NA 0.03 1 293
37.500 126.2.INTC4IQC037500 0.03 unch unch 0.03 NA 0.03 5 14
38.000 126.2.INTC4IQC038000 NA NA NA NA NA 0.02 NA NA
38.500 126.2.INTC4IQC038500 NA NA NA NA NA 0.02 NA NA
39.000 126.2.INTC4IQC039000 0.01 -0.02 -66.67% 0.02 NA 0.02 70 70
39.500 126.2.INTC4IQC039500 NA NA NA NA NA 0.02 NA NA
40.000 126.2.INTC4IQC040000 NA NA NA NA NA 0.02 NA NA
40.500 126.2.INTC4IQC040500 NA NA NA NA NA 0.02 NA NA
41.000 126.2.INTC4IQC041000 NA NA NA NA NA 0.02 NA NA
41.500 126.2.INTC4IQC041500 NA NA NA NA NA 0.02 NA NA
42.000 126.2.INTC4IQC042000 0.02 +0.02 NA 0.02 NA 0.02 15 15
42.500 126.2.INTC4IQC042500 NA NA NA NA NA 0.02 NA NA
43.000 126.2.INTC4IQC043000 0.01 +0.01 NA 0.02 NA 0.02 5 5
43.500 126.2.INTC4IQC043500 NA NA NA NA NA 0.02 NA NA
44.000 126.2.INTC4IQC044000 0.02 +0.02 NA 0.02 NA 0.02 80 40
45.000 126.2.INTC4IQC045000 NA NA NA NA NA 0.02 NA NA
SEPTEMBER 26, 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.INTC4UQC025000 0.02 +0.02 NA 0.02 NA 0.02 5 5
25.500 126.2.INTC4UQC025500 NA NA NA NA NA 0.02 NA NA
26.000 126.2.INTC4UQC026000 NA NA NA NA NA 0.02 NA NA
26.500 126.2.INTC4UQC026500 NA NA NA NA NA 0.02 NA NA
27.000 126.2.INTC4UQC027000 NA NA NA NA NA 0.02 NA NA
27.500 126.2.INTC4UQC027500 NA NA NA NA NA 0.02 NA NA
28.000 126.2.INTC4UQC028000 NA NA NA NA NA 0.02 NA NA
28.500 126.2.INTC4UQC028500 0.01 unch unch 0.02 NA 0.02 3 11
29.000 126.2.INTC4UQC029000 0.01 -0.05 -83.33% 0.02 NA 0.02 70 70
29.500 126.2.INTC4UQC029500 NA NA NA NA NA 0.02 NA NA
30.000 126.2.INTC4UQC030000 0.01 unch unch 0.01 NA 0.01 261 294
30.500 126.2.INTC4UQC030500 0.05 -0.18 -78.26% 0.02 NA 0.02 20 24
31.000 126.2.INTC4UQC031000 0.01 -0.02 -66.67% 0.02 NA 0.02 402 12
31.500 126.2.INTC4UQC031500 0.19 -0.23 -54.76% 0.02 0.010 0.02 2 6
32.000 126.2.INTC4UQC032000 0.03 -0.02 -40.00% 0.03 0.010 0.03 70 141
32.500 126.2.INTC4UQC032500 0.05 -0.07 -58.33% 0.02 0.010 0.02 6 99
33.000 126.2.INTC4UQC033000 0.04 -0.05 -55.56% 0.04 0.010 0.04 50 1,418
33.500 126.2.INTC4UQC033500 0.04 unch unch 0.04 0.030 0.04 33 3,000
34.000 126.2.INTC4UQC034000 0.09 +0.02 +28.57% 0.09 0.070 0.09 206 2,733
34.500 126.2.INTC4UQC034500 0.19 +0.05 +35.71% 0.2 0.180 0.2 379 4,585
35.000 126.2.INTC4UQC035000 0.42 +0.07 +20.00% 0.15 0.420 0.44 426 3,009
35.500 126.2.INTC4UQC035500 0.84 +0.23 +37.70% 0.10 0.740 0.89 10 462
36.000 126.2.INTC4UQC036000 1.40 +0.39 +38.61% 0.13 1.190 1.42 61 560
36.500 126.2.INTC4UQC036500 1.73 +0.23 +15.33% 0.11 1.680 1.9 54 149
37.000 126.2.INTC4UQC037000 2.31 unch unch 0.12 2.180 2.41 75 252
37.500 126.2.INTC4UQC037500 NA NA NA NA 2.670 2.91 NA NA
38.000 126.2.INTC4UQC038000 3.90 +3.90 NA 0.16 3.150 3.45 65 1
38.500 126.2.INTC4UQC038500 NA NA NA NA 3.650 3.95 NA NA
39.000 126.2.INTC4UQC039000 NA NA NA NA 4.150 4.45 NA NA
39.500 126.2.INTC4UQC039500 4.85 +4.85 NA 0.16 4.650 4.95 40 24
40.000 126.2.INTC4UQC040000 NA NA NA NA 5.150 5.45 NA 40
40.500 126.2.INTC4UQC040500 NA NA NA NA 5.650 5.95 NA NA
41.000 126.2.INTC4UQC041000 NA NA NA NA 6.150 6.45 NA NA
41.500 126.2.INTC4UQC041500 NA NA NA NA 6.650 6.95 NA NA
42.000 126.2.INTC4UQC042000 NA NA NA NA 7.150 7.45 NA NA
42.500 126.2.INTC4UQC042500 NA NA NA NA 7.450 7.95 NA NA
43.000 126.2.INTC4UQC043000 NA NA NA NA 7.950 8.45 NA NA
43.500 126.2.INTC4UQC043500 NA NA NA NA 8.450 8.95 NA NA
44.000 126.2.INTC4UQC044000 NA NA NA NA 8.950 9.45 NA NA
45.000 126.2.INTC4UQC045000 NA NA NA NA 8.400 11.8 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 8:24 PM ET