INTEL CORP

(NASDAQ: INTC)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
34.92 Up +0.27 +0.78%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 29, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
23.000 126.2.INTC4HTC023000 NA NA NA NA 10.200 13.5 NA NA
23.500 126.2.INTC4HTC023500 NA NA NA NA 9.800 13.05 NA NA
24.000 126.2.INTC4HTC024000 NA NA NA NA 9.300 11.05 NA NA
24.500 126.2.INTC4HTC024500 NA NA NA NA 8.700 12 NA NA
25.000 126.2.INTC4HTC025000 NA NA NA NA 8.200 11.5 NA NA
25.500 126.2.INTC4HTC025500 NA NA NA NA 9.050 9.55 NA NA
26.000 126.2.INTC4HTC026000 NA NA NA NA 8.550 9.35 NA NA
26.500 126.2.INTC4HTC026500 NA NA NA NA 8.050 8.85 NA NA
27.000 126.2.INTC4HTC027000 6.99 +6.99 NA 0.43 7.550 8.35 1 NA
27.500 126.2.INTC4HTC027500 6.40 +6.40 NA 0.03 7.200 7.45 24 NA
28.000 126.2.INTC4HTC028000 4.70 +4.70 NA 0.08 6.700 7 43 43
28.500 126.2.INTC4HTC028500 NA NA NA NA 6.200 6.45 NA NA
29.000 126.2.INTC4HTC029000 3.95 -0.10 -2.47% 0.03 5.700 5.95 40 126
29.500 126.2.INTC4HTC029500 4.65 +1.10 +30.99% 0.03 5.200 5.45 71 196
30.000 126.2.INTC4HTC030000 3.85 +0.80 +26.23% 0.03 4.750 4.95 40 51
30.500 126.2.INTC4HTC030500 2.54 +0.07 +2.83% 0.03 4.250 4.45 100 211
31.000 126.2.INTC4HTC031000 2.12 +0.13 +6.53% 0.03 3.750 3.95 539 675
31.500 126.2.INTC4HTC031500 2.98 +0.30 +11.19% 0.03 3.250 3.45 17 179
32.000 126.2.INTC4HTC032000 2.88 +0.20 +7.46% 0.03 2.750 2.95 5 159
32.500 126.2.INTC4HTC032500 2.53 +0.51 +25.25% 0.02 2.250 2.44 174 338
33.000 126.2.INTC4HTC033000 1.83 +0.18 +10.91% 0.03 1.770 1.95 60 1,993
33.500 126.2.INTC4HTC033500 1.43 +0.12 +9.16% 0.02 1.280 1.44 83 1,667
34.000 126.2.INTC4HTC034000 0.89 +0.20 +28.99% 0.00 0.890 0.92 776 3,725
34.500 126.2.INTC4HTC034500 0.42 +0.18 +75.00% -0.02 0.370 0.4 1,610 4,014
35.000 126.2.INTC4HTC035000 0.01 -0.03 -75.00% 0.01 NA 0.01 1,693 5,159
35.500 126.2.INTC4HTC035500 0.01 unch unch 0.02 NA 0.02 24 3,158
36.000 126.2.INTC4HTC036000 0.01 unch unch 0.01 NA 0.01 11 8,187
36.500 126.2.INTC4HTC036500 0.01 -0.03 -75.00% 0.02 NA 0.02 112 131
37.000 126.2.INTC4HTC037000 0.01 unch unch 0.02 NA 0.02 1 711
37.500 126.2.INTC4HTC037500 0.04 +0.04 NA 0.02 NA 0.02 83 83
38.000 126.2.INTC4HTC038000 0.05 +0.05 NA 0.02 NA 0.02 40 40
38.500 126.2.INTC4HTC038500 0.02 +0.02 NA 0.02 NA 0.02 40 40
39.000 126.2.INTC4HTC039000 NA NA NA NA NA 0.02 NA NA
39.500 126.2.INTC4HTC039500 0.03 +0.03 NA 0.02 NA 0.02 81 81
40.000 126.2.INTC4HTC040000 0.03 +0.03 NA 0.02 NA 0.02 300 300
40.500 126.2.INTC4HTC040500 NA NA NA NA NA 0.02 NA NA
41.000 126.2.INTC4HTC041000 NA NA NA NA NA 0.02 NA NA
41.500 126.2.INTC4HTC041500 NA NA NA NA NA 0.02 NA NA
42.000 126.2.INTC4HTC042000 NA NA NA NA NA 0.02 NA NA
42.500 126.2.INTC4HTC042500 NA NA NA NA NA 0.02 NA NA
43.000 126.2.INTC4HTC043000 NA NA NA NA NA 0.02 NA NA
44.000 126.2.INTC4HTC044000 NA NA NA NA NA 0.02 NA NA
AUGUST 29, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
23.000 126.2.INTC4TTC023000 NA NA NA NA NA 0.02 NA NA
23.500 126.2.INTC4TTC023500 NA NA NA NA NA 0.02 NA NA
24.000 126.2.INTC4TTC024000 NA NA NA NA NA 0.02 NA NA
24.500 126.2.INTC4TTC024500 NA NA NA NA NA 0.02 NA NA
25.000 126.2.INTC4TTC025000 NA NA NA NA NA 0.02 NA NA
25.500 126.2.INTC4TTC025500 NA NA NA NA NA 0.02 NA NA
26.000 126.2.INTC4TTC026000 NA NA NA NA NA 0.02 NA NA
26.500 126.2.INTC4TTC026500 NA NA NA NA NA 0.02 NA NA
27.000 126.2.INTC4TTC027000 0.05 +0.05 NA 0.02 NA 0.02 20 20
27.500 126.2.INTC4TTC027500 NA NA NA NA NA 0.02 NA NA
28.000 126.2.INTC4TTC028000 0.02 +0.02 NA 0.02 NA 0.02 2 2
28.500 126.2.INTC4TTC028500 0.02 +0.02 NA 0.02 NA 0.02 233 233
29.000 126.2.INTC4TTC029000 0.05 +0.05 NA 0.02 NA 0.02 12 509
29.500 126.2.INTC4TTC029500 0.02 -0.02 -50.00% 0.02 NA 0.02 2 545
30.000 126.2.INTC4TTC030000 0.02 unch unch 0.02 NA 0.02 2 421
30.500 126.2.INTC4TTC030500 0.02 -0.01 -33.33% 0.02 NA 0.02 106 331
31.000 126.2.INTC4TTC031000 0.02 +0.01 +100.00% 0.02 NA 0.02 1 540
31.500 126.2.INTC4TTC031500 0.03 -0.12 -80.00% 0.02 NA 0.02 2 743
32.000 126.2.INTC4TTC032000 0.01 unch unch 0.02 NA 0.02 80 1,573
32.500 126.2.INTC4TTC032500 0.02 unch unch 0.02 NA 0.02 620 2,370
33.000 126.2.INTC4TTC033000 0.01 unch unch 0.02 NA 0.02 5 19,943
33.500 126.2.INTC4TTC033500 0.02 +0.01 +100.00% 0.02 NA 0.02 5 3,763
34.000 126.2.INTC4TTC034000 0.01 unch unch 0.01 NA 0.01 59 12,883
34.500 126.2.INTC4TTC034500 0.01 -0.06 -85.71% 0.01 NA 0.01 180 2,393
35.000 126.2.INTC4TTC035000 0.12 -0.23 -65.71% 0.06 0.100 0.14 888 3,307
35.500 126.2.INTC4TTC035500 0.64 +0.03 +4.92% 0.17 0.560 0.75 58 731
36.000 126.2.INTC4TTC036000 1.30 +0.02 +1.56% 0.17 1.060 1.25 10 662
36.500 126.2.INTC4TTC036500 1.64 -0.09 -5.20% 0.17 1.560 1.75 150 116
37.000 126.2.INTC4TTC037000 2.50 -1.75 -41.18% 0.17 2.060 2.25 92 25
37.500 126.2.INTC4TTC037500 4.15 +4.15 NA 0.17 2.560 2.75 40 40
38.000 126.2.INTC4TTC038000 4.65 +4.65 NA 0.22 3.050 3.3 40 58
38.500 126.2.INTC4TTC038500 4.40 -0.80 -15.38% 0.17 3.550 3.75 1 42
39.000 126.2.INTC4TTC039000 NA NA NA NA 4.050 4.25 NA NA
39.500 126.2.INTC4TTC039500 5.75 +5.75 NA 0.22 4.550 4.8 40 40
40.000 126.2.INTC4TTC040000 NA NA NA NA 5.000 5.3 NA NA
40.500 126.2.INTC4TTC040500 NA NA NA NA 5.550 5.8 NA NA
41.000 126.2.INTC4TTC041000 NA NA NA NA 6.050 6.3 NA NA
41.500 126.2.INTC4TTC041500 NA NA NA NA 6.500 6.8 NA NA
42.000 126.2.INTC4TTC042000 NA NA NA NA 7.050 7.3 NA NA
42.500 126.2.INTC4TTC042500 NA NA NA NA 6.900 8.05 NA NA
43.000 126.2.INTC4TTC043000 NA NA NA NA 7.800 8.45 NA NA
44.000 126.2.INTC4TTC044000 NA NA NA NA 8.300 9.75 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 10:23 PM ET