INTEL CORP

(NASDAQ: INTC)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
26.92 Down -0.01 -0.04%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
14.000 126.2.INTC4DPC014000 NA NA NA NA 11.300 14.7 NA NA
15.000 126.2.INTC4DPC015000 NA NA NA NA 10.300 13.7 NA NA
16.000 126.2.INTC4DPC016000 9.40 +9.40 NA 1.78 9.300 12.7 48 NA
17.000 126.2.INTC4DPC017000 NA NA NA NA 9.550 10.4 NA NA
18.000 126.2.INTC4DPC018000 7.35 -0.25 -3.29% 0.18 8.950 9.1 20 77
19.000 126.2.INTC4DPC019000 7.20 +0.65 +9.92% 0.13 7.950 8.05 33 13
19.500 126.2.INTC4DPC019500 NA NA NA NA 7.450 7.55 NA NA
20.000 126.2.INTC4DPC020000 NA NA NA NA 6.600 7.2 NA NA
20.500 126.2.INTC4DPC020500 NA NA NA NA 6.100 6.7 NA NA
21.000 126.2.INTC4DPC021000 NA NA NA NA 5.600 6.2 NA NA
21.500 126.2.INTC4DPC021500 NA NA NA NA 5.100 5.7 NA NA
22.000 126.2.INTC4DPC022000 4.80 -0.12 -2.44% 0.28 4.900 5.2 45 17
22.500 126.2.INTC4DPC022500 4.60 +0.43 +10.31% 0.18 4.450 4.6 2 13
23.000 126.2.INTC4DPC023000 3.39 -0.21 -5.83% 0.13 3.950 4.05 5 81
23.500 126.2.INTC4DPC023500 3.40 +0.41 +13.71% 0.13 3.450 3.55 101 147
24.000 126.2.INTC4DPC024000 2.98 +0.03 +1.02% 0.18 3.000 3.1 80 1,639
24.500 126.2.INTC4DPC024500 2.55 +0.28 +12.33% 0.14 2.480 2.56 31 513
25.000 126.2.INTC4DPC025000 2.01 +0.15 +8.06% 0.15 1.990 2.07 13 1,155
25.500 126.2.INTC4DPC025500 1.52 +0.11 +7.80% 0.15 1.500 1.57 20 3,697
26.000 126.2.INTC4DPC026000 1.06 +0.22 +26.19% 0.17 1.000 1.09 46 2,027
26.500 126.2.INTC4DPC026500 0.59 +0.06 +11.32% 0.18 0.580 0.6 2,644 5,847
27.000 126.2.INTC4DPC027000 0.25 unch unch 0.28 0.270 0.28 2,545 4,143
27.500 126.2.INTC4DPC027500 0.08 -0.02 -20.00% 0.09 0.080 0.09 395 2,307
28.000 126.2.INTC4DPC028000 0.02 -0.02 -50.00% 0.03 0.020 0.03 175 1,175
28.500 126.2.INTC4DPC028500 0.05 -0.02 -28.57% 0.03 NA 0.03 136 255
29.000 126.2.INTC4DPC029000 0.02 unch unch 0.02 NA 0.02 10 12
29.500 126.2.INTC4DPC029500 NA NA NA NA NA 0.02 NA NA
30.000 126.2.INTC4DPC030000 NA NA NA NA NA 0.02 NA NA
30.500 126.2.INTC4DPC030500 NA NA NA NA NA 0.02 NA NA
31.000 126.2.INTC4DPC031000 NA NA NA NA NA 0.02 NA NA
31.500 126.2.INTC4DPC031500 NA NA NA NA NA 0.02 NA NA
32.000 126.2.INTC4DPC032000 0.01 +0.01 NA 0.02 NA 0.02 2 2
32.500 126.2.INTC4DPC032500 NA NA NA NA NA 0.02 NA NA
33.000 126.2.INTC4DPC033000 NA NA NA NA NA 0.02 NA NA
33.500 126.2.INTC4DPC033500 NA NA NA NA NA 0.02 NA NA
34.000 126.2.INTC4DPC034000 NA NA NA NA NA 0.02 NA NA
34.500 126.2.INTC4DPC034500 NA NA NA NA NA 0.02 NA NA
35.000 126.2.INTC4DPC035000 NA NA NA NA NA 0.02 NA NA
APRIL 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
14.000 126.2.INTC4PPC014000 NA NA NA NA NA 0.02 NA NA
15.000 126.2.INTC4PPC015000 NA NA NA NA NA 0.02 NA NA
16.000 126.2.INTC4PPC016000 NA NA NA NA NA 0.02 NA NA
17.000 126.2.INTC4PPC017000 NA NA NA NA NA 0.02 NA NA
18.000 126.2.INTC4PPC018000 NA NA NA NA NA 0.02 NA NA
19.000 126.2.INTC4PPC019000 NA NA NA NA NA 0.02 NA NA
19.500 126.2.INTC4PPC019500 NA NA NA NA NA 0.02 NA NA
20.000 126.2.INTC4PPC020000 NA NA NA NA NA 0.02 NA NA
20.500 126.2.INTC4PPC020500 0.02 +0.02 NA 0.02 NA 0.02 12 12
21.000 126.2.INTC4PPC021000 NA NA NA NA NA 0.02 NA NA
21.500 126.2.INTC4PPC021500 NA NA NA NA NA 0.02 NA NA
22.000 126.2.INTC4PPC022000 0.03 -0.02 -40.00% 0.02 NA 0.02 1 10
22.500 126.2.INTC4PPC022500 0.02 -0.05 -71.43% 0.02 NA 0.02 1 25
23.000 126.2.INTC4PPC023000 0.04 +0.01 +33.33% 0.02 NA 0.02 1 99
23.500 126.2.INTC4PPC023500 0.02 -0.03 -60.00% 0.02 NA 0.02 3 51
24.000 126.2.INTC4PPC024000 0.01 -0.09 -90.00% 0.02 NA 0.02 20 280
24.500 126.2.INTC4PPC024500 0.01 -0.09 -90.00% 0.02 NA 0.02 15 1,236
25.000 126.2.INTC4PPC025000 0.01 unch unch 0.02 0.010 0.02 7 2,361
25.500 126.2.INTC4PPC025500 0.02 -0.02 -50.00% 0.02 0.010 0.02 20 1,605
26.000 126.2.INTC4PPC026000 0.03 -0.03 -50.00% 0.03 0.020 0.03 877 4,330
26.500 126.2.INTC4PPC026500 0.09 -0.07 -43.75% 0.09 0.080 0.09 3,194 5,540
27.000 126.2.INTC4PPC027000 0.23 -0.16 -41.03% 0.18 0.240 0.26 655 1,610
27.500 126.2.INTC4PPC027500 0.50 -0.22 -30.56% 0.00 0.540 0.58 13 201
28.000 126.2.INTC4PPC028000 1.17 -0.22 -15.83% -0.04 0.950 1.04 40 132
28.500 126.2.INTC4PPC028500 1.65 -0.40 -19.51% -0.03 1.430 1.55 8 201
29.000 126.2.INTC4PPC029000 NA NA NA NA 1.830 2.29 NA NA
29.500 126.2.INTC4PPC029500 NA NA NA NA 2.450 2.54 NA NA
30.000 126.2.INTC4PPC030000 NA NA NA NA 2.800 3.3 NA NA
30.500 126.2.INTC4PPC030500 NA NA NA NA 3.400 3.55 NA NA
31.000 126.2.INTC4PPC031000 4.05 +4.05 NA -0.03 3.900 4.05 1 1
31.500 126.2.INTC4PPC031500 NA NA NA NA 4.400 4.55 NA NA
32.000 126.2.INTC4PPC032000 6.55 +6.55 NA 0.42 4.400 5.5 10 10
32.500 126.2.INTC4PPC032500 NA NA NA NA 5.400 5.55 NA NA
33.000 126.2.INTC4PPC033000 NA NA NA NA 5.800 6.4 NA NA
33.500 126.2.INTC4PPC033500 NA NA NA NA 6.400 6.55 NA NA
34.000 126.2.INTC4PPC034000 NA NA NA NA 6.900 7.05 NA NA
34.500 126.2.INTC4PPC034500 NA NA NA NA 7.300 7.9 NA NA
35.000 126.2.INTC4PPC035000 NA NA NA NA 7.800 8.4 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 9:32 AM ET