INTEL CORP

(NASDAQ: INTC)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
34.30 Down -0.20 -0.58%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
JULY 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
18.000 126.2.INTC4GPC018000 NA NA NA NA 14.800 18.05 NA NA
19.000 126.2.INTC4GPC019000 NA NA NA NA 13.750 17.25 NA NA
20.000 126.2.INTC4GPC020000 NA NA NA NA 12.750 16.25 NA NA
20.500 126.2.INTC4GPC020500 NA NA NA NA 12.250 15.75 NA NA
21.000 126.2.INTC4GPC021000 NA NA NA NA 11.800 15 NA NA
21.500 126.2.INTC4GPC021500 NA NA NA NA 11.200 13.1 NA NA
22.000 126.2.INTC4GPC022000 NA NA NA NA 10.800 14.1 NA NA
22.500 126.2.INTC4GPC022500 NA NA NA NA 10.200 13.5 NA NA
23.000 126.2.INTC4GPC023000 NA NA NA NA 9.750 13.1 NA NA
23.500 126.2.INTC4GPC023500 NA NA NA NA 9.200 12.5 NA NA
24.000 126.2.INTC4GPC024000 6.90 +6.90 NA 1.80 8.800 12.1 2 1
24.500 126.2.INTC4GPC024500 NA NA NA NA 8.200 11.6 NA NA
25.000 126.2.INTC4GPC025000 NA NA NA NA 9.250 9.75 NA NA
25.500 126.2.INTC4GPC025500 NA NA NA NA 7.350 10.65 NA NA
26.000 126.2.INTC4GPC026000 3.82 -0.18 -4.50% 1.85 6.850 10.15 10 7
26.500 126.2.INTC4GPC026500 8.04 +3.24 +67.50% 0.25 7.950 8.05 5 20
27.000 126.2.INTC4GPC027000 6.69 -0.06 -0.89% 1.70 5.650 9 2 10
27.500 126.2.INTC4GPC027500 6.19 +2.18 +54.36% 0.30 6.750 7.1 2 134
28.000 126.2.INTC4GPC028000 6.70 +3.22 +92.53% 0.30 6.250 6.6 6 162
28.500 126.2.INTC4GPC028500 5.48 +2.80 +104.48% 0.30 5.750 6.1 5 79
29.000 126.2.INTC4GPC029000 5.48 -0.05 -0.90% 0.30 5.250 5.6 5 188
29.500 126.2.INTC4GPC029500 4.00 -0.79 -16.49% 0.30 4.750 5.1 78 208
30.000 126.2.INTC4GPC030000 4.55 -0.16 -3.40% 0.30 4.450 4.6 66 342
30.500 126.2.INTC4GPC030500 3.93 -0.12 -2.96% 0.30 3.750 4.1 30 1,002
31.000 126.2.INTC4GPC031000 3.60 -0.10 -2.70% 0.25 3.450 3.55 93 1,466
31.500 126.2.INTC4GPC031500 2.78 -0.47 -14.46% 0.30 2.970 3.1 137 5,683
32.000 126.2.INTC4GPC032000 2.50 -0.32 -11.35% 0.27 2.470 2.57 136 2,777
32.500 126.2.INTC4GPC032500 1.98 -0.32 -13.91% 0.22 1.970 2.02 27 1,327
33.000 126.2.INTC4GPC033000 1.39 -0.39 -21.91% 0.28 1.420 1.58 1 1,769
33.500 126.2.INTC4GPC033500 0.90 -0.40 -30.77% 0.29 0.970 1.09 291 3,610
34.000 126.2.INTC4GPC034000 0.62 -0.22 -26.19% 0.31 0.530 0.61 475 11,783
34.500 126.2.INTC4GPC034500 0.24 -0.21 -46.67% 0.23 0.210 0.23 5,040 22,750
35.000 126.2.INTC4GPC035000 0.06 -0.12 -66.67% 0.07 0.050 0.07 1,226 3,385
35.500 126.2.INTC4GPC035500 0.01 -0.05 -83.33% 0.03 NA 0.03 20 212
36.000 126.2.INTC4GPC036000 0.02 +0.01 +100.00% 0.02 NA 0.02 155 1,014
36.500 126.2.INTC4GPC036500 NA NA NA NA NA 0.03 NA NA
37.000 126.2.INTC4GPC037000 NA NA NA NA NA 0.02 NA NA
37.500 126.2.INTC4GPC037500 NA NA NA NA NA 0.02 NA NA
38.000 126.2.INTC4GPC038000 NA NA NA NA NA 0.02 NA NA
38.500 126.2.INTC4GPC038500 NA NA NA NA NA 0.02 NA NA
39.000 126.2.INTC4GPC039000 NA NA NA NA NA 0.02 NA NA
39.500 126.2.INTC4GPC039500 NA NA NA NA NA 0.02 NA NA
40.000 126.2.INTC4GPC040000 NA NA NA NA NA 0.02 NA NA
40.500 126.2.INTC4GPC040500 NA NA NA NA NA 0.02 NA NA
41.000 126.2.INTC4GPC041000 NA NA NA NA NA 0.02 NA NA
41.500 126.2.INTC4GPC041500 NA NA NA NA NA 0.02 NA NA
42.000 126.2.INTC4GPC042000 NA NA NA NA NA 0.02 NA NA
42.500 126.2.INTC4GPC042500 NA NA NA NA NA 0.02 NA NA
43.000 126.2.INTC4GPC043000 NA NA NA NA NA 0.02 NA NA
43.500 126.2.INTC4GPC043500 NA NA NA NA NA 0.02 NA NA
44.000 126.2.INTC4GPC044000 NA NA NA NA NA 0.02 NA NA
JULY 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
18.000 126.2.INTC4SPC018000 NA NA NA NA NA 0.02 NA NA
19.000 126.2.INTC4SPC019000 NA NA NA NA NA 0.02 NA NA
20.000 126.2.INTC4SPC020000 NA NA NA NA NA 0.02 NA NA
20.500 126.2.INTC4SPC020500 NA NA NA NA NA 0.02 NA NA
21.000 126.2.INTC4SPC021000 0.03 +0.03 NA 0.02 NA 0.02 10 10
21.500 126.2.INTC4SPC021500 0.03 +0.03 NA 0.02 NA 0.02 10 10
22.000 126.2.INTC4SPC022000 NA NA NA NA NA 0.02 NA NA
22.500 126.2.INTC4SPC022500 0.04 +0.04 NA 0.02 NA 0.02 40 40
23.000 126.2.INTC4SPC023000 NA NA NA NA NA 0.02 NA NA
23.500 126.2.INTC4SPC023500 NA NA NA NA NA 0.02 NA NA
24.000 126.2.INTC4SPC024000 NA NA NA NA NA 0.02 NA NA
24.500 126.2.INTC4SPC024500 NA NA NA NA NA 0.02 NA NA
25.000 126.2.INTC4SPC025000 0.03 unch unch 0.01 NA 0.01 20 159
25.500 126.2.INTC4SPC025500 0.11 +0.11 NA 0.01 NA 0.01 119 119
26.000 126.2.INTC4SPC026000 0.22 +0.22 NA 0.02 NA 0.02 25 25
26.500 126.2.INTC4SPC026500 0.24 unch unch 0.02 NA 0.02 20 42
27.000 126.2.INTC4SPC027000 0.03 unch unch 0.02 NA 0.02 15 111
27.500 126.2.INTC4SPC027500 0.07 -0.07 -50.00% 0.02 NA 0.02 24 125
28.000 126.2.INTC4SPC028000 0.01 unch unch 0.01 NA 0.01 8 871
28.500 126.2.INTC4SPC028500 0.04 -0.03 -42.86% 0.02 NA 0.02 7 299
29.000 126.2.INTC4SPC029000 0.06 -0.03 -33.33% 0.02 NA 0.02 100 742
29.500 126.2.INTC4SPC029500 0.01 -0.01 -50.00% 0.02 NA 0.02 3 397
30.000 126.2.INTC4SPC030000 0.01 unch unch 0.02 NA 0.02 20 509
30.500 126.2.INTC4SPC030500 0.01 -0.01 -50.00% 0.02 NA 0.02 5 3,368
31.000 126.2.INTC4SPC031000 0.02 -0.01 -33.33% 0.02 NA 0.02 2 4,973
31.500 126.2.INTC4SPC031500 0.02 unch unch 0.02 NA 0.02 2,285 5,395
32.000 126.2.INTC4SPC032000 0.02 unch unch 0.01 NA 0.01 81 768
32.500 126.2.INTC4SPC032500 0.01 -0.01 -50.00% 0.01 NA 0.01 75 1,209
33.000 126.2.INTC4SPC033000 0.02 unch unch 0.02 NA 0.02 250 3,027
33.500 126.2.INTC4SPC033500 0.02 -0.01 -33.33% 0.02 0.010 0.02 106 3,343
34.000 126.2.INTC4SPC034000 0.07 +0.01 +16.67% 0.07 0.060 0.07 1,942 4,325
34.500 126.2.INTC4SPC034500 0.23 +0.09 +64.29% 0.04 0.220 0.24 809 5,422
35.000 126.2.INTC4SPC035000 0.69 +0.31 +81.58% -0.10 0.520 0.6 96 307
35.500 126.2.INTC4SPC035500 1.26 -0.09 -6.67% -0.13 0.850 1.07 2 39
36.000 126.2.INTC4SPC036000 1.35 -0.48 -26.23% 0.01 1.430 1.71 52 538
36.500 126.2.INTC4SPC036500 2.56 +2.56 NA 0.01 1.820 2.21 37 37
37.000 126.2.INTC4SPC037000 2.82 +2.82 NA 0.02 2.320 2.72 50 50
37.500 126.2.INTC4SPC037500 NA NA NA NA 2.820 3.25 NA NA
38.000 126.2.INTC4SPC038000 NA NA NA NA 3.300 3.75 NA NA
38.500 126.2.INTC4SPC038500 NA NA NA NA 3.800 4.25 NA NA
39.000 126.2.INTC4SPC039000 NA NA NA NA 4.300 4.75 NA NA
39.500 126.2.INTC4SPC039500 NA NA NA NA 4.800 5.25 NA NA
40.000 126.2.INTC4SPC040000 NA NA NA NA 5.300 5.75 NA NA
40.500 126.2.INTC4SPC040500 NA NA NA NA 5.800 6.25 NA NA
41.000 126.2.INTC4SPC041000 NA NA NA NA 6.300 6.75 NA NA
41.500 126.2.INTC4SPC041500 NA NA NA NA 6.800 7.25 NA NA
42.000 126.2.INTC4SPC042000 NA NA NA NA 7.300 7.75 NA NA
42.500 126.2.INTC4SPC042500 NA NA NA NA 6.450 9.65 NA NA
43.000 126.2.INTC4SPC043000 NA NA NA NA 6.950 10.15 NA NA
43.500 126.2.INTC4SPC043500 NA NA NA NA 7.450 10.65 NA NA
44.000 126.2.INTC4SPC044000 NA NA NA NA 7.900 11.25 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 10:40 AM ET