INTEL CORP

(NASDAQ: INTC)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
33.89 Down -0.46 -1.34%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 1, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
20.000 126.2.INTC4H1C020000 NA NA NA NA 12.550 15.5 NA NA
20.500 126.2.INTC4H1C020500 NA NA NA NA 12.050 15 NA NA
21.000 126.2.INTC4H1C021000 NA NA NA NA 12.700 14.5 NA NA
21.500 126.2.INTC4H1C021500 NA NA NA NA 12.200 14 NA NA
22.000 126.2.INTC4H1C022000 NA NA NA NA 11.700 13.5 NA NA
22.500 126.2.INTC4H1C022500 NA NA NA NA 11.200 13 NA NA
23.000 126.2.INTC4H1C023000 NA NA NA NA 10.700 12.5 NA NA
23.500 126.2.INTC4H1C023500 NA NA NA NA 10.200 12 NA NA
24.000 126.2.INTC4H1C024000 NA NA NA NA 9.650 10.25 NA NA
24.500 126.2.INTC4H1C024500 NA NA NA NA 9.300 9.8 NA NA
25.000 126.2.INTC4H1C025000 8.70 +8.70 NA 0.41 8.800 9.3 1 1
25.500 126.2.INTC4H1C025500 NA NA NA NA 8.300 8.8 NA NA
26.000 126.2.INTC4H1C026000 8.13 +4.00 +96.85% 0.41 7.800 8.3 5 5
26.500 126.2.INTC4H1C026500 4.66 +3.04 +187.65% 0.41 7.300 7.8 1 10
27.000 126.2.INTC4H1C027000 7.27 -0.10 -1.36% 0.21 6.800 7.1 1 15
27.500 126.2.INTC4H1C027500 3.40 +0.15 +4.62% 0.36 6.300 6.75 2 7
28.000 126.2.INTC4H1C028000 6.03 +2.86 +90.22% 0.31 5.800 6.2 206 218
28.500 126.2.INTC4H1C028500 1.75 +1.75 NA 0.36 5.300 5.75 20 20
29.000 126.2.INTC4H1C029000 4.90 -0.22 -4.30% 0.36 4.800 5.25 40 137
29.500 126.2.INTC4H1C029500 4.72 +0.72 +18.00% 0.36 4.300 4.75 10 172
30.000 126.2.INTC4H1C030000 4.27 +0.11 +2.64% 0.36 3.800 4.25 10 399
30.500 126.2.INTC4H1C030500 3.85 +0.19 +5.19% 0.26 3.350 3.65 88 1,382
31.000 126.2.INTC4H1C031000 3.00 -0.15 -4.76% 0.11 2.840 3 103 5,857
31.500 126.2.INTC4H1C031500 2.53 -0.17 -6.30% 0.12 2.370 2.51 1,516 3,294
32.000 126.2.INTC4H1C032000 1.95 -0.40 -17.02% 0.13 1.880 2.02 22 7,639
32.500 126.2.INTC4H1C032500 1.53 -0.32 -17.30% 0.14 1.390 1.53 63 691
33.000 126.2.INTC4H1C033000 0.98 -0.31 -24.03% 0.10 0.860 0.99 95 590
33.500 126.2.INTC4H1C033500 0.50 -0.37 -42.53% 0.14 0.430 0.53 224 2,113
34.000 126.2.INTC4H1C034000 0.15 -0.29 -65.91% 0.14 0.120 0.14 6,059 3,788
34.500 126.2.INTC4H1C034500 0.02 -0.12 -85.71% 0.03 0.010 0.03 3,993 7,546
35.000 126.2.INTC4H1C035000 0.01 -0.03 -75.00% 0.01 NA 0.01 88 2,438
35.500 126.2.INTC4H1C035500 0.01 -0.05 -83.33% 0.01 NA 0.01 20 107
36.000 126.2.INTC4H1C036000 0.01 unch unch 0.01 NA 0.01 50 858
36.500 126.2.INTC4H1C036500 NA NA NA NA NA 0.02 NA NA
37.000 126.2.INTC4H1C037000 NA NA NA NA NA 0.02 NA NA
37.500 126.2.INTC4H1C037500 0.02 +0.02 NA 0.02 NA 0.02 20 20
38.000 126.2.INTC4H1C038000 NA NA NA NA NA 0.02 NA NA
38.500 126.2.INTC4H1C038500 NA NA NA NA NA 0.02 NA NA
39.000 126.2.INTC4H1C039000 NA NA NA NA NA 0.02 NA NA
39.500 126.2.INTC4H1C039500 NA NA NA NA NA 0.02 NA NA
40.000 126.2.INTC4H1C040000 NA NA NA NA NA 0.02 NA NA
40.500 126.2.INTC4H1C040500 NA NA NA NA NA 0.02 NA NA
41.000 126.2.INTC4H1C041000 NA NA NA NA NA 0.02 NA NA
41.500 126.2.INTC4H1C041500 NA NA NA NA NA 0.02 NA NA
42.000 126.2.INTC4H1C042000 NA NA NA NA NA 0.02 NA NA
42.500 126.2.INTC4H1C042500 NA NA NA NA NA 0.02 NA NA
43.000 126.2.INTC4H1C043000 NA NA NA NA NA 0.02 NA NA
44.000 126.2.INTC4H1C044000 NA NA NA NA NA 0.02 NA NA
AUGUST 1, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
20.000 126.2.INTC4T1C020000 NA NA NA NA NA 0.02 NA NA
20.500 126.2.INTC4T1C020500 NA NA NA NA NA 0.02 NA NA
21.000 126.2.INTC4T1C021000 NA NA NA NA NA 0.02 NA NA
21.500 126.2.INTC4T1C021500 NA NA NA NA NA 0.02 NA NA
22.000 126.2.INTC4T1C022000 NA NA NA NA NA 0.02 NA NA
22.500 126.2.INTC4T1C022500 NA NA NA NA NA 0.02 NA NA
23.000 126.2.INTC4T1C023000 NA NA NA NA NA 0.02 NA NA
23.500 126.2.INTC4T1C023500 0.02 +0.02 NA 0.02 NA 0.02 10 10
24.000 126.2.INTC4T1C024000 0.03 +0.03 NA 0.02 NA 0.02 5 5
24.500 126.2.INTC4T1C024500 NA NA NA NA NA 0.02 NA NA
25.000 126.2.INTC4T1C025000 NA NA NA NA NA 0.02 NA NA
25.500 126.2.INTC4T1C025500 0.02 +0.02 NA 0.02 NA 0.02 47 47
26.000 126.2.INTC4T1C026000 0.10 +0.01 +11.11% 0.02 NA 0.02 20 60
26.500 126.2.INTC4T1C026500 0.01 -0.02 -66.67% 0.02 NA 0.02 50 26
27.000 126.2.INTC4T1C027000 0.02 -0.03 -60.00% 0.02 NA 0.02 500 378
27.500 126.2.INTC4T1C027500 0.02 -0.15 -88.24% 0.02 NA 0.02 8 8
28.000 126.2.INTC4T1C028000 0.13 -0.10 -43.48% 0.02 NA 0.02 35 115
28.500 126.2.INTC4T1C028500 0.11 -0.16 -59.26% 0.01 NA 0.01 6 119
29.000 126.2.INTC4T1C029000 0.01 unch unch 0.02 NA 0.02 15 343
29.500 126.2.INTC4T1C029500 0.02 unch unch 0.02 NA 0.02 15 221
30.000 126.2.INTC4T1C030000 0.01 unch unch 0.01 NA 0.01 14 2,907
30.500 126.2.INTC4T1C030500 0.02 unch unch 0.02 NA 0.02 5 2,545
31.000 126.2.INTC4T1C031000 0.01 unch unch 0.02 NA 0.02 17 2,326
31.500 126.2.INTC4T1C031500 0.03 unch unch 0.02 NA 0.02 29 690
32.000 126.2.INTC4T1C032000 0.02 unch unch 0.02 NA 0.02 275 1,049
32.500 126.2.INTC4T1C032500 0.03 +0.01 +50.00% 0.02 NA 0.02 100 1,917
33.000 126.2.INTC4T1C033000 0.02 +0.01 +100.00% 0.03 NA 0.03 20 2,443
33.500 126.2.INTC4T1C033500 0.03 unch unch 0.05 0.030 0.05 520 1,569
34.000 126.2.INTC4T1C034000 0.19 +0.12 +171.43% 0.11 0.210 0.22 1,768 5,643
34.500 126.2.INTC4T1C034500 0.61 +0.26 +74.29% 0.01 0.570 0.62 367 2,132
35.000 126.2.INTC4T1C035000 0.96 +0.28 +41.18% 0.01 0.840 1.12 2,436 2,961
35.500 126.2.INTC4T1C035500 1.49 +0.27 +22.13% 0.09 1.270 1.7 150 120
36.000 126.2.INTC4T1C036000 1.49 -0.49 -24.75% 0.10 1.760 2.21 10 307
36.500 126.2.INTC4T1C036500 2.13 -0.31 -12.70% 0.10 2.260 2.71 51 48
37.000 126.2.INTC4T1C037000 2.48 -0.32 -11.43% 0.14 2.760 3.25 75 75
37.500 126.2.INTC4T1C037500 NA NA NA NA 3.250 3.75 NA NA
38.000 126.2.INTC4T1C038000 NA NA NA NA 3.750 4.25 NA NA
38.500 126.2.INTC4T1C038500 NA NA NA NA 4.250 4.75 NA NA
39.000 126.2.INTC4T1C039000 NA NA NA NA 4.800 5.15 NA NA
39.500 126.2.INTC4T1C039500 NA NA NA NA 5.250 5.75 NA NA
40.000 126.2.INTC4T1C040000 NA NA NA NA 5.750 6.25 NA NA
40.500 126.2.INTC4T1C040500 NA NA NA NA 6.250 6.75 NA NA
41.000 126.2.INTC4T1C041000 NA NA NA NA 6.750 7.25 NA NA
41.500 126.2.INTC4T1C041500 NA NA NA NA 7.250 7.75 NA NA
42.000 126.2.INTC4T1C042000 NA NA NA NA 7.700 8.55 NA NA
42.500 126.2.INTC4T1C042500 NA NA NA NA 8.200 9 NA NA
43.000 126.2.INTC4T1C043000 NA NA NA NA 8.700 9.5 NA NA
44.000 126.2.INTC4T1C044000 NA NA NA NA 8.500 11.75 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 1:50 AM ET