INTEL CORP

(NASDAQ: INTC)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
27.04Up+0.11+0.41%Today's Close  |  26.96 -0.07 -0.30% After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
13.000 126.2.INTC4DJC013000 10.92 +0.42 +4.00% 1.61 12.450 15.65 10 5
14.000 126.2.INTC4DJC014000 9.72 -0.12 -1.22% 0.06 12.950 13.1 31 23
15.000 126.2.INTC4DJC015000 8.93 +0.23 +2.64% 1.61 10.300 13.65 6 3
16.000 126.2.INTC4DJC016000 9.50 +1.07 +12.69% 0.06 10.950 11.1 7 14
17.000 126.2.INTC4DJC017000 8.60 +0.60 +7.50% 0.16 9.600 10.2 5 15
18.000 126.2.INTC4DJC018000 8.80 +0.40 +4.76% 0.06 8.950 9.1 12 99
19.000 126.2.INTC4DJC019000 5.75 +0.10 +1.77% 0.16 7.650 8.2 7 105
19.500 126.2.INTC4DJC019500 NA NA NA NA 7.200 7.7 NA NA
20.000 126.2.INTC4DJC020000 6.98 +0.15 +2.20% 0.06 6.950 7.1 50 884
20.500 126.2.INTC4DJC020500 NA NA NA NA 6.200 6.7 NA NA
21.000 126.2.INTC4DJC021000 6.10 +0.31 +5.35% 0.06 5.950 6.1 9 414
21.500 126.2.INTC4DJC021500 NA NA NA NA 5.200 5.7 NA NA
22.000 126.2.INTC4DJC022000 5.15 +0.31 +6.41% 0.06 4.950 5.1 12 1,728
22.500 126.2.INTC4DJC022500 NA NA NA NA 4.400 4.7 NA NA
23.000 126.2.INTC4DJC023000 4.04 +0.14 +3.59% 0.01 3.950 4.05 245 7,230
23.500 126.2.INTC4DJC023500 3.00 +3.00 NA 0.06 3.450 3.6 10 10
24.000 126.2.INTC4DJC024000 3.02 +0.18 +6.34% 0.06 3.000 3.1 986 14,405
24.500 126.2.INTC4DJC024500 2.29 +0.31 +15.66% 0.02 2.480 2.56 2 50
25.000 126.2.INTC4DJC025000 2.04 +0.12 +6.25% 0.01 2.000 2.05 3,429 58,170
25.500 126.2.INTC4DJC025500 1.53 +0.35 +29.66% 0.03 1.480 1.57 14 273
26.000 126.2.INTC4DJC026000 1.02 +0.10 +10.87% 0.00 1.000 1.04 12,608 86,523
26.500 126.2.INTC4DJC026500 0.55 +0.08 +17.02% 0.01 0.510 0.55 4,595 7,056
27.000 126.2.INTC4DJC027000 0.04 -0.10 -71.43% 0.00 0.030 0.04 30,566 73,015
27.500 126.2.INTC4DJC027500 0.01 unch unch 0.02 NA 0.02 64 4,613
28.000 126.2.INTC4DJC028000 0.01 unch unch 0.01 NA 0.01 263 19,772
28.500 126.2.INTC4DJC028500 0.03 unch unch 0.01 NA 0.01 5 2,185
29.000 126.2.INTC4DJC029000 0.01 unch unch 0.02 NA 0.02 5 3,294
29.500 126.2.INTC4DJC029500 NA NA NA NA NA 0.02 NA NA
30.000 126.2.INTC4DJC030000 0.01 -0.01 -50.00% 0.01 NA 0.01 50 5,208
30.500 126.2.INTC4DJC030500 NA NA NA NA NA 0.02 NA NA
31.000 126.2.INTC4DJC031000 0.01 unch unch 0.02 NA 0.02 10 399
31.500 126.2.INTC4DJC031500 NA NA NA NA NA 0.02 NA NA
32.000 126.2.INTC4DJC032000 0.01 unch unch 0.02 NA 0.02 5 355
32.500 126.2.INTC4DJC032500 NA NA NA NA NA 0.02 NA NA
33.000 126.2.INTC4DJC033000 0.04 +0.01 +33.33% 0.01 NA 0.01 1 587
33.500 126.2.INTC4DJC033500 NA NA NA NA NA 0.02 NA NA
34.000 126.2.INTC4DJC034000 0.01 -0.01 -50.00% 0.02 NA 0.02 200 317
35.000 126.2.INTC4DJC035000 0.03 +0.01 +50.00% 0.01 NA 0.01 10 268
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
13.000 126.2.INTC4PJC013000 0.02 unch unch 0.02 NA 0.02 100 412
14.000 126.2.INTC4PJC014000 0.01 -0.02 -66.67% 0.02 NA 0.02 10 199
15.000 126.2.INTC4PJC015000 0.01 unch unch 0.01 NA 0.01 6 2,151
16.000 126.2.INTC4PJC016000 0.01 unch unch 0.02 NA 0.02 30 293
17.000 126.2.INTC4PJC017000 0.03 unch unch 0.02 NA 0.02 20 2,526
18.000 126.2.INTC4PJC018000 0.01 unch unch 0.01 NA 0.01 10 1,093
19.000 126.2.INTC4PJC019000 0.01 unch unch 0.02 NA 0.02 26 3,937
19.500 126.2.INTC4PJC019500 NA NA NA NA NA 0.02 NA NA
20.000 126.2.INTC4PJC020000 0.01 unch unch 0.02 NA 0.02 10 13,709
20.500 126.2.INTC4PJC020500 NA NA NA NA NA 0.02 NA NA
21.000 126.2.INTC4PJC021000 0.01 unch unch 0.02 NA 0.02 1 13,307
21.500 126.2.INTC4PJC021500 NA NA NA NA NA 0.02 NA NA
22.000 126.2.INTC4PJC022000 0.01 -0.01 -50.00% 0.01 NA 0.01 19 24,037
22.500 126.2.INTC4PJC022500 NA NA NA NA NA 0.02 NA NA
23.000 126.2.INTC4PJC023000 0.01 unch unch 0.01 NA 0.01 13 21,281
23.500 126.2.INTC4PJC023500 0.02 unch unch 0.02 NA 0.02 2 5
24.000 126.2.INTC4PJC024000 0.01 unch unch 0.01 NA 0.01 49 26,464
24.500 126.2.INTC4PJC024500 0.01 -0.03 -75.00% 0.01 NA 0.01 60 2,938
25.000 126.2.INTC4PJC025000 0.01 unch unch 0.01 NA 0.01 65 51,425
25.500 126.2.INTC4PJC025500 0.01 unch unch 0.01 NA 0.01 3 4,831
26.000 126.2.INTC4PJC026000 0.01 unch unch 0.01 NA 0.01 178 102,612
26.500 126.2.INTC4PJC026500 0.01 -0.04 -80.00% 0.01 NA 0.01 1,424 30,064
27.000 126.2.INTC4PJC027000 0.01 -0.20 -95.24% 0.02 0.010 0.02 11,012 10,635
27.500 126.2.INTC4PJC027500 0.48 -0.09 -15.79% 0.06 0.470 0.52 236 1,289
28.000 126.2.INTC4PJC028000 0.96 -0.18 -15.79% 0.05 0.970 1.01 133 1,251
28.500 126.2.INTC4PJC028500 1.54 -0.26 -14.44% 0.08 1.440 1.54 40 38
29.000 126.2.INTC4PJC029000 2.09 -0.49 -18.99% 0.06 1.940 2.02 12 63
29.500 126.2.INTC4PJC029500 NA NA NA NA 2.310 2.76 NA NA
30.000 126.2.INTC4PJC030000 3.14 -0.40 -11.30% 0.09 2.940 3.05 15 201
30.500 126.2.INTC4PJC030500 NA NA NA NA 3.300 3.8 NA NA
31.000 126.2.INTC4PJC031000 NA NA NA NA 3.800 4.3 NA NA
31.500 126.2.INTC4PJC031500 NA NA NA NA 4.300 4.8 NA NA
32.000 126.2.INTC4PJC032000 7.30 +0.90 +14.06% 0.34 4.800 5.3 10 10
32.500 126.2.INTC4PJC032500 NA NA NA NA 5.300 5.8 NA NA
33.000 126.2.INTC4PJC033000 6.85 +6.85 NA 0.34 5.800 6.3 10 10
33.500 126.2.INTC4PJC033500 NA NA NA NA 6.300 6.8 NA NA
34.000 126.2.INTC4PJC034000 9.80 +1.15 +13.29% 0.49 6.600 7.45 350 11
35.000 126.2.INTC4PJC035000 10.91 +0.11 +1.02% 0.49 7.600 8.45 2 1
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 6:12 PM ET