INTEL CORP

(NASDAQ: INTC)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
34.72 Up +0.18 +0.52%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 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.INTC4IKC018000 NA NA NA NA 16.100 16.9 NA NA
19.000 126.2.INTC4IKC019000 NA NA NA NA 15.100 15.7 NA NA
20.000 126.2.INTC4IKC020000 NA NA NA NA 14.100 14.7 NA NA
21.000 126.2.INTC4IKC021000 NA NA NA NA 13.100 13.8 NA NA
22.000 126.2.INTC4IKC022000 NA NA NA NA 12.100 12.75 NA NA
23.000 126.2.INTC4IKC023000 NA NA NA NA 11.100 11.75 NA NA
24.000 126.2.INTC4IKC024000 10.50 +10.50 NA -0.02 10.100 10.7 5 NA
25.000 126.2.INTC4IKC025000 9.95 +1.85 +22.84% 0.03 9.250 9.75 6 5
26.000 126.2.INTC4IKC026000 9.05 +2.05 +29.29% 0.03 8.250 8.75 10 12
26.500 126.2.INTC4IKC026500 NA NA NA NA 7.750 8.25 NA NA
27.000 126.2.INTC4IKC027000 7.50 -0.60 -7.41% 0.03 7.200 7.75 12 59
27.500 126.2.INTC4IKC027500 NA NA NA NA 6.900 7.25 NA NA
28.000 126.2.INTC4IKC028000 6.80 -0.05 -0.73% -0.17 6.400 6.55 1 192
28.500 126.2.INTC4IKC028500 6.05 +6.05 NA -0.07 5.950 6.15 12 12
29.000 126.2.INTC4IKC029000 6.35 +0.55 +9.48% 0.03 5.450 5.75 3 205
29.500 126.2.INTC4IKC029500 5.05 +5.05 NA -0.07 4.950 5.15 24 24
30.000 126.2.INTC4IKC030000 4.85 -0.07 -1.42% -0.17 4.400 4.55 4 934
30.500 126.2.INTC4IKC030500 NA NA NA NA 3.900 4.1 NA NA
31.000 126.2.INTC4IKC031000 3.95 +0.10 +2.60% -0.17 3.400 3.55 4 795
31.500 126.2.INTC4IKC031500 NA NA NA NA 2.950 3.1 NA NA
32.000 126.2.INTC4IKC032000 2.45 -0.15 -5.77% -0.19 2.430 2.53 37 12,110
32.500 126.2.INTC4IKC032500 2.24 +0.13 +6.16% -0.19 1.960 2.03 40 76
33.000 126.2.INTC4IKC033000 1.69 +0.04 +2.42% -0.19 1.470 1.53 582 10,666
33.500 126.2.INTC4IKC033500 1.25 -0.13 -9.42% -0.16 1.000 1.06 158 497
34.000 126.2.INTC4IKC034000 0.66 -0.06 -8.33% -0.06 0.630 0.66 1,351 31,012
34.500 126.2.INTC4IKC034500 0.32 -0.06 -15.79% 0.11 0.310 0.33 2,645 9,121
35.000 126.2.INTC4IKC035000 0.12 -0.05 -29.41% 0.13 0.090 0.13 5,524 53,425
35.500 126.2.INTC4IKC035500 0.05 -0.03 -37.50% 0.07 0.060 0.07 550 10,530
36.000 126.2.INTC4IKC036000 0.02 -0.02 -50.00% 0.04 0.010 0.04 3,292 36,274
36.500 126.2.INTC4IKC036500 0.02 unch unch 0.02 0.010 0.02 178 7,712
37.000 126.2.INTC4IKC037000 0.01 -0.01 -50.00% 0.04 NA 0.04 12 6,693
37.500 126.2.INTC4IKC037500 0.02 -0.03 -60.00% 0.03 NA 0.03 150 2,524
38.000 126.2.INTC4IKC038000 0.02 -0.01 -33.33% 0.01 NA 0.01 40 159
38.500 126.2.INTC4IKC038500 0.04 +0.04 NA 0.03 NA 0.03 1,464 1,464
39.000 126.2.INTC4IKC039000 0.03 unch unch 0.04 NA 0.04 959 1,614
39.500 126.2.INTC4IKC039500 NA NA NA NA NA 0.02 NA NA
40.000 126.2.INTC4IKC040000 0.02 +0.01 +100.00% 0.03 NA 0.03 5,294 5,334
40.500 126.2.INTC4IKC040500 NA NA NA NA NA 0.02 NA NA
41.000 126.2.INTC4IKC041000 NA NA NA NA NA 0.08 NA NA
41.500 126.2.INTC4IKC041500 NA NA NA NA NA 0.02 NA NA
42.000 126.2.INTC4IKC042000 NA NA NA NA NA 0.08 NA NA
42.500 126.2.INTC4IKC042500 NA NA NA NA NA 0.02 NA NA
43.000 126.2.INTC4IKC043000 NA NA NA NA NA 0.02 NA NA
43.500 126.2.INTC4IKC043500 NA NA NA NA NA 0.02 NA NA
44.000 126.2.INTC4IKC044000 NA NA NA NA NA 0.02 NA NA
45.000 126.2.INTC4IKC045000 NA NA NA NA NA 0.02 NA NA
SEPTEMBER 20, 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.INTC4UKC018000 NA NA NA NA NA 0.02 NA 174
19.000 126.2.INTC4UKC019000 NA NA NA NA NA 0.02 NA 10
20.000 126.2.INTC4UKC020000 NA NA NA NA NA 0.03 NA 190
21.000 126.2.INTC4UKC021000 NA NA NA NA NA 0.03 NA 69
22.000 126.2.INTC4UKC022000 0.02 +0.01 +100.00% 0.02 NA 0.02 1 103
23.000 126.2.INTC4UKC023000 0.02 +0.02 NA 0.02 NA 0.02 25 173
24.000 126.2.INTC4UKC024000 0.01 -0.01 -50.00% 0.03 NA 0.03 10 508
25.000 126.2.INTC4UKC025000 0.02 +0.01 +100.00% 0.03 NA 0.03 4 2,488
26.000 126.2.INTC4UKC026000 0.01 unch unch 0.03 NA 0.03 3 7,759
26.500 126.2.INTC4UKC026500 NA NA NA NA NA 0.02 NA NA
27.000 126.2.INTC4UKC027000 0.02 unch unch 0.02 NA 0.02 10 36,989
27.500 126.2.INTC4UKC027500 0.01 +0.01 NA 0.01 NA 0.01 90 90
28.000 126.2.INTC4UKC028000 0.01 unch unch 0.01 NA 0.01 28 8,243
28.500 126.2.INTC4UKC028500 NA NA NA NA NA 0.02 NA NA
29.000 126.2.INTC4UKC029000 0.02 +0.01 +100.00% 0.02 NA 0.02 16 4,558
29.500 126.2.INTC4UKC029500 0.02 +0.02 NA 0.02 NA 0.02 20 20
30.000 126.2.INTC4UKC030000 0.01 unch unch 0.02 NA 0.02 14 8,498
30.500 126.2.INTC4UKC030500 0.01 -0.04 -80.00% 0.02 NA 0.02 6 6
31.000 126.2.INTC4UKC031000 0.02 unch unch 0.02 NA 0.02 9 13,234
31.500 126.2.INTC4UKC031500 0.01 -0.04 -80.00% 0.02 0.010 0.02 5 359
32.000 126.2.INTC4UKC032000 0.02 unch unch 0.02 0.010 0.02 146 10,218
32.500 126.2.INTC4UKC032500 0.07 -0.04 -36.36% 0.05 0.020 0.05 76 329
33.000 126.2.INTC4UKC033000 0.03 unch unch 0.03 0.020 0.03 25 7,321
33.500 126.2.INTC4UKC033500 0.05 unch unch 0.08 0.030 0.08 387 6,756
34.000 126.2.INTC4UKC034000 0.12 unch unch 0.12 0.110 0.12 1,467 35,005
34.500 126.2.INTC4UKC034500 0.29 +0.02 +7.41% 0.32 0.270 0.32 1,340 8,511
35.000 126.2.INTC4UKC035000 0.55 -0.01 -1.79% 0.37 0.580 0.65 189 19,278
35.500 126.2.INTC4UKC035500 1.18 +0.16 +15.69% 0.31 1.020 1.09 168 3,694
36.000 126.2.INTC4UKC036000 1.36 +0.02 +1.49% 0.29 1.480 1.57 11 3,450
36.500 126.2.INTC4UKC036500 1.28 -0.77 -37.56% 0.29 2.000 2.07 49 133
37.000 126.2.INTC4UKC037000 2.44 +0.15 +6.55% 0.29 2.500 2.57 5 631
37.500 126.2.INTC4UKC037500 2.36 -1.04 -30.59% 0.32 2.990 3.1 1 1
38.000 126.2.INTC4UKC038000 3.61 +3.61 NA 0.27 3.300 3.55 8 30
38.500 126.2.INTC4UKC038500 4.05 +0.35 +9.46% 0.32 3.950 4.1 1 1
39.000 126.2.INTC4UKC039000 NA NA NA NA 4.350 4.6 NA 24
39.500 126.2.INTC4UKC039500 4.50 +4.50 NA 0.27 4.800 5.05 42 25
40.000 126.2.INTC4UKC040000 5.35 +5.35 NA 0.27 5.250 5.55 27 NA
40.500 126.2.INTC4UKC040500 NA NA NA NA 5.750 6.1 NA NA
41.000 126.2.INTC4UKC041000 NA NA NA NA 6.250 6.6 NA NA
41.500 126.2.INTC4UKC041500 NA NA NA NA 6.750 7.1 NA NA
42.000 126.2.INTC4UKC042000 NA NA NA NA 7.300 7.6 NA NA
42.500 126.2.INTC4UKC042500 NA NA NA NA 7.800 8.3 NA NA
43.000 126.2.INTC4UKC043000 NA NA NA NA 8.300 8.8 NA NA
43.500 126.2.INTC4UKC043500 NA NA NA NA 8.800 9.3 NA NA
44.000 126.2.INTC4UKC044000 NA NA NA NA 9.300 9.8 NA NA
45.000 126.2.INTC4UKC045000 NA NA NA NA 10.050 10.85 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 9:30 AM ET