ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

INTC Intel Corporation

34.38
-0.03 (-0.09%)
After Hours
Last Updated: 17:13:27
Delayed by 15 minutes

Calls

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
29.500.000.000.000.000.000.00 %00-
30.003.355.454.504.40-0.10-2.17 %629909:51:55
30.500.000.000.000.000.000.00 %00-
31.000.000.000.000.000.000.00 %00-
31.500.000.000.000.000.000.00 %00-
32.002.482.792.722.6350.020.74 %11223214:20:45
32.502.052.422.342.235-0.02-0.85 %59414:27:52
33.000.000.000.000.000.000.00 %00-
33.500.000.000.000.000.000.00 %00-
34.001.291.321.301.305-0.09-6.47 %1,5031,80415:59:32
34.500.000.000.000.000.000.00 %00-
35.000.000.000.000.000.000.00 %00-
35.500.000.000.000.000.000.00 %00-
36.000.000.000.000.000.000.00 %00-
36.500.380.400.380.39-0.05-11.63 %6834,19315:58:21
37.000.280.300.290.29-0.04-12.12 %1,9037,85915:55:00
37.500.000.000.000.000.000.00 %00-
38.000.150.170.160.16-0.02-11.11 %1,2355,94915:59:09
38.500.000.000.000.000.000.00 %00-
39.000.080.100.090.09-0.01-10.00 %6517,77215:56:52

Puts

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
29.500.040.060.060.050.0120.00 %3011415:51:22
30.000.000.000.000.000.000.00 %00-
30.500.100.120.100.11-0.02-16.67 %11433115:53:06
31.000.150.170.160.160.000.00 %3721,00615:57:07
31.500.000.000.000.000.000.00 %00-
32.000.000.000.000.000.000.00 %00-
32.500.000.000.000.000.000.00 %00-
33.000.590.610.620.600.000.00 %1,1242,78015:58:31
33.500.000.000.000.000.000.00 %00-
34.001.001.021.001.01-0.01-0.99 %1,3993,61515:59:58
34.501.251.271.291.260.010.78 %1,8483,38615:59:07
35.001.531.561.551.5450.010.65 %8777,91615:55:00
35.500.000.000.000.000.000.00 %00-
36.002.162.422.252.290.073.21 %3727,91515:56:05
36.502.402.702.602.550.083.17 %401,37915:55:00
37.002.943.153.003.0450.103.45 %3223,82315:59:36
37.503.353.453.403.400.113.34 %3523015:59:34
38.000.000.000.000.000.000.00 %00-
38.500.000.000.000.000.000.00 %00-
39.000.000.000.000.000.000.00 %00-

Your Recent History

Delayed Upgrade Clock