|
|
|
 |
|
|
|
| Intel Corporation |
| As of Jul 2 2009 7:58 PM EST ET |
| Last |
16.72 |
| Change |
-0.32 |
| %Change |
-1.88% |
| Open |
16.87 |
| High |
16.95 |
| Low |
16.68 |
| Prev. Close |
17.04 |
| Volume |
54,945,439 |
|
|
|
|
|
|
July 2009 (Click to Hide)
|
| Symbol |
Last |
Chng |
%Chng |
Bid |
Ask |
Vol |
Op Int |
Strike |
Symbol |
Last |
Chng |
%Chng |
Bid |
Ask |
Vol |
Op Int |
| |
|
NQ-GO
|
4.70 |
-0.33 |
-6.56% |
4.65 |
4.75 |
105 |
2,159 |
12.00 |
NQ-SO
|
0.02 |
+0.00 |
+50.00% |
0.01 |
0.02 |
4 |
17,384 |
|
NQ-GM
|
3.72 |
-0.40 |
-9.59% |
3.70 |
3.75 |
183 |
8,412 |
13.00 |
NQ-SM
|
0.02 |
-0.01 |
-25.00% |
0.01 |
0.02 |
2 |
14,210 |
|
NQ-GN
|
2.73 |
-0.32 |
-10.49% |
2.71 |
2.75 |
785 |
10,880 |
14.00 |
NQ-SN
|
0.03 |
0.00 |
0.00% |
0.02 |
0.04 |
65 |
27,774 |
|
NQ-GC
|
1.78 |
-0.31 |
-14.83% |
1.76 |
1.80 |
613 |
42,804 |
15.00 |
NQ-SC
|
0.07 |
+0.01 |
+16.67% |
0.06 |
0.08 |
367 |
38,433 |
|
NQ-GQ
|
0.96 |
-0.24 |
-19.75% |
0.95 |
0.96 |
2,048 |
49,696 |
16.00 |
NQ-SQ
|
0.24 |
+0.06 |
+33.33% |
0.23 |
0.25 |
3,990 |
28,295 |
|
NQ-GS
|
0.38 |
-0.16 |
-29.63% |
0.37 |
0.39 |
16,333 |
87,867 |
17.00 |
NQ-SS
|
0.67 |
+0.16 |
+31.37% |
0.66 |
0.68 |
6,553 |
19,410 |
|
NQ-GR
|
0.11 |
-0.06 |
-32.35% |
0.11 |
0.12 |
1,828 |
25,137 |
18.00 |
NQ-SR
|
1.41 |
+0.26 |
+22.61% |
1.39 |
1.43 |
1,002 |
7,926 |
|
NQ-GT
|
0.04 |
-0.02 |
-41.67% |
0.03 |
0.04 |
107 |
6,203 |
19.00 |
NQ-ST
|
2.32 |
+0.30 |
+14.53% |
2.30 |
2.35 |
296 |
2,100 |
|
NQ-GD
|
0.02 |
0.00 |
0.00% |
0.01 |
0.03 |
9 |
16,420 |
20.00 |
NQ-SD
|
3.30 |
+0.45 |
+15.79% |
3.25 |
3.35 |
171 |
1,273 |
| |
21.00 |
NQ-SU
|
4.30 |
+0.50 |
+13.16% |
4.25 |
4.35 |
70 |
247 |
| |
| August 2009 (Click to Show) |
| |
| October 2009 (Click to Show) |
| |
| January 2010 (Click to Show) |
| |
| January 2011 (Click to Show) |
| |
|
|
|
|
|
INTC 
real-time data |
end-of-day data