Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-04)Premium Content

Intel Corporation (INTC)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INTC 140419C00013000 C 04/19/14 13.0 12.45 15.65
INTC 140419C00014000 C 04/19/14 14.0 12.95 13.10
INTC 140419C00015000 C 04/19/14 15.0 10.30 13.65
INTC 140419C00016000 C 04/19/14 16.0 10.95 11.10
INTC 140419C00017000 C 04/19/14 17.0 9.60 10.20
INTC 140419C00018000 C 04/19/14 18.0 8.95 9.10
INTC 140419C00019000 C 04/19/14 19.0 7.65 8.20
INTC 140419C00019500 C 04/19/14 19.5 7.20 7.70
INTC 140419C00020000 C 04/19/14 20.0 6.95 7.10
INTC 140419C00020500 C 04/19/14 20.5 6.20 6.70
INTC 140419C00021000 C 04/19/14 21.0 5.95 6.10
INTC 140419C00021500 C 04/19/14 21.5 5.20 5.70
INTC 140419C00022000 C 04/19/14 22.0 4.95 5.10
INTC 140419C00022500 C 04/19/14 22.5 4.40 4.70
INTC 140419C00023000 C 04/19/14 23.0 3.95 4.05
INTC 140419C00023500 C 04/19/14 23.5 3.45 3.60
INTC 140419C00024000 C 04/19/14 24.0 2.99 3.10
INTC 140419C00024500 C 04/19/14 24.5 2.48 2.56
INTC 140419C00025000 C 04/19/14 25.0 1.99 2.05
INTC 140419C00025500 C 04/19/14 25.5 1.48 1.55
INTC 140419C00026000 C 04/19/14 26.0 1.01 1.05
INTC 140419C00026500 C 04/19/14 26.5 0.49 0.55
INTC 140419C00027000 C 04/19/14 27.0 0.03 0.06
INTC 140419C00027500 C 04/19/14 27.5 0.00 0.02
INTC 140419C00028000 C 04/19/14 28.0 0.00 0.01
INTC 140419C00028500 C 04/19/14 28.5 0.00 0.01
INTC 140419C00029000 C 04/19/14 29.0 0.00 0.02
INTC 140419C00029500 C 04/19/14 29.5 0.00 0.02
INTC 140419C00030000 C 04/19/14 30.0 0.00 0.01
INTC 140419C00030500 C 04/19/14 30.5 0.00 0.02
INTC 140419C00031000 C 04/19/14 31.0 0.00 0.02
INTC 140419C00031500 C 04/19/14 31.5 0.00 0.02
INTC 140419C00032000 C 04/19/14 32.0 0.00 0.02
INTC 140419C00032500 C 04/19/14 32.5 0.00 0.02
INTC 140419C00033000 C 04/19/14 33.0 0.00 0.01
INTC 140419C00033500 C 04/19/14 33.5 0.00 0.02
INTC 140419C00034000 C 04/19/14 34.0 0.00 0.02
INTC 140419C00035000 C 04/19/14 35.0 0.00 0.01
INTC 140419P00013000 P 04/19/14 13.0 0.00 0.02
INTC 140419P00014000 P 04/19/14 14.0 0.00 0.02
INTC 140419P00015000 P 04/19/14 15.0 0.00 0.01
INTC 140419P00016000 P 04/19/14 16.0 0.00 0.02
INTC 140419P00017000 P 04/19/14 17.0 0.00 0.02
INTC 140419P00018000 P 04/19/14 18.0 0.00 0.01
INTC 140419P00019000 P 04/19/14 19.0 0.00 0.02
INTC 140419P00019500 P 04/19/14 19.5 0.00 0.02
INTC 140419P00020000 P 04/19/14 20.0 0.00 0.02
INTC 140419P00020500 P 04/19/14 20.5 0.00 0.02
INTC 140419P00021000 P 04/19/14 21.0 0.00 0.02
INTC 140419P00021500 P 04/19/14 21.5 0.00 0.02
INTC 140419P00022000 P 04/19/14 22.0 0.00 0.01
INTC 140419P00022500 P 04/19/14 22.5 0.00 0.02
INTC 140419P00023000 P 04/19/14 23.0 0.00 0.01
INTC 140419P00023500 P 04/19/14 23.5 0.00 0.02
INTC 140419P00024000 P 04/19/14 24.0 0.00 0.01
INTC 140419P00024500 P 04/19/14 24.5 0.00 0.01
INTC 140419P00025000 P 04/19/14 25.0 0.00 0.01
INTC 140419P00025500 P 04/19/14 25.5 0.00 0.01
INTC 140419P00026000 P 04/19/14 26.0 0.00 0.01
INTC 140419P00026500 P 04/19/14 26.5 0.00 0.01
INTC 140419P00027000 P 04/19/14 27.0 0.00 0.01
INTC 140419P00027500 P 04/19/14 27.5 0.45 0.52
INTC 140419P00028000 P 04/19/14 28.0 0.95 1.00
INTC 140419P00028500 P 04/19/14 28.5 1.44 1.54
INTC 140419P00029000 P 04/19/14 29.0 1.94 2.02
INTC 140419P00029500 P 04/19/14 29.5 2.31 2.76
INTC 140419P00030000 P 04/19/14 30.0 2.94 3.05
INTC 140419P00030500 P 04/19/14 30.5 3.30 3.80
INTC 140419P00031000 P 04/19/14 31.0 3.80 4.30
INTC 140419P00031500 P 04/19/14 31.5 4.30 4.80
INTC 140419P00032000 P 04/19/14 32.0 4.80 5.30
INTC 140419P00032500 P 04/19/14 32.5 5.30 5.80
INTC 140419P00033000 P 04/19/14 33.0 5.80 6.30
INTC 140419P00033500 P 04/19/14 33.5 6.30 6.80
INTC 140419P00034000 P 04/19/14 34.0 6.60 7.45
INTC 140419P00035000 P 04/19/14 35.0 7.60 8.45
INTC 140425C00014000 C 04/25/14 14.0 11.30 14.70
INTC 140425C00015000 C 04/25/14 15.0 10.30 13.70
INTC 140425C00016000 C 04/25/14 16.0 9.30 12.70
INTC 140425C00017000 C 04/25/14 17.0 9.25 10.40
INTC 140425C00018000 C 04/25/14 18.0 8.95 9.10
INTC 140425C00019000 C 04/25/14 19.0 7.95 8.10
INTC 140425C00019500 C 04/25/14 19.5 7.45 7.60
INTC 140425C00020000 C 04/25/14 20.0 6.60 7.20
INTC 140425C00020500 C 04/25/14 20.5 6.10 6.70
INTC 140425C00021000 C 04/25/14 21.0 5.60 6.20
INTC 140425C00021500 C 04/25/14 21.5 5.10 5.70
INTC 140425C00022000 C 04/25/14 22.0 4.85 5.20
INTC 140425C00022500 C 04/25/14 22.5 4.45 4.60
INTC 140425C00023000 C 04/25/14 23.0 3.95 4.10
INTC 140425C00023500 C 04/25/14 23.5 3.45 3.60
INTC 140425C00024000 C 04/25/14 24.0 2.99 3.10
INTC 140425C00024500 C 04/25/14 24.5 2.48 2.56
INTC 140425C00025000 C 04/25/14 25.0 1.99 2.07
INTC 140425C00025500 C 04/25/14 25.5 1.50 1.56
INTC 140425C00026000 C 04/25/14 26.0 1.00 1.09
INTC 140425C00026500 C 04/25/14 26.5 0.59 0.63
INTC 140425C00027000 C 04/25/14 27.0 0.25 0.27
INTC 140425C00027500 C 04/25/14 27.5 0.07 0.09
INTC 140425C00028000 C 04/25/14 28.0 0.02 0.03
INTC 140425C00028500 C 04/25/14 28.5 0.00 0.03
INTC 140425C00029000 C 04/25/14 29.0 0.00 0.02
INTC 140425C00029500 C 04/25/14 29.5 0.00 0.02
INTC 140425C00030000 C 04/25/14 30.0 0.00 0.02
INTC 140425C00030500 C 04/25/14 30.5 0.00 0.02
INTC 140425C00031000 C 04/25/14 31.0 0.00 0.02
INTC 140425C00031500 C 04/25/14 31.5 0.00 0.02
INTC 140425C00032000 C 04/25/14 32.0 0.00 0.02
INTC 140425C00032500 C 04/25/14 32.5 0.00 0.02
INTC 140425C00033000 C 04/25/14 33.0 0.00 0.02
INTC 140425C00033500 C 04/25/14 33.5 0.00 0.02
INTC 140425C00034000 C 04/25/14 34.0 0.00 0.02
INTC 140425C00034500 C 04/25/14 34.5 0.00 0.02
INTC 140425C00035000 C 04/25/14 35.0 0.00 0.02
INTC 140425P00014000 P 04/25/14 14.0 0.00 0.02
INTC 140425P00015000 P 04/25/14 15.0 0.00 0.02
INTC 140425P00016000 P 04/25/14 16.0 0.00 0.02
INTC 140425P00017000 P 04/25/14 17.0 0.00 0.02
INTC 140425P00018000 P 04/25/14 18.0 0.00 0.02
INTC 140425P00019000 P 04/25/14 19.0 0.00 0.02
INTC 140425P00019500 P 04/25/14 19.5 0.00 0.02
INTC 140425P00020000 P 04/25/14 20.0 0.00 0.02
INTC 140425P00020500 P 04/25/14 20.5 0.00 0.02
INTC 140425P00021000 P 04/25/14 21.0 0.00 0.02
INTC 140425P00021500 P 04/25/14 21.5 0.00 0.02
INTC 140425P00022000 P 04/25/14 22.0 0.00 0.02
INTC 140425P00022500 P 04/25/14 22.5 0.00 0.02
INTC 140425P00023000 P 04/25/14 23.0 0.00 0.02
INTC 140425P00023500 P 04/25/14 23.5 0.00 0.02
INTC 140425P00024000 P 04/25/14 24.0 0.00 0.02
INTC 140425P00024500 P 04/25/14 24.5 0.00 0.02
INTC 140425P00025000 P 04/25/14 25.0 0.01 0.02
INTC 140425P00025500 P 04/25/14 25.5 0.01 0.02
INTC 140425P00026000 P 04/25/14 26.0 0.02 0.03
INTC 140425P00026500 P 04/25/14 26.5 0.07 0.09
INTC 140425P00027000 P 04/25/14 27.0 0.22 0.24
INTC 140425P00027500 P 04/25/14 27.5 0.53 0.57
INTC 140425P00028000 P 04/25/14 28.0 0.95 1.04
INTC 140425P00028500 P 04/25/14 28.5 1.43 1.55
INTC 140425P00029000 P 04/25/14 29.0 1.83 2.29
INTC 140425P00029500 P 04/25/14 29.5 2.43 2.54
INTC 140425P00030000 P 04/25/14 30.0 2.80 3.30
INTC 140425P00030500 P 04/25/14 30.5 3.40 3.55
INTC 140425P00031000 P 04/25/14 31.0 3.90 4.05
INTC 140425P00031500 P 04/25/14 31.5 4.40 4.55
INTC 140425P00032000 P 04/25/14 32.0 4.40 5.50
INTC 140425P00032500 P 04/25/14 32.5 5.40 5.55
INTC 140425P00033000 P 04/25/14 33.0 5.80 6.40
INTC 140425P00033500 P 04/25/14 33.5 6.40 6.55
INTC 140425P00034000 P 04/25/14 34.0 6.90 7.05
INTC 140425P00034500 P 04/25/14 34.5 7.30 7.90
INTC 140425P00035000 P 04/25/14 35.0 7.80 8.40
INTC 140502C00014000 C 05/02/14 14.0 11.30 14.65
INTC 140502C00015000 C 05/02/14 15.0 10.30 13.70
INTC 140502C00016000 C 05/02/14 16.0 9.40 12.45
INTC 140502C00017000 C 05/02/14 17.0 8.60 10.80
INTC 140502C00017500 C 05/02/14 17.5 9.15 9.70
INTC 140502C00018000 C 05/02/14 18.0 8.65 9.20
INTC 140502C00018500 C 05/02/14 18.5 8.10 8.70
INTC 140502C00019000 C 05/02/14 19.0 7.65 8.45
INTC 140502C00019500 C 05/02/14 19.5 7.10 7.80
INTC 140502C00020000 C 05/02/14 20.0 6.60 7.20
INTC 140502C00020500 C 05/02/14 20.5 6.10 6.70
INTC 140502C00021000 C 05/02/14 21.0 5.60 6.20
INTC 140502C00021500 C 05/02/14 21.5 5.15 5.70
INTC 140502C00022000 C 05/02/14 22.0 4.70 5.20
INTC 140502C00022500 C 05/02/14 22.5 4.45 4.60
INTC 140502C00023000 C 05/02/14 23.0 3.95 4.10
INTC 140502C00023500 C 05/02/14 23.5 3.45 3.60
INTC 140502C00024000 C 05/02/14 24.0 3.00 3.10
INTC 140502C00024500 C 05/02/14 24.5 2.50 2.58
INTC 140502C00025000 C 05/02/14 25.0 1.99 2.08
INTC 140502C00025500 C 05/02/14 25.5 1.52 1.60
INTC 140502C00026000 C 05/02/14 26.0 1.07 1.14
INTC 140502C00026500 C 05/02/14 26.5 0.67 0.71
INTC 140502C00027000 C 05/02/14 27.0 0.36 0.38
INTC 140502C00027500 C 05/02/14 27.5 0.15 0.17
INTC 140502C00028000 C 05/02/14 28.0 0.05 0.06
INTC 140502C00028500 C 05/02/14 28.5 0.01 0.03
INTC 140502C00029000 C 05/02/14 29.0 0.00 0.03
INTC 140502C00029500 C 05/02/14 29.5 0.00 0.03
INTC 140502C00030000 C 05/02/14 30.0 0.00 0.03
INTC 140502C00030500 C 05/02/14 30.5 0.00 0.03
INTC 140502C00031000 C 05/02/14 31.0 0.00 0.03
INTC 140502C00031500 C 05/02/14 31.5 0.00 0.02
INTC 140502C00032000 C 05/02/14 32.0 0.00 0.02
INTC 140502C00033000 C 05/02/14 33.0 0.00 0.02
INTC 140502P00014000 P 05/02/14 14.0 0.00 0.02
INTC 140502P00015000 P 05/02/14 15.0 0.00 0.02
INTC 140502P00016000 P 05/02/14 16.0 0.00 0.02
INTC 140502P00017000 P 05/02/14 17.0 0.00 0.02
INTC 140502P00017500 P 05/02/14 17.5 0.00 0.02
INTC 140502P00018000 P 05/02/14 18.0 0.00 0.02
INTC 140502P00018500 P 05/02/14 18.5 0.00 0.02
INTC 140502P00019000 P 05/02/14 19.0 0.00 0.02
INTC 140502P00019500 P 05/02/14 19.5 0.00 0.02
INTC 140502P00020000 P 05/02/14 20.0 0.00 0.02
INTC 140502P00020500 P 05/02/14 20.5 0.00 0.02
INTC 140502P00021000 P 05/02/14 21.0 0.00 0.02
INTC 140502P00021500 P 05/02/14 21.5 0.00 0.02
INTC 140502P00022000 P 05/02/14 22.0 0.00 0.03
INTC 140502P00022500 P 05/02/14 22.5 0.00 0.02
INTC 140502P00023000 P 05/02/14 23.0 0.00 0.03
INTC 140502P00023500 P 05/02/14 23.5 0.00 0.03
INTC 140502P00024000 P 05/02/14 24.0 0.01 0.03
INTC 140502P00024500 P 05/02/14 24.5 0.01 0.04
INTC 140502P00025000 P 05/02/14 25.0 0.02 0.05
INTC 140502P00025500 P 05/02/14 25.5 0.03 0.04
INTC 140502P00026000 P 05/02/14 26.0 0.07 0.08
INTC 140502P00026500 P 05/02/14 26.5 0.16 0.17
INTC 140502P00027000 P 05/02/14 27.0 0.33 0.35
INTC 140502P00027500 P 05/02/14 27.5 0.62 0.65
INTC 140502P00028000 P 05/02/14 28.0 1.00 1.07
INTC 140502P00028500 P 05/02/14 28.5 1.45 1.56
INTC 140502P00029000 P 05/02/14 29.0 1.94 2.05
INTC 140502P00029500 P 05/02/14 29.5 2.31 2.85
INTC 140502P00030000 P 05/02/14 30.0 2.83 3.35
INTC 140502P00030500 P 05/02/14 30.5 2.97 3.85
INTC 140502P00031000 P 05/02/14 31.0 3.65 4.35
INTC 140502P00031500 P 05/02/14 31.5 4.15 4.85
INTC 140502P00032000 P 05/02/14 32.0 4.70 5.35
INTC 140502P00033000 P 05/02/14 33.0 5.30 6.55
INTC 140509C00018000 C 05/09/14 18.0 8.05 9.75
INTC 140509C00018500 C 05/09/14 18.5 7.55 9.25
INTC 140509C00019000 C 05/09/14 19.0 7.90 8.10
INTC 140509C00019500 C 05/09/14 19.5 6.60 8.20
INTC 140509C00020000 C 05/09/14 20.0 6.20 7.75
INTC 140509C00020500 C 05/09/14 20.5 6.15 6.70
INTC 140509C00021000 C 05/09/14 21.0 5.60 6.20
INTC 140509C00021500 C 05/09/14 21.5 5.20 5.70
INTC 140509C00022000 C 05/09/14 22.0 4.70 5.20
INTC 140509C00022500 C 05/09/14 22.5 4.20 4.70
INTC 140509C00023000 C 05/09/14 23.0 3.95 4.10
INTC 140509C00023500 C 05/09/14 23.5 3.45 3.60
INTC 140509C00024000 C 05/09/14 24.0 2.79 3.20
INTC 140509C00024500 C 05/09/14 24.5 2.50 2.58
INTC 140509C00025000 C 05/09/14 25.0 1.99 2.08
INTC 140509C00025500 C 05/09/14 25.5 1.51 1.60
INTC 140509C00026000 C 05/09/14 26.0 1.07 1.13
INTC 140509C00026500 C 05/09/14 26.5 0.69 0.73
INTC 140509C00027000 C 05/09/14 27.0 0.39 0.41
INTC 140509C00027500 C 05/09/14 27.5 0.18 0.20
INTC 140509C00028000 C 05/09/14 28.0 0.07 0.09
INTC 140509C00028500 C 05/09/14 28.5 0.02 0.04
INTC 140509C00029000 C 05/09/14 29.0 0.00 0.04
INTC 140509C00029500 C 05/09/14 29.5 0.00 0.03
INTC 140509C00030000 C 05/09/14 30.0 0.00 0.03
INTC 140509C00030500 C 05/09/14 30.5 0.00 0.03
INTC 140509C00031000 C 05/09/14 31.0 0.00 0.03
INTC 140509C00031500 C 05/09/14 31.5 0.00 0.03
INTC 140509C00032000 C 05/09/14 32.0 0.00 0.02
INTC 140509C00032500 C 05/09/14 32.5 0.00 0.02
INTC 140509C00033000 C 05/09/14 33.0 0.00 0.02
INTC 140509P00018000 P 05/09/14 18.0 0.00 0.02
INTC 140509P00018500 P 05/09/14 18.5 0.00 0.02
INTC 140509P00019000 P 05/09/14 19.0 0.00 0.02
INTC 140509P00019500 P 05/09/14 19.5 0.00 0.02
INTC 140509P00020000 P 05/09/14 20.0 0.00 0.02
INTC 140509P00020500 P 05/09/14 20.5 0.00 0.02
INTC 140509P00021000 P 05/09/14 21.0 0.00 0.02
INTC 140509P00021500 P 05/09/14 21.5 0.00 0.03
INTC 140509P00022000 P 05/09/14 22.0 0.00 0.03
INTC 140509P00022500 P 05/09/14 22.5 0.00 0.03
INTC 140509P00023000 P 05/09/14 23.0 0.01 0.03
INTC 140509P00023500 P 05/09/14 23.5 0.01 0.04
INTC 140509P00024000 P 05/09/14 24.0 0.01 0.04
INTC 140509P00024500 P 05/09/14 24.5 0.02 0.05
INTC 140509P00025000 P 05/09/14 25.0 0.04 0.05
INTC 140509P00025500 P 05/09/14 25.5 0.08 0.09
INTC 140509P00026000 P 05/09/14 26.0 0.15 0.17
INTC 140509P00026500 P 05/09/14 26.5 0.30 0.31
INTC 140509P00027000 P 05/09/14 27.0 0.52 0.54
INTC 140509P00027500 P 05/09/14 27.5 0.83 0.90
INTC 140509P00028000 P 05/09/14 28.0 1.24 1.31
INTC 140509P00028500 P 05/09/14 28.5 1.59 1.86
INTC 140509P00029000 P 05/09/14 29.0 2.17 2.27
INTC 140509P00029500 P 05/09/14 29.5 2.56 3.05
INTC 140509P00030000 P 05/09/14 30.0 3.00 3.55
INTC 140509P00030500 P 05/09/14 30.5 3.10 4.05
INTC 140509P00031000 P 05/09/14 31.0 3.40 4.55
INTC 140509P00031500 P 05/09/14 31.5 4.00 5.05
INTC 140509P00032000 P 05/09/14 32.0 4.40 5.65
INTC 140509P00032500 P 05/09/14 32.5 4.85 6.10
INTC 140509P00033000 P 05/09/14 33.0 5.35 6.65
INTC 140517C00018000 C 05/17/14 18.0 8.90 9.10
INTC 140517C00019000 C 05/17/14 19.0 7.90 8.10
INTC 140517C00020000 C 05/17/14 20.0 6.95 7.10
INTC 140517C00021000 C 05/17/14 21.0 5.90 6.10
INTC 140517C00022000 C 05/17/14 22.0 4.95 5.10
INTC 140517C00023000 C 05/17/14 23.0 3.95 4.10
INTC 140517C00024000 C 05/17/14 24.0 2.98 3.10
INTC 140517C00025000 C 05/17/14 25.0 2.03 2.07
INTC 140517C00026000 C 05/17/14 26.0 1.10 1.15
INTC 140517C00027000 C 05/17/14 27.0 0.43 0.44
INTC 140517C00028000 C 05/17/14 28.0 0.11 0.12
INTC 140517C00029000 C 05/17/14 29.0 0.02 0.03
INTC 140517C00030000 C 05/17/14 30.0 0.00 0.03
INTC 140517C00031000 C 05/17/14 31.0 0.00 0.03
INTC 140517C00032000 C 05/17/14 32.0 0.00 0.02
INTC 140517C00033000 C 05/17/14 33.0 0.00 0.02
INTC 140517C00034000 C 05/17/14 34.0 0.00 0.02
INTC 140517P00018000 P 05/17/14 18.0 0.00 0.02
INTC 140517P00019000 P 05/17/14 19.0 0.00 0.02
INTC 140517P00020000 P 05/17/14 20.0 0.00 0.02
INTC 140517P00021000 P 05/17/14 21.0 0.00 0.02
INTC 140517P00022000 P 05/17/14 22.0 0.01 0.03
INTC 140517P00023000 P 05/17/14 23.0 0.01 0.03
INTC 140517P00024000 P 05/17/14 24.0 0.03 0.04
INTC 140517P00025000 P 05/17/14 25.0 0.07 0.08
INTC 140517P00026000 P 05/17/14 26.0 0.20 0.22
INTC 140517P00027000 P 05/17/14 27.0 0.59 0.60
INTC 140517P00028000 P 05/17/14 28.0 1.27 1.35
INTC 140517P00029000 P 05/17/14 29.0 2.08 2.42
INTC 140517P00030000 P 05/17/14 30.0 3.15 3.25
INTC 140517P00031000 P 05/17/14 31.0 4.05 4.55
INTC 140517P00032000 P 05/17/14 32.0 4.90 5.65
INTC 140517P00033000 P 05/17/14 33.0 5.90 6.65
INTC 140517P00034000 P 05/17/14 34.0 6.90 7.65
INTC 140523C00018000 C 05/23/14 18.0 8.90 9.10
INTC 140523C00018500 C 05/23/14 18.5 7.70 9.20
INTC 140523C00019000 C 05/23/14 19.0 7.20 8.60
INTC 140523C00019500 C 05/23/14 19.5 6.70 8.20
INTC 140523C00020000 C 05/23/14 20.0 6.20 7.55
INTC 140523C00020500 C 05/23/14 20.5 5.75 7.05
INTC 140523C00021000 C 05/23/14 21.0 5.65 6.20
INTC 140523C00021500 C 05/23/14 21.5 5.20 5.70
INTC 140523C00022000 C 05/23/14 22.0 4.70 5.20
INTC 140523C00022500 C 05/23/14 22.5 4.20 4.70
INTC 140523C00023000 C 05/23/14 23.0 3.95 4.20
INTC 140523C00023500 C 05/23/14 23.5 3.45 3.60
INTC 140523C00024000 C 05/23/14 24.0 2.99 3.10
INTC 140523C00024500 C 05/23/14 24.5 2.25 2.70
INTC 140523C00025000 C 05/23/14 25.0 2.00 2.09
INTC 140523C00025500 C 05/23/14 25.5 1.55 1.62
INTC 140523C00026000 C 05/23/14 26.0 1.13 1.18
INTC 140523C00026500 C 05/23/14 26.5 0.75 0.79
INTC 140523C00027000 C 05/23/14 27.0 0.47 0.50
INTC 140523C00027500 C 05/23/14 27.5 0.26 0.29
INTC 140523C00028000 C 05/23/14 28.0 0.13 0.16
INTC 140523C00028500 C 05/23/14 28.5 0.07 0.09
INTC 140523C00029000 C 05/23/14 29.0 0.03 0.06
INTC 140523C00029500 C 05/23/14 29.5 0.01 0.05
INTC 140523C00030000 C 05/23/14 30.0 0.00 0.03
INTC 140523C00030500 C 05/23/14 30.5 0.00 0.03
INTC 140523C00031000 C 05/23/14 31.0 0.00 0.03
INTC 140523C00031500 C 05/23/14 31.5 0.00 0.03
INTC 140523C00032000 C 05/23/14 32.0 0.00 0.02
INTC 140523C00032500 C 05/23/14 32.5 0.00 0.02
INTC 140523C00033000 C 05/23/14 33.0 0.00 0.02
INTC 140523P00018000 P 05/23/14 18.0 0.00 0.02
INTC 140523P00018500 P 05/23/14 18.5 0.00 0.02
INTC 140523P00019000 P 05/23/14 19.0 0.00 0.02
INTC 140523P00019500 P 05/23/14 19.5 0.00 0.02
INTC 140523P00020000 P 05/23/14 20.0 0.00 0.02
INTC 140523P00020500 P 05/23/14 20.5 0.00 0.03
INTC 140523P00021000 P 05/23/14 21.0 0.00 0.03
INTC 140523P00021500 P 05/23/14 21.5 0.00 0.03
INTC 140523P00022000 P 05/23/14 22.0 0.00 0.04
INTC 140523P00022500 P 05/23/14 22.5 0.01 0.04
INTC 140523P00023000 P 05/23/14 23.0 0.01 0.05
INTC 140523P00023500 P 05/23/14 23.5 0.02 0.06
INTC 140523P00024000 P 05/23/14 24.0 0.03 0.07
INTC 140523P00024500 P 05/23/14 24.5 0.05 0.08
INTC 140523P00025000 P 05/23/14 25.0 0.09 0.11
INTC 140523P00025500 P 05/23/14 25.5 0.15 0.17
INTC 140523P00026000 P 05/23/14 26.0 0.25 0.27
INTC 140523P00026500 P 05/23/14 26.5 0.41 0.43
INTC 140523P00027000 P 05/23/14 27.0 0.63 0.66
INTC 140523P00027500 P 05/23/14 27.5 0.94 0.97
INTC 140523P00028000 P 05/23/14 28.0 1.31 1.39
INTC 140523P00028500 P 05/23/14 28.5 1.64 2.04
INTC 140523P00029000 P 05/23/14 29.0 2.10 2.42
INTC 140523P00029500 P 05/23/14 29.5 2.57 3.05
INTC 140523P00030000 P 05/23/14 30.0 3.05 3.55
INTC 140523P00030500 P 05/23/14 30.5 3.65 3.75
INTC 140523P00031000 P 05/23/14 31.0 4.05 4.55
INTC 140523P00031500 P 05/23/14 31.5 4.10 5.45
INTC 140523P00032000 P 05/23/14 32.0 4.60 5.95
INTC 140523P00032500 P 05/23/14 32.5 5.10 6.50
INTC 140523P00033000 P 05/23/14 33.0 5.70 7.00
INTC 140530C00018000 C 05/30/14 18.0 8.90 9.10
INTC 140530C00019000 C 05/30/14 19.0 7.15 8.75
INTC 140530C00019500 C 05/30/14 19.5 6.65 8.25
INTC 140530C00020000 C 05/30/14 20.0 6.15 7.75
INTC 140530C00020500 C 05/30/14 20.5 5.75 7.05
INTC 140530C00021000 C 05/30/14 21.0 5.15 6.55
INTC 140530C00021500 C 05/30/14 21.5 5.15 5.70
INTC 140530C00022000 C 05/30/14 22.0 4.70 5.20
INTC 140530C00022500 C 05/30/14 22.5 4.20 4.70
INTC 140530C00023000 C 05/30/14 23.0 3.70 4.20
INTC 140530C00023500 C 05/30/14 23.5 3.20 3.70
INTC 140530C00024000 C 05/30/14 24.0 2.73 3.15
INTC 140530C00024500 C 05/30/14 24.5 2.25 2.70
INTC 140530C00025000 C 05/30/14 25.0 2.02 2.09
INTC 140530C00025500 C 05/30/14 25.5 1.57 1.63
INTC 140530C00026000 C 05/30/14 26.0 1.15 1.20
INTC 140530C00026500 C 05/30/14 26.5 0.78 0.82
INTC 140530C00027000 C 05/30/14 27.0 0.50 0.53
INTC 140530C00027500 C 05/30/14 27.5 0.30 0.32
INTC 140530C00028000 C 05/30/14 28.0 0.17 0.19
INTC 140530C00028500 C 05/30/14 28.5 0.09 0.11
INTC 140530C00029000 C 05/30/14 29.0 0.04 0.07
INTC 140530C00029500 C 05/30/14 29.5 0.02 0.05
INTC 140530C00030000 C 05/30/14 30.0 0.01 0.04
INTC 140530C00030500 C 05/30/14 30.5 0.00 0.03
INTC 140530C00031000 C 05/30/14 31.0 0.00 0.03
INTC 140530C00031500 C 05/30/14 31.5 0.00 0.03
INTC 140530C00032000 C 05/30/14 32.0 0.00 0.03
INTC 140530C00032500 C 05/30/14 32.5 0.00 0.02
INTC 140530C00033000 C 05/30/14 33.0 0.00 0.02
INTC 140530C00033500 C 05/30/14 33.5 0.00 0.02
INTC 140530C00034000 C 05/30/14 34.0 0.00 0.02
INTC 140530P00018000 P 05/30/14 18.0 0.00 0.02
INTC 140530P00019000 P 05/30/14 19.0 0.00 0.02
INTC 140530P00019500 P 05/30/14 19.5 0.00 0.02
INTC 140530P00020000 P 05/30/14 20.0 0.00 0.02
INTC 140530P00020500 P 05/30/14 20.5 0.00 0.03
INTC 140530P00021000 P 05/30/14 21.0 0.00 0.03
INTC 140530P00021500 P 05/30/14 21.5 0.01 0.03
INTC 140530P00022000 P 05/30/14 22.0 0.01 0.04
INTC 140530P00022500 P 05/30/14 22.5 0.01 0.05
INTC 140530P00023000 P 05/30/14 23.0 0.02 0.05
INTC 140530P00023500 P 05/30/14 23.5 0.03 0.06
INTC 140530P00024000 P 05/30/14 24.0 0.05 0.08
INTC 140530P00024500 P 05/30/14 24.5 0.07 0.09
INTC 140530P00025000 P 05/30/14 25.0 0.11 0.13
INTC 140530P00025500 P 05/30/14 25.5 0.18 0.20
INTC 140530P00026000 P 05/30/14 26.0 0.28 0.30
INTC 140530P00026500 P 05/30/14 26.5 0.45 0.47
INTC 140530P00027000 P 05/30/14 27.0 0.67 0.70
INTC 140530P00027500 P 05/30/14 27.5 0.97 1.01
INTC 140530P00028000 P 05/30/14 28.0 1.34 1.42
INTC 140530P00028500 P 05/30/14 28.5 1.67 2.06
INTC 140530P00029000 P 05/30/14 29.0 2.11 2.43
INTC 140530P00029500 P 05/30/14 29.5 2.58 3.05
INTC 140530P00030000 P 05/30/14 30.0 3.05 3.55
INTC 140530P00030500 P 05/30/14 30.5 3.55 4.05
INTC 140530P00031000 P 05/30/14 31.0 4.05 4.55
INTC 140530P00031500 P 05/30/14 31.5 4.50 5.05
INTC 140530P00032000 P 05/30/14 32.0 4.95 5.60
INTC 140530P00032500 P 05/30/14 32.5 5.45 6.10
INTC 140530P00033000 P 05/30/14 33.0 5.95 6.60
INTC 140530P00033500 P 05/30/14 33.5 6.15 7.10
INTC 140530P00034000 P 05/30/14 34.0 6.70 7.60
INTC 140621C00017000 C 06/21/14 17.0 9.30 10.40
INTC 140621C00018000 C 06/21/14 18.0 8.50 9.20
INTC 140621C00019000 C 06/21/14 19.0 7.45 8.40
INTC 140621C00020000 C 06/21/14 20.0 6.95 7.10
INTC 140621C00021000 C 06/21/14 21.0 5.95 6.10
INTC 140621C00022000 C 06/21/14 22.0 4.95 5.10
INTC 140621C00023000 C 06/21/14 23.0 3.95 4.10
INTC 140621C00024000 C 06/21/14 24.0 3.00 3.10
INTC 140621C00025000 C 06/21/14 25.0 2.07 2.13
INTC 140621C00026000 C 06/21/14 26.0 1.24 1.27
INTC 140621C00027000 C 06/21/14 27.0 0.64 0.66
INTC 140621C00028000 C 06/21/14 28.0 0.27 0.29
INTC 140621C00029000 C 06/21/14 29.0 0.10 0.11
INTC 140621C00030000 C 06/21/14 30.0 0.03 0.06
INTC 140621C00031000 C 06/21/14 31.0 0.01 0.03
INTC 140621C00032000 C 06/21/14 32.0 0.00 0.03
INTC 140621C00033000 C 06/21/14 33.0 0.00 0.02
INTC 140621P00017000 P 06/21/14 17.0 0.00 0.02
INTC 140621P00018000 P 06/21/14 18.0 0.00 0.02
INTC 140621P00019000 P 06/21/14 19.0 0.00 0.02
INTC 140621P00020000 P 06/21/14 20.0 0.01 0.04
INTC 140621P00021000 P 06/21/14 21.0 0.01 0.04
INTC 140621P00022000 P 06/21/14 22.0 0.03 0.04
INTC 140621P00023000 P 06/21/14 23.0 0.04 0.06
INTC 140621P00024000 P 06/21/14 24.0 0.09 0.10
INTC 140621P00025000 P 06/21/14 25.0 0.20 0.21
INTC 140621P00026000 P 06/21/14 26.0 0.42 0.43
INTC 140621P00027000 P 06/21/14 27.0 0.82 0.84
INTC 140621P00028000 P 06/21/14 28.0 1.44 1.49
INTC 140621P00029000 P 06/21/14 29.0 2.26 2.35
INTC 140621P00030000 P 06/21/14 30.0 3.15 3.30
INTC 140621P00031000 P 06/21/14 31.0 4.05 4.55
INTC 140621P00032000 P 06/21/14 32.0 5.05 5.55
INTC 140621P00033000 P 06/21/14 33.0 5.80 6.70
INTC 140719C00014000 C 07/19/14 14.0 11.35 14.70
INTC 140719C00015000 C 07/19/14 15.0 10.35 13.70
INTC 140719C00016000 C 07/19/14 16.0 9.35 12.70
INTC 140719C00018000 C 07/19/14 18.0 8.50 9.45
INTC 140719C00019000 C 07/19/14 19.0 7.95 8.10
INTC 140719C00020000 C 07/19/14 20.0 6.95 7.10
INTC 140719C00021000 C 07/19/14 21.0 5.95 6.10
INTC 140719C00022000 C 07/19/14 22.0 4.95 5.10
INTC 140719C00023000 C 07/19/14 23.0 4.00 4.10
INTC 140719C00024000 C 07/19/14 24.0 3.00 3.15
INTC 140719C00025000 C 07/19/14 25.0 2.18 2.24
INTC 140719C00026000 C 07/19/14 26.0 1.45 1.48
INTC 140719C00027000 C 07/19/14 27.0 0.88 0.90
INTC 140719C00028000 C 07/19/14 28.0 0.48 0.50
INTC 140719C00029000 C 07/19/14 29.0 0.24 0.27
INTC 140719C00030000 C 07/19/14 30.0 0.12 0.14
INTC 140719C00031000 C 07/19/14 31.0 0.05 0.08
INTC 140719C00032000 C 07/19/14 32.0 0.02 0.05
INTC 140719C00033000 C 07/19/14 33.0 0.01 0.03
INTC 140719P00014000 P 07/19/14 14.0 0.00 0.02
INTC 140719P00015000 P 07/19/14 15.0 0.00 0.02
INTC 140719P00016000 P 07/19/14 16.0 0.00 0.02
INTC 140719P00018000 P 07/19/14 18.0 0.01 0.03
INTC 140719P00019000 P 07/19/14 19.0 0.02 0.04
INTC 140719P00020000 P 07/19/14 20.0 0.04 0.05
INTC 140719P00021000 P 07/19/14 21.0 0.05 0.06
INTC 140719P00022000 P 07/19/14 22.0 0.06 0.08
INTC 140719P00023000 P 07/19/14 23.0 0.11 0.12
INTC 140719P00024000 P 07/19/14 24.0 0.19 0.21
INTC 140719P00025000 P 07/19/14 25.0 0.35 0.37
INTC 140719P00026000 P 07/19/14 26.0 0.62 0.64
INTC 140719P00027000 P 07/19/14 27.0 1.05 1.07
INTC 140719P00028000 P 07/19/14 28.0 1.65 1.68
INTC 140719P00029000 P 07/19/14 29.0 2.41 2.46
INTC 140719P00030000 P 07/19/14 30.0 3.25 3.40
INTC 140719P00031000 P 07/19/14 31.0 4.10 4.60
INTC 140719P00032000 P 07/19/14 32.0 5.15 5.30
INTC 140719P00033000 P 07/19/14 33.0 6.05 6.55
INTC 141018C00015000 C 10/18/14 15.0 10.40 13.70
INTC 141018C00016000 C 10/18/14 16.0 9.40 12.75
INTC 141018C00018000 C 10/18/14 18.0 8.40 9.55
INTC 141018C00019000 C 10/18/14 19.0 7.60 8.50
INTC 141018C00020000 C 10/18/14 20.0 6.95 7.10
INTC 141018C00021000 C 10/18/14 21.0 5.95 6.10
INTC 141018C00022000 C 10/18/14 22.0 4.95 5.10
INTC 141018C00023000 C 10/18/14 23.0 4.05 4.20
INTC 141018C00024000 C 10/18/14 24.0 3.20 3.30
INTC 141018C00025000 C 10/18/14 25.0 2.43 2.49
INTC 141018C00026000 C 10/18/14 26.0 1.79 1.83
INTC 141018C00027000 C 10/18/14 27.0 1.26 1.29
INTC 141018C00028000 C 10/18/14 28.0 0.84 0.87
INTC 141018C00029000 C 10/18/14 29.0 0.55 0.57
INTC 141018C00030000 C 10/18/14 30.0 0.35 0.37
INTC 141018C00031000 C 10/18/14 31.0 0.22 0.24
INTC 141018C00032000 C 10/18/14 32.0 0.13 0.17
INTC 141018C00033000 C 10/18/14 33.0 0.08 0.11
INTC 141018P00015000 P 10/18/14 15.0 0.01 0.04
INTC 141018P00016000 P 10/18/14 16.0 0.02 0.05
INTC 141018P00018000 P 10/18/14 18.0 0.05 0.08
INTC 141018P00019000 P 10/18/14 19.0 0.08 0.10
INTC 141018P00020000 P 10/18/14 20.0 0.12 0.13
INTC 141018P00021000 P 10/18/14 21.0 0.16 0.18
INTC 141018P00022000 P 10/18/14 22.0 0.24 0.25
INTC 141018P00023000 P 10/18/14 23.0 0.35 0.37
INTC 141018P00024000 P 10/18/14 24.0 0.53 0.55
INTC 141018P00025000 P 10/18/14 25.0 0.78 0.80
INTC 141018P00026000 P 10/18/14 26.0 1.14 1.16
INTC 141018P00027000 P 10/18/14 27.0 1.62 1.64
INTC 141018P00028000 P 10/18/14 28.0 2.21 2.24
INTC 141018P00029000 P 10/18/14 29.0 2.90 2.97
INTC 141018P00030000 P 10/18/14 30.0 3.70 3.80
INTC 141018P00031000 P 10/18/14 31.0 4.50 4.70
INTC 141018P00032000 P 10/18/14 32.0 5.40 5.90
INTC 141018P00033000 P 10/18/14 33.0 6.30 6.85
INTC 150117C00008000 C 01/17/15 8.0 17.30 19.10
INTC 150117C00010000 C 01/17/15 10.0 16.95 17.10
INTC 150117C00013000 C 01/17/15 13.0 13.95 14.10
INTC 150117C00015000 C 01/17/15 15.0 11.90 12.10
INTC 150117C00018000 C 01/17/15 18.0 8.95 9.10
INTC 150117C00020000 C 01/17/15 20.0 6.95 7.10
INTC 150117C00022000 C 01/17/15 22.0 5.00 5.15
INTC 150117C00023000 C 01/17/15 23.0 4.15 4.30
INTC 150117C00025000 C 01/17/15 25.0 2.72 2.76
INTC 150117C00027000 C 01/17/15 27.0 1.60 1.63
INTC 150117C00030000 C 01/17/15 30.0 0.63 0.65
INTC 150117C00032000 C 01/17/15 32.0 0.31 0.32
INTC 150117C00035000 C 01/17/15 35.0 0.12 0.14
INTC 150117P00008000 P 01/17/15 8.0 0.00 0.02
INTC 150117P00010000 P 01/17/15 10.0 0.01 0.03
INTC 150117P00013000 P 01/17/15 13.0 0.04 0.06
INTC 150117P00015000 P 01/17/15 15.0 0.06 0.08
INTC 150117P00018000 P 01/17/15 18.0 0.15 0.16
INTC 150117P00020000 P 01/17/15 20.0 0.25 0.27
INTC 150117P00022000 P 01/17/15 22.0 0.48 0.50
INTC 150117P00023000 P 01/17/15 23.0 0.65 0.69
INTC 150117P00025000 P 01/17/15 25.0 1.23 1.25
INTC 150117P00027000 P 01/17/15 27.0 2.14 2.16
INTC 150117P00030000 P 01/17/15 30.0 4.15 4.25
INTC 150117P00032000 P 01/17/15 32.0 5.80 6.05
INTC 150117P00035000 P 01/17/15 35.0 8.55 8.85
INTC 160115C00013000 C 01/15/16 13.0 11.55 14.40
INTC 160115C00015000 C 01/15/16 15.0 11.70 14.35
INTC 160115C00018000 C 01/15/16 18.0 8.95 9.05
INTC 160115C00020000 C 01/15/16 20.0 7.00 7.25
INTC 160115C00022000 C 01/15/16 22.0 5.40 5.55
INTC 160115C00025000 C 01/15/16 25.0 3.50 3.60
INTC 160115C00027000 C 01/15/16 27.0 2.52 2.55
INTC 160115C00030000 C 01/15/16 30.0 1.50 1.55
INTC 160115C00032000 C 01/15/16 32.0 1.02 1.08
INTC 160115C00035000 C 01/15/16 35.0 0.58 0.63
INTC 160115P00013000 P 01/15/16 13.0 0.15 0.19
INTC 160115P00015000 P 01/15/16 15.0 0.28 0.30
INTC 160115P00018000 P 01/15/16 18.0 0.60 0.61
INTC 160115P00020000 P 01/15/16 20.0 0.92 0.97
INTC 160115P00022000 P 01/15/16 22.0 1.45 1.50
INTC 160115P00025000 P 01/15/16 25.0 2.62 2.69
INTC 160115P00027000 P 01/15/16 27.0 3.65 3.80
INTC 160115P00030000 P 01/15/16 30.0 5.65 5.75
INTC 160115P00032000 P 01/15/16 32.0 7.15 7.35
INTC 160115P00035000 P 01/15/16 35.0 9.55 10.05

OPRA data is delayed 15 minutes.