Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-04-03)Premium Content

Intel Corporation (INTC)
As of May 5 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INTC 150508C00022000 C 05/08/15 22.0 8.90 10.95
INTC 150508C00023000 C 05/08/15 23.0 7.95 9.85
INTC 150508C00023500 C 05/08/15 23.5 7.30 9.30
INTC 150508C00024000 C 05/08/15 24.0 6.90 8.80
INTC 150508C00024500 C 05/08/15 24.5 6.30 8.30
INTC 150508C00025000 C 05/08/15 25.0 5.85 7.85
INTC 150508C00025500 C 05/08/15 25.5 6.90 7.30
INTC 150508C00026000 C 05/08/15 26.0 6.55 6.80
INTC 150508C00026500 C 05/08/15 26.5 5.85 6.30
INTC 150508C00027000 C 05/08/15 27.0 4.00 5.85
INTC 150508C00027500 C 05/08/15 27.5 5.05 5.30
INTC 150508C00028000 C 05/08/15 28.0 4.15 4.80
INTC 150508C00028500 C 05/08/15 28.5 3.30 4.30
INTC 150508C00029000 C 05/08/15 29.0 3.20 3.85
INTC 150508C00029500 C 05/08/15 29.5 3.10 3.30
INTC 150508C00030000 C 05/08/15 30.0 2.52 2.79
INTC 150508C00030500 C 05/08/15 30.5 1.99 2.30
INTC 150508C00031000 C 05/08/15 31.0 1.48 1.81
INTC 150508C00031500 C 05/08/15 31.5 1.09 1.33
INTC 150508C00032000 C 05/08/15 32.0 0.72 0.75
INTC 150508C00032500 C 05/08/15 32.5 0.36 0.39
INTC 150508C00033000 C 05/08/15 33.0 0.15 0.16
INTC 150508C00033500 C 05/08/15 33.5 0.05 0.06
INTC 150508C00034000 C 05/08/15 34.0 0.01 0.03
INTC 150508C00034500 C 05/08/15 34.5 0.00 0.02
INTC 150508C00035000 C 05/08/15 35.0 0.00 0.02
INTC 150508C00035500 C 05/08/15 35.5 0.00 0.02
INTC 150508C00036000 C 05/08/15 36.0 0.00 0.02
INTC 150508C00036500 C 05/08/15 36.5 0.00 0.02
INTC 150508C00037000 C 05/08/15 37.0 0.00 0.02
INTC 150508C00037500 C 05/08/15 37.5 0.00 0.02
INTC 150508C00038000 C 05/08/15 38.0 0.00 0.02
INTC 150508C00038500 C 05/08/15 38.5 0.00 0.02
INTC 150508C00039000 C 05/08/15 39.0 0.00 0.02
INTC 150508C00039500 C 05/08/15 39.5 0.00 0.02
INTC 150508C00040000 C 05/08/15 40.0 0.00 0.02
INTC 150508C00040500 C 05/08/15 40.5 0.00 0.02
INTC 150508C00041000 C 05/08/15 41.0 0.00 0.02
INTC 150508C00041500 C 05/08/15 41.5 0.00 0.02
INTC 150508C00042000 C 05/08/15 42.0 0.00 0.02
INTC 150508C00042500 C 05/08/15 42.5 0.00 0.02
INTC 150508C00043000 C 05/08/15 43.0 0.00 0.02
INTC 150508C00043500 C 05/08/15 43.5 0.00 0.02
INTC 150508C00044000 C 05/08/15 44.0 0.00 0.02
INTC 150508P00022000 P 05/08/15 22.0 0.00 0.02
INTC 150508P00023000 P 05/08/15 23.0 0.00 0.02
INTC 150508P00023500 P 05/08/15 23.5 0.00 0.02
INTC 150508P00024000 P 05/08/15 24.0 0.00 0.02
INTC 150508P00024500 P 05/08/15 24.5 0.00 0.02
INTC 150508P00025000 P 05/08/15 25.0 0.00 0.02
INTC 150508P00025500 P 05/08/15 25.5 0.00 0.02
INTC 150508P00026000 P 05/08/15 26.0 0.00 0.02
INTC 150508P00026500 P 05/08/15 26.5 0.00 0.02
INTC 150508P00027000 P 05/08/15 27.0 0.00 0.02
INTC 150508P00027500 P 05/08/15 27.5 0.00 0.02
INTC 150508P00028000 P 05/08/15 28.0 0.00 0.02
INTC 150508P00028500 P 05/08/15 28.5 0.00 0.02
INTC 150508P00029000 P 05/08/15 29.0 0.00 0.02
INTC 150508P00029500 P 05/08/15 29.5 0.00 0.02
INTC 150508P00030000 P 05/08/15 30.0 0.00 0.02
INTC 150508P00030500 P 05/08/15 30.5 0.00 0.03
INTC 150508P00031000 P 05/08/15 31.0 0.01 0.03
INTC 150508P00031500 P 05/08/15 31.5 0.03 0.05
INTC 150508P00032000 P 05/08/15 32.0 0.08 0.09
INTC 150508P00032500 P 05/08/15 32.5 0.22 0.24
INTC 150508P00033000 P 05/08/15 33.0 0.49 0.52
INTC 150508P00033500 P 05/08/15 33.5 0.78 0.95
INTC 150508P00034000 P 05/08/15 34.0 1.23 1.40
INTC 150508P00034500 P 05/08/15 34.5 1.55 2.08
INTC 150508P00035000 P 05/08/15 35.0 2.07 2.52
INTC 150508P00035500 P 05/08/15 35.5 2.37 2.93
INTC 150508P00036000 P 05/08/15 36.0 1.77 3.50
INTC 150508P00036500 P 05/08/15 36.5 2.70 4.00
INTC 150508P00037000 P 05/08/15 37.0 3.85 4.55
INTC 150508P00037500 P 05/08/15 37.5 3.25 6.00
INTC 150508P00038000 P 05/08/15 38.0 3.80 5.45
INTC 150508P00038500 P 05/08/15 38.5 4.30 7.00
INTC 150508P00039000 P 05/08/15 39.0 4.85 6.85
INTC 150508P00039500 P 05/08/15 39.5 5.30 6.95
INTC 150508P00040000 P 05/08/15 40.0 5.75 7.45
INTC 150508P00040500 P 05/08/15 40.5 6.25 7.95
INTC 150508P00041000 P 05/08/15 41.0 6.75 8.45
INTC 150508P00041500 P 05/08/15 41.5 7.25 8.95
INTC 150508P00042000 P 05/08/15 42.0 7.75 9.45
INTC 150508P00042500 P 05/08/15 42.5 8.30 10.00
INTC 150508P00043000 P 05/08/15 43.0 8.65 10.50
INTC 150508P00043500 P 05/08/15 43.5 8.90 12.50
INTC 150508P00044000 P 05/08/15 44.0 9.40 13.00
INTC 150515C00018000 C 05/15/15 18.0 13.00 16.05
INTC 150515C00019000 C 05/15/15 19.0 12.00 14.80
INTC 150515C00020000 C 05/15/15 20.0 11.00 14.15
INTC 150515C00021000 C 05/15/15 21.0 9.90 12.50
INTC 150515C00022000 C 05/15/15 22.0 8.85 10.95
INTC 150515C00023000 C 05/15/15 23.0 7.95 9.95
INTC 150515C00024000 C 05/15/15 24.0 6.85 8.80
INTC 150515C00024500 C 05/15/15 24.5 6.55 8.30
INTC 150515C00025000 C 05/15/15 25.0 7.35 7.80
INTC 150515C00025500 C 05/15/15 25.5 7.05 7.30
INTC 150515C00026000 C 05/15/15 26.0 6.55 6.80
INTC 150515C00026500 C 05/15/15 26.5 6.05 6.30
INTC 150515C00027000 C 05/15/15 27.0 5.45 5.80
INTC 150515C00027500 C 05/15/15 27.5 5.05 5.30
INTC 150515C00028000 C 05/15/15 28.0 4.55 4.80
INTC 150515C00028500 C 05/15/15 28.5 4.05 4.30
INTC 150515C00029000 C 05/15/15 29.0 3.55 3.85
INTC 150515C00029500 C 05/15/15 29.5 2.45 3.35
INTC 150515C00030000 C 05/15/15 30.0 2.49 2.82
INTC 150515C00030500 C 05/15/15 30.5 2.07 2.33
INTC 150515C00031000 C 05/15/15 31.0 1.71 1.77
INTC 150515C00031500 C 05/15/15 31.5 1.27 1.30
INTC 150515C00032000 C 05/15/15 32.0 0.88 0.91
INTC 150515C00032500 C 05/15/15 32.5 0.56 0.58
INTC 150515C00033000 C 05/15/15 33.0 0.32 0.34
INTC 150515C00033500 C 05/15/15 33.5 0.16 0.18
INTC 150515C00034000 C 05/15/15 34.0 0.07 0.09
INTC 150515C00034500 C 05/15/15 34.5 0.03 0.05
INTC 150515C00035000 C 05/15/15 35.0 0.01 0.02
INTC 150515C00035500 C 05/15/15 35.5 0.00 0.03
INTC 150515C00036000 C 05/15/15 36.0 0.00 0.02
INTC 150515C00036500 C 05/15/15 36.5 0.00 0.02
INTC 150515C00037000 C 05/15/15 37.0 0.00 0.02
INTC 150515C00037500 C 05/15/15 37.5 0.00 0.02
INTC 150515C00038000 C 05/15/15 38.0 0.00 0.01
INTC 150515C00038500 C 05/15/15 38.5 0.00 0.02
INTC 150515C00039000 C 05/15/15 39.0 0.00 0.02
INTC 150515C00039500 C 05/15/15 39.5 0.00 0.02
INTC 150515C00040000 C 05/15/15 40.0 0.00 0.02
INTC 150515C00040500 C 05/15/15 40.5 0.00 0.02
INTC 150515C00041000 C 05/15/15 41.0 0.00 0.02
INTC 150515C00041500 C 05/15/15 41.5 0.00 0.02
INTC 150515C00042000 C 05/15/15 42.0 0.00 0.02
INTC 150515C00042500 C 05/15/15 42.5 0.00 0.02
INTC 150515C00043000 C 05/15/15 43.0 0.00 0.02
INTC 150515C00043500 C 05/15/15 43.5 0.00 0.02
INTC 150515C00044000 C 05/15/15 44.0 0.00 0.02
INTC 150515C00045000 C 05/15/15 45.0 0.00 0.02
INTC 150515C00046000 C 05/15/15 46.0 0.00 0.02
INTC 150515C00047000 C 05/15/15 47.0 0.00 0.02
INTC 150515C00048000 C 05/15/15 48.0 0.00 0.02
INTC 150515C00049000 C 05/15/15 49.0 0.00 0.02
INTC 150515P00018000 P 05/15/15 18.0 0.00 0.02
INTC 150515P00019000 P 05/15/15 19.0 0.00 0.02
INTC 150515P00020000 P 05/15/15 20.0 0.00 0.02
INTC 150515P00021000 P 05/15/15 21.0 0.00 0.02
INTC 150515P00022000 P 05/15/15 22.0 0.00 0.02
INTC 150515P00023000 P 05/15/15 23.0 0.00 0.02
INTC 150515P00024000 P 05/15/15 24.0 0.00 0.02
INTC 150515P00024500 P 05/15/15 24.5 0.00 0.02
INTC 150515P00025000 P 05/15/15 25.0 0.00 0.01
INTC 150515P00025500 P 05/15/15 25.5 0.00 0.02
INTC 150515P00026000 P 05/15/15 26.0 0.00 0.02
INTC 150515P00026500 P 05/15/15 26.5 0.00 0.02
INTC 150515P00027000 P 05/15/15 27.0 0.00 0.02
INTC 150515P00027500 P 05/15/15 27.5 0.00 0.02
INTC 150515P00028000 P 05/15/15 28.0 0.00 0.01
INTC 150515P00028500 P 05/15/15 28.5 0.00 0.02
INTC 150515P00029000 P 05/15/15 29.0 0.00 0.02
INTC 150515P00029500 P 05/15/15 29.5 0.00 0.04
INTC 150515P00030000 P 05/15/15 30.0 0.02 0.04
INTC 150515P00030500 P 05/15/15 30.5 0.03 0.06
INTC 150515P00031000 P 05/15/15 31.0 0.07 0.09
INTC 150515P00031500 P 05/15/15 31.5 0.13 0.15
INTC 150515P00032000 P 05/15/15 32.0 0.24 0.26
INTC 150515P00032500 P 05/15/15 32.5 0.41 0.43
INTC 150515P00033000 P 05/15/15 33.0 0.67 0.69
INTC 150515P00033500 P 05/15/15 33.5 1.00 1.04
INTC 150515P00034000 P 05/15/15 34.0 1.30 1.45
INTC 150515P00034500 P 05/15/15 34.5 1.74 1.98
INTC 150515P00035000 P 05/15/15 35.0 2.22 2.41
INTC 150515P00035500 P 05/15/15 35.5 2.63 3.15
INTC 150515P00036000 P 05/15/15 36.0 3.15 3.60
INTC 150515P00036500 P 05/15/15 36.5 3.55 3.95
INTC 150515P00037000 P 05/15/15 37.0 4.20 4.45
INTC 150515P00037500 P 05/15/15 37.5 4.35 4.95
INTC 150515P00038000 P 05/15/15 38.0 4.85 5.50
INTC 150515P00038500 P 05/15/15 38.5 4.25 6.00
INTC 150515P00039000 P 05/15/15 39.0 5.85 6.50
INTC 150515P00039500 P 05/15/15 39.5 5.25 7.00
INTC 150515P00040000 P 05/15/15 40.0 6.85 7.50
INTC 150515P00040500 P 05/15/15 40.5 6.25 8.00
INTC 150515P00041000 P 05/15/15 41.0 8.05 8.50
INTC 150515P00041500 P 05/15/15 41.5 7.20 9.00
INTC 150515P00042000 P 05/15/15 42.0 7.75 9.50
INTC 150515P00042500 P 05/15/15 42.5 8.25 10.25
INTC 150515P00043000 P 05/15/15 43.0 8.70 10.55
INTC 150515P00043500 P 05/15/15 43.5 9.15 11.25
INTC 150515P00044000 P 05/15/15 44.0 9.65 11.75
INTC 150515P00045000 P 05/15/15 45.0 10.65 13.00
INTC 150515P00046000 P 05/15/15 46.0 11.65 13.75
INTC 150515P00047000 P 05/15/15 47.0 12.65 14.75
INTC 150515P00048000 P 05/15/15 48.0 13.65 15.80
INTC 150515P00049000 P 05/15/15 49.0 14.65 16.80
INTC 150522C00022000 C 05/22/15 22.0 8.90 10.85
INTC 150522C00023000 C 05/22/15 23.0 7.85 9.95
INTC 150522C00023500 C 05/22/15 23.5 7.50 9.35
INTC 150522C00024000 C 05/22/15 24.0 8.40 8.85
INTC 150522C00024500 C 05/22/15 24.5 7.90 8.35
INTC 150522C00025000 C 05/22/15 25.0 5.85 7.85
INTC 150522C00025500 C 05/22/15 25.5 7.05 7.40
INTC 150522C00026000 C 05/22/15 26.0 6.55 6.95
INTC 150522C00026500 C 05/22/15 26.5 6.00 6.45
INTC 150522C00027000 C 05/22/15 27.0 5.30 5.95
INTC 150522C00027500 C 05/22/15 27.5 4.80 5.45
INTC 150522C00028000 C 05/22/15 28.0 4.55 4.85
INTC 150522C00028500 C 05/22/15 28.5 4.00 4.35
INTC 150522C00029000 C 05/22/15 29.0 3.50 3.90
INTC 150522C00029500 C 05/22/15 29.5 3.10 3.35
INTC 150522C00030000 C 05/22/15 30.0 2.52 2.88
INTC 150522C00030500 C 05/22/15 30.5 2.06 2.38
INTC 150522C00031000 C 05/22/15 31.0 1.78 1.86
INTC 150522C00031500 C 05/22/15 31.5 1.37 1.40
INTC 150522C00032000 C 05/22/15 32.0 1.00 1.03
INTC 150522C00032500 C 05/22/15 32.5 0.69 0.71
INTC 150522C00033000 C 05/22/15 33.0 0.44 0.47
INTC 150522C00033500 C 05/22/15 33.5 0.26 0.29
INTC 150522C00034000 C 05/22/15 34.0 0.14 0.16
INTC 150522C00034500 C 05/22/15 34.5 0.07 0.11
INTC 150522C00035000 C 05/22/15 35.0 0.03 0.06
INTC 150522C00035500 C 05/22/15 35.5 0.01 0.04
INTC 150522C00036000 C 05/22/15 36.0 0.00 0.03
INTC 150522C00036500 C 05/22/15 36.5 0.00 0.03
INTC 150522C00037000 C 05/22/15 37.0 0.00 0.02
INTC 150522C00037500 C 05/22/15 37.5 0.00 0.02
INTC 150522C00038000 C 05/22/15 38.0 0.00 0.02
INTC 150522C00038500 C 05/22/15 38.5 0.00 0.02
INTC 150522C00039000 C 05/22/15 39.0 0.00 0.02
INTC 150522C00039500 C 05/22/15 39.5 0.00 0.02
INTC 150522C00040000 C 05/22/15 40.0 0.00 0.02
INTC 150522C00040500 C 05/22/15 40.5 0.00 0.02
INTC 150522C00041000 C 05/22/15 41.0 0.00 0.02
INTC 150522C00041500 C 05/22/15 41.5 0.00 0.02
INTC 150522C00042000 C 05/22/15 42.0 0.00 0.02
INTC 150522C00042500 C 05/22/15 42.5 0.00 0.02
INTC 150522C00043000 C 05/22/15 43.0 0.00 0.02
INTC 150522C00043500 C 05/22/15 43.5 0.00 0.02
INTC 150522C00044000 C 05/22/15 44.0 0.00 0.02
INTC 150522P00022000 P 05/22/15 22.0 0.00 0.02
INTC 150522P00023000 P 05/22/15 23.0 0.00 0.02
INTC 150522P00023500 P 05/22/15 23.5 0.00 0.02
INTC 150522P00024000 P 05/22/15 24.0 0.00 0.02
INTC 150522P00024500 P 05/22/15 24.5 0.00 0.02
INTC 150522P00025000 P 05/22/15 25.0 0.00 0.02
INTC 150522P00025500 P 05/22/15 25.5 0.00 0.02
INTC 150522P00026000 P 05/22/15 26.0 0.00 0.02
INTC 150522P00026500 P 05/22/15 26.5 0.00 0.02
INTC 150522P00027000 P 05/22/15 27.0 0.00 0.03
INTC 150522P00027500 P 05/22/15 27.5 0.00 0.03
INTC 150522P00028000 P 05/22/15 28.0 0.00 0.03
INTC 150522P00028500 P 05/22/15 28.5 0.02 0.04
INTC 150522P00029000 P 05/22/15 29.0 0.02 0.05
INTC 150522P00029500 P 05/22/15 29.5 0.03 0.06
INTC 150522P00030000 P 05/22/15 30.0 0.05 0.08
INTC 150522P00030500 P 05/22/15 30.5 0.08 0.12
INTC 150522P00031000 P 05/22/15 31.0 0.14 0.16
INTC 150522P00031500 P 05/22/15 31.5 0.22 0.25
INTC 150522P00032000 P 05/22/15 32.0 0.35 0.37
INTC 150522P00032500 P 05/22/15 32.5 0.54 0.56
INTC 150522P00033000 P 05/22/15 33.0 0.79 0.81
INTC 150522P00033500 P 05/22/15 33.5 1.09 1.14
INTC 150522P00034000 P 05/22/15 34.0 1.49 1.52
INTC 150522P00034500 P 05/22/15 34.5 1.80 2.00
INTC 150522P00035000 P 05/22/15 35.0 2.26 2.54
INTC 150522P00035500 P 05/22/15 35.5 2.61 3.15
INTC 150522P00036000 P 05/22/15 36.0 3.00 3.50
INTC 150522P00036500 P 05/22/15 36.5 3.55 4.00
INTC 150522P00037000 P 05/22/15 37.0 2.78 4.55
INTC 150522P00037500 P 05/22/15 37.5 4.35 4.95
INTC 150522P00038000 P 05/22/15 38.0 3.75 7.00
INTC 150522P00038500 P 05/22/15 38.5 4.25 7.60
INTC 150522P00039000 P 05/22/15 39.0 4.75 8.00
INTC 150522P00039500 P 05/22/15 39.5 6.30 7.05
INTC 150522P00040000 P 05/22/15 40.0 5.75 9.20
INTC 150522P00040500 P 05/22/15 40.5 6.30 9.65
INTC 150522P00041000 P 05/22/15 41.0 6.75 10.15
INTC 150522P00041500 P 05/22/15 41.5 7.25 9.25
INTC 150522P00042000 P 05/22/15 42.0 7.75 10.75
INTC 150522P00042500 P 05/22/15 42.5 8.25 10.25
INTC 150522P00043000 P 05/22/15 43.0 8.65 10.75
INTC 150522P00043500 P 05/22/15 43.5 9.20 11.25
INTC 150522P00044000 P 05/22/15 44.0 9.65 12.85
INTC 150529C00023000 C 05/29/15 23.0 8.00 10.10
INTC 150529C00024000 C 05/29/15 24.0 7.00 8.90
INTC 150529C00024500 C 05/29/15 24.5 6.55 8.55
INTC 150529C00025000 C 05/29/15 25.0 7.35 7.90
INTC 150529C00025500 C 05/29/15 25.5 5.40 8.75
INTC 150529C00026000 C 05/29/15 26.0 6.50 6.85
INTC 150529C00026500 C 05/29/15 26.5 6.05 6.40
INTC 150529C00027000 C 05/29/15 27.0 5.50 5.90
INTC 150529C00027500 C 05/29/15 27.5 4.80 5.35
INTC 150529C00028000 C 05/29/15 28.0 3.95 4.85
INTC 150529C00028500 C 05/29/15 28.5 3.45 4.35
INTC 150529C00029000 C 05/29/15 29.0 3.55 3.90
INTC 150529C00029500 C 05/29/15 29.5 2.82 3.40
INTC 150529C00030000 C 05/29/15 30.0 2.53 2.87
INTC 150529C00030500 C 05/29/15 30.5 2.03 2.49
INTC 150529C00031000 C 05/29/15 31.0 1.84 1.89
INTC 150529C00031500 C 05/29/15 31.5 1.45 1.48
INTC 150529C00032000 C 05/29/15 32.0 1.09 1.12
INTC 150529C00032500 C 05/29/15 32.5 0.78 0.81
INTC 150529C00033000 C 05/29/15 33.0 0.54 0.56
INTC 150529C00033500 C 05/29/15 33.5 0.35 0.37
INTC 150529C00034000 C 05/29/15 34.0 0.21 0.23
INTC 150529C00034500 C 05/29/15 34.5 0.12 0.15
INTC 150529C00035000 C 05/29/15 35.0 0.07 0.09
INTC 150529C00035500 C 05/29/15 35.5 0.03 0.06
INTC 150529C00036000 C 05/29/15 36.0 0.01 0.03
INTC 150529C00036500 C 05/29/15 36.5 0.00 0.03
INTC 150529C00037000 C 05/29/15 37.0 0.00 0.03
INTC 150529C00037500 C 05/29/15 37.5 0.00 0.03
INTC 150529C00038000 C 05/29/15 38.0 0.00 0.02
INTC 150529C00038500 C 05/29/15 38.5 0.00 0.02
INTC 150529C00039000 C 05/29/15 39.0 0.00 0.02
INTC 150529C00039500 C 05/29/15 39.5 0.00 0.02
INTC 150529C00040000 C 05/29/15 40.0 0.00 0.02
INTC 150529C00040500 C 05/29/15 40.5 0.00 0.02
INTC 150529C00041000 C 05/29/15 41.0 0.00 0.02
INTC 150529C00041500 C 05/29/15 41.5 0.00 0.02
INTC 150529C00042000 C 05/29/15 42.0 0.00 0.02
INTC 150529C00042500 C 05/29/15 42.5 0.00 0.02
INTC 150529C00043000 C 05/29/15 43.0 0.00 0.02
INTC 150529C00043500 C 05/29/15 43.5 0.00 0.02
INTC 150529C00044000 C 05/29/15 44.0 0.00 0.02
INTC 150529P00023000 P 05/29/15 23.0 0.00 0.02
INTC 150529P00024000 P 05/29/15 24.0 0.00 0.02
INTC 150529P00024500 P 05/29/15 24.5 0.00 0.02
INTC 150529P00025000 P 05/29/15 25.0 0.00 0.02
INTC 150529P00025500 P 05/29/15 25.5 0.00 0.03
INTC 150529P00026000 P 05/29/15 26.0 0.00 0.03
INTC 150529P00026500 P 05/29/15 26.5 0.00 0.03
INTC 150529P00027000 P 05/29/15 27.0 0.00 0.03
INTC 150529P00027500 P 05/29/15 27.5 0.01 0.04
INTC 150529P00028000 P 05/29/15 28.0 0.02 0.04
INTC 150529P00028500 P 05/29/15 28.5 0.03 0.05
INTC 150529P00029000 P 05/29/15 29.0 0.04 0.07
INTC 150529P00029500 P 05/29/15 29.5 0.06 0.09
INTC 150529P00030000 P 05/29/15 30.0 0.08 0.12
INTC 150529P00030500 P 05/29/15 30.5 0.12 0.16
INTC 150529P00031000 P 05/29/15 31.0 0.21 0.22
INTC 150529P00031500 P 05/29/15 31.5 0.30 0.32
INTC 150529P00032000 P 05/29/15 32.0 0.44 0.47
INTC 150529P00032500 P 05/29/15 32.5 0.63 0.66
INTC 150529P00033000 P 05/29/15 33.0 0.87 0.91
INTC 150529P00033500 P 05/29/15 33.5 1.19 1.22
INTC 150529P00034000 P 05/29/15 34.0 1.52 1.59
INTC 150529P00034500 P 05/29/15 34.5 1.85 2.17
INTC 150529P00035000 P 05/29/15 35.0 2.07 2.88
INTC 150529P00035500 P 05/29/15 35.5 2.61 3.65
INTC 150529P00036000 P 05/29/15 36.0 2.98 3.50
INTC 150529P00036500 P 05/29/15 36.5 3.50 4.05
INTC 150529P00037000 P 05/29/15 37.0 2.78 6.00
INTC 150529P00037500 P 05/29/15 37.5 3.25 5.00
INTC 150529P00038000 P 05/29/15 38.0 3.60 7.15
INTC 150529P00038500 P 05/29/15 38.5 4.25 6.15
INTC 150529P00039000 P 05/29/15 39.0 4.65 8.00
INTC 150529P00039500 P 05/29/15 39.5 5.25 8.60
INTC 150529P00040000 P 05/29/15 40.0 5.75 7.55
INTC 150529P00040500 P 05/29/15 40.5 6.25 9.50
INTC 150529P00041000 P 05/29/15 41.0 6.75 10.00
INTC 150529P00041500 P 05/29/15 41.5 7.25 10.15
INTC 150529P00042000 P 05/29/15 42.0 7.75 10.85
INTC 150529P00042500 P 05/29/15 42.5 8.25 10.25
INTC 150529P00043000 P 05/29/15 43.0 8.65 11.95
INTC 150529P00043500 P 05/29/15 43.5 9.15 11.10
INTC 150529P00044000 P 05/29/15 44.0 9.65 11.75
INTC 150605C00024000 C 06/05/15 24.0 7.10 10.25
INTC 150605C00025000 C 06/05/15 25.0 6.00 9.25
INTC 150605C00025500 C 06/05/15 25.5 5.35 8.75
INTC 150605C00026000 C 06/05/15 26.0 6.40 7.30
INTC 150605C00026500 C 06/05/15 26.5 5.90 6.80
INTC 150605C00027000 C 06/05/15 27.0 5.20 6.15
INTC 150605C00027500 C 06/05/15 27.5 4.90 5.70
INTC 150605C00028000 C 06/05/15 28.0 3.85 5.85
INTC 150605C00028500 C 06/05/15 28.5 3.60 4.95
INTC 150605C00029000 C 06/05/15 29.0 2.85 4.90
INTC 150605C00029500 C 06/05/15 29.5 3.00 3.75
INTC 150605C00030000 C 06/05/15 30.0 1.84 3.50
INTC 150605C00030500 C 06/05/15 30.5 2.19 2.58
INTC 150605C00031000 C 06/05/15 31.0 1.91 2.01
INTC 150605C00031500 C 06/05/15 31.5 1.54 1.62
INTC 150605C00032000 C 06/05/15 32.0 1.18 1.27
INTC 150605C00032500 C 06/05/15 32.5 0.89 0.92
INTC 150605C00033000 C 06/05/15 33.0 0.64 0.66
INTC 150605C00033500 C 06/05/15 33.5 0.44 0.46
INTC 150605C00034000 C 06/05/15 34.0 0.29 0.31
INTC 150605C00034500 C 06/05/15 34.5 0.18 0.21
INTC 150605C00035000 C 06/05/15 35.0 0.11 0.14
INTC 150605C00035500 C 06/05/15 35.5 0.05 0.10
INTC 150605C00036000 C 06/05/15 36.0 0.03 0.06
INTC 150605C00036500 C 06/05/15 36.5 0.02 0.05
INTC 150605C00037000 C 06/05/15 37.0 0.00 0.04
INTC 150605C00037500 C 06/05/15 37.5 0.00 0.03
INTC 150605C00038000 C 06/05/15 38.0 0.00 0.03
INTC 150605C00038500 C 06/05/15 38.5 0.00 0.03
INTC 150605C00039000 C 06/05/15 39.0 0.00 0.03
INTC 150605C00039500 C 06/05/15 39.5 0.00 0.02
INTC 150605C00040000 C 06/05/15 40.0 0.00 0.02
INTC 150605C00040500 C 06/05/15 40.5 0.00 0.02
INTC 150605C00041000 C 06/05/15 41.0 0.00 0.02
INTC 150605C00041500 C 06/05/15 41.5 0.00 0.02
INTC 150605C00042000 C 06/05/15 42.0 0.00 0.02
INTC 150605C00042500 C 06/05/15 42.5 0.00 0.02
INTC 150605C00043000 C 06/05/15 43.0 0.00 0.02
INTC 150605C00043500 C 06/05/15 43.5 0.00 0.02
INTC 150605C00044000 C 06/05/15 44.0 0.00 0.02
INTC 150605P00024000 P 06/05/15 24.0 0.00 0.02
INTC 150605P00025000 P 06/05/15 25.0 0.00 0.03
INTC 150605P00025500 P 06/05/15 25.5 0.00 0.03
INTC 150605P00026000 P 06/05/15 26.0 0.01 0.03
INTC 150605P00026500 P 06/05/15 26.5 0.01 0.04
INTC 150605P00027000 P 06/05/15 27.0 0.01 0.04
INTC 150605P00027500 P 06/05/15 27.5 0.02 0.05
INTC 150605P00028000 P 06/05/15 28.0 0.03 0.06
INTC 150605P00028500 P 06/05/15 28.5 0.05 0.08
INTC 150605P00029000 P 06/05/15 29.0 0.07 0.10
INTC 150605P00029500 P 06/05/15 29.5 0.10 0.13
INTC 150605P00030000 P 06/05/15 30.0 0.13 0.15
INTC 150605P00030500 P 06/05/15 30.5 0.19 0.21
INTC 150605P00031000 P 06/05/15 31.0 0.27 0.30
INTC 150605P00031500 P 06/05/15 31.5 0.38 0.41
INTC 150605P00032000 P 06/05/15 32.0 0.54 0.56
INTC 150605P00032500 P 06/05/15 32.5 0.73 0.76
INTC 150605P00033000 P 06/05/15 33.0 0.96 1.01
INTC 150605P00033500 P 06/05/15 33.5 1.23 1.31
INTC 150605P00034000 P 06/05/15 34.0 1.58 1.67
INTC 150605P00034500 P 06/05/15 34.5 1.98 2.06
INTC 150605P00035000 P 06/05/15 35.0 2.34 2.59
INTC 150605P00035500 P 06/05/15 35.5 2.49 3.20
INTC 150605P00036000 P 06/05/15 36.0 2.98 3.60
INTC 150605P00036500 P 06/05/15 36.5 3.45 4.25
INTC 150605P00037000 P 06/05/15 37.0 3.90 4.55
INTC 150605P00037500 P 06/05/15 37.5 3.30 6.45
INTC 150605P00038000 P 06/05/15 38.0 4.85 5.65
INTC 150605P00038500 P 06/05/15 38.5 5.35 6.15
INTC 150605P00039000 P 06/05/15 39.0 5.85 6.70
INTC 150605P00039500 P 06/05/15 39.5 5.25 8.00
INTC 150605P00040000 P 06/05/15 40.0 6.85 7.60
INTC 150605P00040500 P 06/05/15 40.5 6.30 9.55
INTC 150605P00041000 P 06/05/15 41.0 7.85 8.65
INTC 150605P00041500 P 06/05/15 41.5 7.25 9.25
INTC 150605P00042000 P 06/05/15 42.0 7.75 11.00
INTC 150605P00042500 P 06/05/15 42.5 8.25 10.25
INTC 150605P00043000 P 06/05/15 43.0 8.65 11.95
INTC 150605P00043500 P 06/05/15 43.5 9.15 11.10
INTC 150605P00044000 P 06/05/15 44.0 9.65 11.75
INTC 150612C00024000 C 06/12/15 24.0 6.90 9.85
INTC 150612C00025000 C 06/12/15 25.0 6.50 8.15
INTC 150612C00025500 C 06/12/15 25.5 6.90 7.60
INTC 150612C00026000 C 06/12/15 26.0 6.20 7.10
INTC 150612C00026500 C 06/12/15 26.5 5.90 6.60
INTC 150612C00027000 C 06/12/15 27.0 5.45 6.05
INTC 150612C00027500 C 06/12/15 27.5 5.00 5.75
INTC 150612C00028000 C 06/12/15 28.0 4.25 5.05
INTC 150612C00028500 C 06/12/15 28.5 3.65 4.55
INTC 150612C00029000 C 06/12/15 29.0 3.15 4.05
INTC 150612C00029500 C 06/12/15 29.5 2.40 3.75
INTC 150612C00030000 C 06/12/15 30.0 1.99 3.90
INTC 150612C00030500 C 06/12/15 30.5 2.39 2.49
INTC 150612C00031000 C 06/12/15 31.0 1.98 2.05
INTC 150612C00031500 C 06/12/15 31.5 1.61 1.69
INTC 150612C00032000 C 06/12/15 32.0 1.27 1.32
INTC 150612C00032500 C 06/12/15 32.5 0.97 1.00
INTC 150612C00033000 C 06/12/15 33.0 0.72 0.75
INTC 150612C00033500 C 06/12/15 33.5 0.51 0.59
INTC 150612C00034000 C 06/12/15 34.0 0.36 0.41
INTC 150612C00034500 C 06/12/15 34.5 0.24 0.27
INTC 150612C00035000 C 06/12/15 35.0 0.15 0.18
INTC 150612C00035500 C 06/12/15 35.5 0.09 0.13
INTC 150612C00036000 C 06/12/15 36.0 0.05 0.09
INTC 150612C00036500 C 06/12/15 36.5 0.03 0.07
INTC 150612C00037000 C 06/12/15 37.0 0.02 0.05
INTC 150612C00037500 C 06/12/15 37.5 0.01 0.04
INTC 150612C00038000 C 06/12/15 38.0 0.00 0.03
INTC 150612C00038500 C 06/12/15 38.5 0.00 0.03
INTC 150612C00039000 C 06/12/15 39.0 0.00 0.03
INTC 150612C00039500 C 06/12/15 39.5 0.00 0.03
INTC 150612C00040000 C 06/12/15 40.0 0.00 0.02
INTC 150612C00040500 C 06/12/15 40.5 0.00 0.02
INTC 150612C00041000 C 06/12/15 41.0 0.00 0.02
INTC 150612C00041500 C 06/12/15 41.5 0.00 0.02
INTC 150612C00042000 C 06/12/15 42.0 0.00 0.02
INTC 150612C00042500 C 06/12/15 42.5 0.00 0.02
INTC 150612C00043000 C 06/12/15 43.0 0.00 0.02
INTC 150612C00043500 C 06/12/15 43.5 0.00 0.02
INTC 150612C00044000 C 06/12/15 44.0 0.00 0.02
INTC 150612P00024000 P 06/12/15 24.0 0.00 0.03
INTC 150612P00025000 P 06/12/15 25.0 0.00 0.03
INTC 150612P00025500 P 06/12/15 25.5 0.00 0.04
INTC 150612P00026000 P 06/12/15 26.0 0.01 0.04
INTC 150612P00026500 P 06/12/15 26.5 0.01 0.05
INTC 150612P00027000 P 06/12/15 27.0 0.02 0.06
INTC 150612P00027500 P 06/12/15 27.5 0.03 0.07
INTC 150612P00028000 P 06/12/15 28.0 0.05 0.08
INTC 150612P00028500 P 06/12/15 28.5 0.07 0.10
INTC 150612P00029000 P 06/12/15 29.0 0.10 0.12
INTC 150612P00029500 P 06/12/15 29.5 0.13 0.15
INTC 150612P00030000 P 06/12/15 30.0 0.17 0.20
INTC 150612P00030500 P 06/12/15 30.5 0.24 0.27
INTC 150612P00031000 P 06/12/15 31.0 0.33 0.35
INTC 150612P00031500 P 06/12/15 31.5 0.46 0.48
INTC 150612P00032000 P 06/12/15 32.0 0.62 0.64
INTC 150612P00032500 P 06/12/15 32.5 0.77 0.85
INTC 150612P00033000 P 06/12/15 33.0 1.07 1.09
INTC 150612P00033500 P 06/12/15 33.5 1.33 1.40
INTC 150612P00034000 P 06/12/15 34.0 1.69 1.74
INTC 150612P00034500 P 06/12/15 34.5 2.03 2.12
INTC 150612P00035000 P 06/12/15 35.0 2.36 2.60
INTC 150612P00035500 P 06/12/15 35.5 2.49 3.40
INTC 150612P00036000 P 06/12/15 36.0 2.99 3.65
INTC 150612P00036500 P 06/12/15 36.5 3.45 4.75
INTC 150612P00037000 P 06/12/15 37.0 3.90 4.60
INTC 150612P00037500 P 06/12/15 37.5 4.10 5.10
INTC 150612P00038000 P 06/12/15 38.0 4.85 6.55
INTC 150612P00038500 P 06/12/15 38.5 5.35 6.15
INTC 150612P00039000 P 06/12/15 39.0 5.75 6.65
INTC 150612P00039500 P 06/12/15 39.5 6.25 7.15
INTC 150612P00040000 P 06/12/15 40.0 6.85 7.65
INTC 150612P00040500 P 06/12/15 40.5 6.25 8.20
INTC 150612P00041000 P 06/12/15 41.0 7.80 8.70
INTC 150612P00041500 P 06/12/15 41.5 7.25 9.20
INTC 150612P00042000 P 06/12/15 42.0 7.75 9.70
INTC 150612P00042500 P 06/12/15 42.5 8.25 10.20
INTC 150612P00043000 P 06/12/15 43.0 8.65 11.95
INTC 150612P00043500 P 06/12/15 43.5 9.15 11.10
INTC 150612P00044000 P 06/12/15 44.0 9.65 12.95
INTC 150619C00022000 C 06/19/15 22.0 9.05 11.15
INTC 150619C00023000 C 06/19/15 23.0 8.65 10.15
INTC 150619C00024000 C 06/19/15 24.0 7.80 9.05
INTC 150619C00025000 C 06/19/15 25.0 7.55 8.05
INTC 150619C00026000 C 06/19/15 26.0 6.45 7.05
INTC 150619C00027000 C 06/19/15 27.0 5.35 6.05
INTC 150619C00028000 C 06/19/15 28.0 4.50 5.05
INTC 150619C00029000 C 06/19/15 29.0 3.65 4.10
INTC 150619C00030000 C 06/19/15 30.0 2.66 3.05
INTC 150619C00031000 C 06/19/15 31.0 2.05 2.16
INTC 150619C00032000 C 06/19/15 32.0 1.35 1.38
INTC 150619C00033000 C 06/19/15 33.0 0.81 0.83
INTC 150619C00034000 C 06/19/15 34.0 0.43 0.45
INTC 150619C00035000 C 06/19/15 35.0 0.20 0.22
INTC 150619C00036000 C 06/19/15 36.0 0.09 0.11
INTC 150619C00037000 C 06/19/15 37.0 0.04 0.06
INTC 150619C00038000 C 06/19/15 38.0 0.01 0.03
INTC 150619C00039000 C 06/19/15 39.0 0.00 0.03
INTC 150619C00040000 C 06/19/15 40.0 0.00 0.02
INTC 150619C00041000 C 06/19/15 41.0 0.00 0.02
INTC 150619C00042000 C 06/19/15 42.0 0.00 0.02
INTC 150619P00022000 P 06/19/15 22.0 0.00 0.02
INTC 150619P00023000 P 06/19/15 23.0 0.01 0.02
INTC 150619P00024000 P 06/19/15 24.0 0.01 0.03
INTC 150619P00025000 P 06/19/15 25.0 0.02 0.04
INTC 150619P00026000 P 06/19/15 26.0 0.02 0.05
INTC 150619P00027000 P 06/19/15 27.0 0.04 0.06
INTC 150619P00028000 P 06/19/15 28.0 0.06 0.09
INTC 150619P00029000 P 06/19/15 29.0 0.12 0.14
INTC 150619P00030000 P 06/19/15 30.0 0.21 0.24
INTC 150619P00031000 P 06/19/15 31.0 0.40 0.42
INTC 150619P00032000 P 06/19/15 32.0 0.70 0.72
INTC 150619P00033000 P 06/19/15 33.0 1.14 1.17
INTC 150619P00034000 P 06/19/15 34.0 1.76 1.80
INTC 150619P00035000 P 06/19/15 35.0 2.50 2.58
INTC 150619P00036000 P 06/19/15 36.0 2.99 3.60
INTC 150619P00037000 P 06/19/15 37.0 3.90 4.50
INTC 150619P00038000 P 06/19/15 38.0 4.90 5.50
INTC 150619P00039000 P 06/19/15 39.0 5.85 6.65
INTC 150619P00040000 P 06/19/15 40.0 6.85 7.55
INTC 150619P00041000 P 06/19/15 41.0 6.65 10.15
INTC 150619P00042000 P 06/19/15 42.0 7.70 9.60
INTC 150717C00016000 C 07/17/15 16.0 15.00 18.50
INTC 150717C00018000 C 07/17/15 18.0 12.85 16.45
INTC 150717C00019000 C 07/17/15 19.0 12.00 15.35
INTC 150717C00020000 C 07/17/15 20.0 11.05 13.70
INTC 150717C00021000 C 07/17/15 21.0 9.95 13.30
INTC 150717C00022000 C 07/17/15 22.0 9.55 11.15
INTC 150717C00023000 C 07/17/15 23.0 9.20 10.65
INTC 150717C00024000 C 07/17/15 24.0 6.90 10.30
INTC 150717C00025000 C 07/17/15 25.0 6.55 8.20
INTC 150717C00026000 C 07/17/15 26.0 6.65 7.10
INTC 150717C00027000 C 07/17/15 27.0 5.70 6.10
INTC 150717C00028000 C 07/17/15 28.0 4.75 5.10
INTC 150717C00029000 C 07/17/15 29.0 3.55 4.15
INTC 150717C00030000 C 07/17/15 30.0 3.10 3.25
INTC 150717C00031000 C 07/17/15 31.0 2.38 2.42
INTC 150717C00032000 C 07/17/15 32.0 1.74 1.76
INTC 150717C00033000 C 07/17/15 33.0 1.20 1.22
INTC 150717C00034000 C 07/17/15 34.0 0.77 0.80
INTC 150717C00035000 C 07/17/15 35.0 0.47 0.49
INTC 150717C00036000 C 07/17/15 36.0 0.27 0.29
INTC 150717C00037000 C 07/17/15 37.0 0.15 0.17
INTC 150717C00038000 C 07/17/15 38.0 0.08 0.10
INTC 150717C00039000 C 07/17/15 39.0 0.04 0.06
INTC 150717C00040000 C 07/17/15 40.0 0.02 0.04
INTC 150717C00041000 C 07/17/15 41.0 0.01 0.03
INTC 150717C00042000 C 07/17/15 42.0 0.01 0.02
INTC 150717C00043000 C 07/17/15 43.0 0.00 0.02
INTC 150717C00044000 C 07/17/15 44.0 0.00 0.02
INTC 150717C00045000 C 07/17/15 45.0 0.00 0.02
INTC 150717C00046000 C 07/17/15 46.0 0.00 0.02
INTC 150717C00047000 C 07/17/15 47.0 0.00 0.02
INTC 150717C00048000 C 07/17/15 48.0 0.00 0.02
INTC 150717C00049000 C 07/17/15 49.0 0.00 0.02
INTC 150717C00050000 C 07/17/15 50.0 0.00 0.02
INTC 150717P00016000 P 07/17/15 16.0 0.00 0.02
INTC 150717P00018000 P 07/17/15 18.0 0.00 0.02
INTC 150717P00019000 P 07/17/15 19.0 0.00 0.02
INTC 150717P00020000 P 07/17/15 20.0 0.00 0.03
INTC 150717P00021000 P 07/17/15 21.0 0.01 0.03
INTC 150717P00022000 P 07/17/15 22.0 0.01 0.03
INTC 150717P00023000 P 07/17/15 23.0 0.02 0.04
INTC 150717P00024000 P 07/17/15 24.0 0.04 0.05
INTC 150717P00025000 P 07/17/15 25.0 0.05 0.07
INTC 150717P00026000 P 07/17/15 26.0 0.08 0.10
INTC 150717P00027000 P 07/17/15 27.0 0.12 0.14
INTC 150717P00028000 P 07/17/15 28.0 0.19 0.21
INTC 150717P00029000 P 07/17/15 29.0 0.30 0.32
INTC 150717P00030000 P 07/17/15 30.0 0.47 0.48
INTC 150717P00031000 P 07/17/15 31.0 0.71 0.73
INTC 150717P00032000 P 07/17/15 32.0 1.06 1.08
INTC 150717P00033000 P 07/17/15 33.0 1.51 1.54
INTC 150717P00034000 P 07/17/15 34.0 2.09 2.12
INTC 150717P00035000 P 07/17/15 35.0 2.79 2.82
INTC 150717P00036000 P 07/17/15 36.0 3.55 3.65
INTC 150717P00037000 P 07/17/15 37.0 4.05 5.20
INTC 150717P00038000 P 07/17/15 38.0 4.95 5.55
INTC 150717P00039000 P 07/17/15 39.0 5.90 6.50
INTC 150717P00040000 P 07/17/15 40.0 6.85 8.15
INTC 150717P00041000 P 07/17/15 41.0 6.75 10.00
INTC 150717P00042000 P 07/17/15 42.0 8.60 9.70
INTC 150717P00043000 P 07/17/15 43.0 8.65 12.05
INTC 150717P00044000 P 07/17/15 44.0 9.75 13.05
INTC 150717P00045000 P 07/17/15 45.0 10.65 13.30
INTC 150717P00046000 P 07/17/15 46.0 11.65 13.60
INTC 150717P00047000 P 07/17/15 47.0 12.65 16.10
INTC 150717P00048000 P 07/17/15 48.0 13.65 17.05
INTC 150717P00049000 P 07/17/15 49.0 14.65 18.05
INTC 150717P00050000 P 07/17/15 50.0 15.65 19.05
INTC 150821C00023000 C 08/21/15 23.0 8.00 11.30
INTC 150821C00024000 C 08/21/15 24.0 8.55 9.25
INTC 150821C00025000 C 08/21/15 25.0 6.00 9.35
INTC 150821C00026000 C 08/21/15 26.0 6.70 7.35
INTC 150821C00027000 C 08/21/15 27.0 5.75 6.10
INTC 150821C00028000 C 08/21/15 28.0 4.80 5.15
INTC 150821C00029000 C 08/21/15 29.0 4.05 4.20
INTC 150821C00030000 C 08/21/15 30.0 3.25 3.40
INTC 150821C00031000 C 08/21/15 31.0 2.55 2.59
INTC 150821C00032000 C 08/21/15 32.0 1.92 1.95
INTC 150821C00033000 C 08/21/15 33.0 1.39 1.42
INTC 150821C00034000 C 08/21/15 34.0 0.97 1.00
INTC 150821C00035000 C 08/21/15 35.0 0.65 0.68
INTC 150821C00036000 C 08/21/15 36.0 0.42 0.45
INTC 150821C00037000 C 08/21/15 37.0 0.26 0.29
INTC 150821C00038000 C 08/21/15 38.0 0.16 0.19
INTC 150821C00039000 C 08/21/15 39.0 0.10 0.12
INTC 150821C00040000 C 08/21/15 40.0 0.06 0.08
INTC 150821C00041000 C 08/21/15 41.0 0.03 0.05
INTC 150821P00023000 P 08/21/15 23.0 0.06 0.07
INTC 150821P00024000 P 08/21/15 24.0 0.08 0.10
INTC 150821P00025000 P 08/21/15 25.0 0.11 0.13
INTC 150821P00026000 P 08/21/15 26.0 0.16 0.18
INTC 150821P00027000 P 08/21/15 27.0 0.23 0.25
INTC 150821P00028000 P 08/21/15 28.0 0.33 0.36
INTC 150821P00029000 P 08/21/15 29.0 0.49 0.51
INTC 150821P00030000 P 08/21/15 30.0 0.69 0.73
INTC 150821P00031000 P 08/21/15 31.0 1.00 1.02
INTC 150821P00032000 P 08/21/15 32.0 1.36 1.41
INTC 150821P00033000 P 08/21/15 33.0 1.86 1.90
INTC 150821P00034000 P 08/21/15 34.0 2.45 2.50
INTC 150821P00035000 P 08/21/15 35.0 3.10 3.20
INTC 150821P00036000 P 08/21/15 36.0 3.90 4.00
INTC 150821P00037000 P 08/21/15 37.0 4.00 5.20
INTC 150821P00038000 P 08/21/15 38.0 5.20 5.80
INTC 150821P00039000 P 08/21/15 39.0 5.45 7.05
INTC 150821P00040000 P 08/21/15 40.0 6.00 9.40
INTC 150821P00041000 P 08/21/15 41.0 8.05 8.95
INTC 151016C00018000 C 10/16/15 18.0 13.05 16.30
INTC 151016C00019000 C 10/16/15 19.0 12.05 15.30
INTC 151016C00020000 C 10/16/15 20.0 12.45 13.15
INTC 151016C00021000 C 10/16/15 21.0 11.40 12.40
INTC 151016C00022000 C 10/16/15 22.0 9.10 11.10
INTC 151016C00023000 C 10/16/15 23.0 9.60 10.10
INTC 151016C00024000 C 10/16/15 24.0 7.05 9.30
INTC 151016C00025000 C 10/16/15 25.0 7.40 8.10
INTC 151016C00026000 C 10/16/15 26.0 6.80 7.20
INTC 151016C00027000 C 10/16/15 27.0 5.90 6.25
INTC 151016C00028000 C 10/16/15 28.0 5.00 5.50
INTC 151016C00029000 C 10/16/15 29.0 4.30 4.45
INTC 151016C00030000 C 10/16/15 30.0 3.55 3.65
INTC 151016C00031000 C 10/16/15 31.0 2.89 2.93
INTC 151016C00032000 C 10/16/15 32.0 2.30 2.33
INTC 151016C00033000 C 10/16/15 33.0 1.78 1.81
INTC 151016C00034000 C 10/16/15 34.0 1.35 1.37
INTC 151016C00035000 C 10/16/15 35.0 1.00 1.03
INTC 151016C00036000 C 10/16/15 36.0 0.72 0.75
INTC 151016C00037000 C 10/16/15 37.0 0.51 0.55
INTC 151016C00038000 C 10/16/15 38.0 0.36 0.39
INTC 151016C00039000 C 10/16/15 39.0 0.25 0.28
INTC 151016C00040000 C 10/16/15 40.0 0.17 0.20
INTC 151016C00041000 C 10/16/15 41.0 0.12 0.14
INTC 151016C00042000 C 10/16/15 42.0 0.08 0.10
INTC 151016C00043000 C 10/16/15 43.0 0.06 0.07
INTC 151016C00044000 C 10/16/15 44.0 0.04 0.06
INTC 151016C00045000 C 10/16/15 45.0 0.02 0.04
INTC 151016C00046000 C 10/16/15 46.0 0.02 0.04
INTC 151016C00047000 C 10/16/15 47.0 0.01 0.03
INTC 151016C00048000 C 10/16/15 48.0 0.00 0.03
INTC 151016C00049000 C 10/16/15 49.0 0.00 0.03
INTC 151016C00050000 C 10/16/15 50.0 0.00 0.02
INTC 151016P00018000 P 10/16/15 18.0 0.03 0.04
INTC 151016P00019000 P 10/16/15 19.0 0.04 0.05
INTC 151016P00020000 P 10/16/15 20.0 0.06 0.07
INTC 151016P00021000 P 10/16/15 21.0 0.07 0.09
INTC 151016P00022000 P 10/16/15 22.0 0.10 0.11
INTC 151016P00023000 P 10/16/15 23.0 0.13 0.15
INTC 151016P00024000 P 10/16/15 24.0 0.17 0.19
INTC 151016P00025000 P 10/16/15 25.0 0.23 0.25
INTC 151016P00026000 P 10/16/15 26.0 0.31 0.34
INTC 151016P00027000 P 10/16/15 27.0 0.43 0.45
INTC 151016P00028000 P 10/16/15 28.0 0.58 0.60
INTC 151016P00029000 P 10/16/15 29.0 0.78 0.81
INTC 151016P00030000 P 10/16/15 30.0 1.02 1.07
INTC 151016P00031000 P 10/16/15 31.0 1.38 1.40
INTC 151016P00032000 P 10/16/15 32.0 1.76 1.80
INTC 151016P00033000 P 10/16/15 33.0 2.25 2.29
INTC 151016P00034000 P 10/16/15 34.0 2.83 2.87
INTC 151016P00035000 P 10/16/15 35.0 3.45 3.55
INTC 151016P00036000 P 10/16/15 36.0 4.20 4.25
INTC 151016P00037000 P 10/16/15 37.0 5.00 5.05
INTC 151016P00038000 P 10/16/15 38.0 5.40 6.20
INTC 151016P00039000 P 10/16/15 39.0 6.30 6.90
INTC 151016P00040000 P 10/16/15 40.0 6.50 7.80
INTC 151016P00041000 P 10/16/15 41.0 7.05 10.00
INTC 151016P00042000 P 10/16/15 42.0 8.00 11.25
INTC 151016P00043000 P 10/16/15 43.0 9.90 10.80
INTC 151016P00044000 P 10/16/15 44.0 10.00 13.20
INTC 151016P00045000 P 10/16/15 45.0 10.95 14.20
INTC 151016P00046000 P 10/16/15 46.0 11.90 14.80
INTC 151016P00047000 P 10/16/15 47.0 12.80 16.30
INTC 151016P00048000 P 10/16/15 48.0 13.80 17.25
INTC 151016P00049000 P 10/16/15 49.0 14.80 18.25
INTC 151016P00050000 P 10/16/15 50.0 15.80 19.25
INTC 160115C00013000 C 01/15/16 13.0 17.95 20.95
INTC 160115C00015000 C 01/15/16 15.0 16.00 18.80
INTC 160115C00018000 C 01/15/16 18.0 14.45 15.20
INTC 160115C00019000 C 01/15/16 19.0 13.15 14.20
INTC 160115C00020000 C 01/15/16 20.0 12.60 13.00
INTC 160115C00021000 C 01/15/16 21.0 10.10 13.35
INTC 160115C00022000 C 01/15/16 22.0 10.70 11.00
INTC 160115C00023000 C 01/15/16 23.0 9.35 10.35
INTC 160115C00024000 C 01/15/16 24.0 8.60 9.10
INTC 160115C00025000 C 01/15/16 25.0 7.80 8.15
INTC 160115C00026000 C 01/15/16 26.0 7.00 7.25
INTC 160115C00027000 C 01/15/16 27.0 6.15 6.40
INTC 160115C00028000 C 01/15/16 28.0 5.30 5.70
INTC 160115C00029000 C 01/15/16 29.0 4.60 4.80
INTC 160115C00030000 C 01/15/16 30.0 3.90 4.00
INTC 160115C00031000 C 01/15/16 31.0 3.30 3.35
INTC 160115C00032000 C 01/15/16 32.0 2.73 2.77
INTC 160115C00033000 C 01/15/16 33.0 2.23 2.27
INTC 160115C00034000 C 01/15/16 34.0 1.80 1.84
INTC 160115C00035000 C 01/15/16 35.0 1.44 1.47
INTC 160115C00036000 C 01/15/16 36.0 1.14 1.17
INTC 160115C00037000 C 01/15/16 37.0 0.89 0.92
INTC 160115C00038000 C 01/15/16 38.0 0.69 0.72
INTC 160115C00039000 C 01/15/16 39.0 0.53 0.56
INTC 160115C00040000 C 01/15/16 40.0 0.40 0.43
INTC 160115C00041000 C 01/15/16 41.0 0.31 0.33
INTC 160115C00042000 C 01/15/16 42.0 0.23 0.26
INTC 160115C00043000 C 01/15/16 43.0 0.18 0.20
INTC 160115C00044000 C 01/15/16 44.0 0.14 0.17
INTC 160115C00045000 C 01/15/16 45.0 0.11 0.13
INTC 160115C00050000 C 01/15/16 50.0 0.04 0.06
INTC 160115P00013000 P 01/15/16 13.0 0.02 0.05
INTC 160115P00015000 P 01/15/16 15.0 0.05 0.07
INTC 160115P00018000 P 01/15/16 18.0 0.10 0.13
INTC 160115P00019000 P 01/15/16 19.0 0.13 0.14
INTC 160115P00020000 P 01/15/16 20.0 0.16 0.17
INTC 160115P00021000 P 01/15/16 21.0 0.19 0.21
INTC 160115P00022000 P 01/15/16 22.0 0.25 0.26
INTC 160115P00023000 P 01/15/16 23.0 0.30 0.32
INTC 160115P00024000 P 01/15/16 24.0 0.38 0.39
INTC 160115P00025000 P 01/15/16 25.0 0.48 0.50
INTC 160115P00026000 P 01/15/16 26.0 0.61 0.63
INTC 160115P00027000 P 01/15/16 27.0 0.77 0.80
INTC 160115P00028000 P 01/15/16 28.0 0.98 1.01
INTC 160115P00029000 P 01/15/16 29.0 1.23 1.27
INTC 160115P00030000 P 01/15/16 30.0 1.54 1.58
INTC 160115P00031000 P 01/15/16 31.0 1.92 1.96
INTC 160115P00032000 P 01/15/16 32.0 2.36 2.40
INTC 160115P00033000 P 01/15/16 33.0 2.86 2.91
INTC 160115P00034000 P 01/15/16 34.0 3.40 3.50
INTC 160115P00035000 P 01/15/16 35.0 4.05 4.15
INTC 160115P00036000 P 01/15/16 36.0 4.75 4.85
INTC 160115P00037000 P 01/15/16 37.0 5.50 5.60
INTC 160115P00038000 P 01/15/16 38.0 6.25 6.40
INTC 160115P00039000 P 01/15/16 39.0 7.10 7.25
INTC 160115P00040000 P 01/15/16 40.0 7.60 8.80
INTC 160115P00041000 P 01/15/16 41.0 8.50 9.10
INTC 160115P00042000 P 01/15/16 42.0 9.10 10.25
INTC 160115P00043000 P 01/15/16 43.0 10.05 11.20
INTC 160115P00044000 P 01/15/16 44.0 10.60 12.65
INTC 160115P00045000 P 01/15/16 45.0 12.05 12.90
INTC 160115P00050000 P 01/15/16 50.0 17.00 19.30
INTC 170120C00015000 C 01/20/17 15.0 16.75 18.90
INTC 170120C00018000 C 01/20/17 18.0 13.00 17.15
INTC 170120C00020000 C 01/20/17 20.0 12.60 13.50
INTC 170120C00023000 C 01/20/17 23.0 9.55 10.90
INTC 170120C00025000 C 01/20/17 25.0 8.30 8.90
INTC 170120C00028000 C 01/20/17 28.0 6.25 6.60
INTC 170120C00030000 C 01/20/17 30.0 5.10 5.30
INTC 170120C00032000 C 01/20/17 32.0 4.10 4.25
INTC 170120C00035000 C 01/20/17 35.0 2.85 2.97
INTC 170120C00037000 C 01/20/17 37.0 2.19 2.31
INTC 170120C00040000 C 01/20/17 40.0 1.45 1.57
INTC 170120C00042000 C 01/20/17 42.0 1.10 1.21
INTC 170120C00045000 C 01/20/17 45.0 0.75 0.83
INTC 170120C00047000 C 01/20/17 47.0 0.55 0.64
INTC 170120C00050000 C 01/20/17 50.0 0.40 0.44
INTC 170120C00055000 C 01/20/17 55.0 0.20 0.27
INTC 170120P00015000 P 01/20/17 15.0 0.24 0.33
INTC 170120P00018000 P 01/20/17 18.0 0.44 0.54
INTC 170120P00020000 P 01/20/17 20.0 0.65 0.73
INTC 170120P00023000 P 01/20/17 23.0 1.11 1.19
INTC 170120P00025000 P 01/20/17 25.0 1.54 1.62
INTC 170120P00028000 P 01/20/17 28.0 2.45 2.52
INTC 170120P00030000 P 01/20/17 30.0 3.20 3.35
INTC 170120P00032000 P 01/20/17 32.0 4.15 4.30
INTC 170120P00035000 P 01/20/17 35.0 5.90 6.05
INTC 170120P00037000 P 01/20/17 37.0 7.25 7.35
INTC 170120P00040000 P 01/20/17 40.0 9.45 9.65
INTC 170120P00042000 P 01/20/17 42.0 10.70 11.55
INTC 170120P00045000 P 01/20/17 45.0 13.10 15.75
INTC 170120P00047000 P 01/20/17 47.0 13.35 17.75
INTC 170120P00050000 P 01/20/17 50.0 16.45 20.50
INTC 170120P00055000 P 01/20/17 55.0 20.55 25.00

OPRA data is delayed 15 minutes.