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 (2014-10-03)Premium Content

Intel Corporation (INTC)
As of Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INTC 141122C00020000 C 11/22/14 20.0 14.65 16.75
INTC 141122C00021000 C 11/22/14 21.0 13.05 16.20
INTC 141122C00022000 C 11/22/14 22.0 12.05 15.50
INTC 141122C00023000 C 11/22/14 23.0 11.05 14.20
INTC 141122C00024000 C 11/22/14 24.0 10.05 13.25
INTC 141122C00024500 C 11/22/14 24.5 9.50 12.70
INTC 141122C00025000 C 11/22/14 25.0 10.35 12.20
INTC 141122C00025500 C 11/22/14 25.5 8.50 11.75
INTC 141122C00026000 C 11/22/14 26.0 9.35 10.65
INTC 141122C00026500 C 11/22/14 26.5 7.55 10.80
INTC 141122C00027000 C 11/22/14 27.0 8.35 8.70
INTC 141122C00027500 C 11/22/14 27.5 7.95 8.20
INTC 141122C00028000 C 11/22/14 28.0 7.35 7.75
INTC 141122C00028500 C 11/22/14 28.5 6.60 7.65
INTC 141122C00029000 C 11/22/14 29.0 6.40 6.85
INTC 141122C00029500 C 11/22/14 29.5 5.65 6.65
INTC 141122C00030000 C 11/22/14 30.0 5.50 5.75
INTC 141122C00030500 C 11/22/14 30.5 4.95 5.35
INTC 141122C00031000 C 11/22/14 31.0 4.50 4.65
INTC 141122C00031500 C 11/22/14 31.5 3.95 4.35
INTC 141122C00032000 C 11/22/14 32.0 3.45 3.75
INTC 141122C00032500 C 11/22/14 32.5 3.00 3.15
INTC 141122C00033000 C 11/22/14 33.0 2.57 2.64
INTC 141122C00033500 C 11/22/14 33.5 2.00 2.16
INTC 141122C00034000 C 11/22/14 34.0 1.58 1.66
INTC 141122C00034500 C 11/22/14 34.5 1.04 1.15
INTC 141122C00035000 C 11/22/14 35.0 0.57 0.62
INTC 141122C00035500 C 11/22/14 35.5 0.05 0.42
INTC 141122C00036000 C 11/22/14 36.0 0.00 0.02
INTC 141122C00036500 C 11/22/14 36.5 0.00 0.01
INTC 141122C00037000 C 11/22/14 37.0 0.00 0.01
INTC 141122C00037500 C 11/22/14 37.5 0.00 0.04
INTC 141122C00038000 C 11/22/14 38.0 0.00 0.03
INTC 141122C00038500 C 11/22/14 38.5 0.00 0.04
INTC 141122C00039000 C 11/22/14 39.0 0.00 0.01
INTC 141122C00039500 C 11/22/14 39.5 0.00 0.04
INTC 141122C00040000 C 11/22/14 40.0 0.00 0.01
INTC 141122C00040500 C 11/22/14 40.5 0.00 0.04
INTC 141122C00041000 C 11/22/14 41.0 0.00 0.01
INTC 141122C00041500 C 11/22/14 41.5 0.00 0.04
INTC 141122C00042000 C 11/22/14 42.0 0.00 0.01
INTC 141122C00042500 C 11/22/14 42.5 0.00 0.04
INTC 141122C00043000 C 11/22/14 43.0 0.00 0.01
INTC 141122C00043500 C 11/22/14 43.5 0.00 0.04
INTC 141122C00044000 C 11/22/14 44.0 0.00 0.04
INTC 141122P00020000 P 11/22/14 20.0 0.00 0.01
INTC 141122P00021000 P 11/22/14 21.0 0.00 0.04
INTC 141122P00022000 P 11/22/14 22.0 0.00 0.02
INTC 141122P00023000 P 11/22/14 23.0 0.00 0.02
INTC 141122P00024000 P 11/22/14 24.0 0.00 0.02
INTC 141122P00024500 P 11/22/14 24.5 0.00 0.04
INTC 141122P00025000 P 11/22/14 25.0 0.00 0.01
INTC 141122P00025500 P 11/22/14 25.5 0.00 0.04
INTC 141122P00026000 P 11/22/14 26.0 0.00 0.02
INTC 141122P00026500 P 11/22/14 26.5 0.00 0.04
INTC 141122P00027000 P 11/22/14 27.0 0.00 0.01
INTC 141122P00027500 P 11/22/14 27.5 0.00 0.04
INTC 141122P00028000 P 11/22/14 28.0 0.00 0.01
INTC 141122P00028500 P 11/22/14 28.5 0.00 0.01
INTC 141122P00029000 P 11/22/14 29.0 0.00 0.02
INTC 141122P00029500 P 11/22/14 29.5 0.00 0.01
INTC 141122P00030000 P 11/22/14 30.0 0.00 0.01
INTC 141122P00030500 P 11/22/14 30.5 0.00 0.02
INTC 141122P00031000 P 11/22/14 31.0 0.00 0.01
INTC 141122P00031500 P 11/22/14 31.5 0.00 0.01
INTC 141122P00032000 P 11/22/14 32.0 0.00 0.01
INTC 141122P00032500 P 11/22/14 32.5 0.00 0.01
INTC 141122P00033000 P 11/22/14 33.0 0.00 0.01
INTC 141122P00033500 P 11/22/14 33.5 0.00 0.01
INTC 141122P00034000 P 11/22/14 34.0 0.00 0.01
INTC 141122P00034500 P 11/22/14 34.5 0.00 0.01
INTC 141122P00035000 P 11/22/14 35.0 0.00 0.01
INTC 141122P00035500 P 11/22/14 35.5 0.00 0.01
INTC 141122P00036000 P 11/22/14 36.0 0.38 0.48
INTC 141122P00036500 P 11/22/14 36.5 0.67 1.03
INTC 141122P00037000 P 11/22/14 37.0 1.29 1.51
INTC 141122P00037500 P 11/22/14 37.5 1.67 2.04
INTC 141122P00038000 P 11/22/14 38.0 2.17 2.54
INTC 141122P00038500 P 11/22/14 38.5 2.67 3.05
INTC 141122P00039000 P 11/22/14 39.0 3.15 3.55
INTC 141122P00039500 P 11/22/14 39.5 3.65 4.10
INTC 141122P00040000 P 11/22/14 40.0 4.15 4.55
INTC 141122P00040500 P 11/22/14 40.5 4.65 5.05
INTC 141122P00041000 P 11/22/14 41.0 5.15 5.55
INTC 141122P00041500 P 11/22/14 41.5 5.60 6.10
INTC 141122P00042000 P 11/22/14 42.0 6.15 6.55
INTC 141122P00042500 P 11/22/14 42.5 6.60 7.05
INTC 141122P00043000 P 11/22/14 43.0 7.15 7.60
INTC 141122P00043500 P 11/22/14 43.5 6.30 8.70
INTC 141122P00044000 P 11/22/14 44.0 6.80 9.25
INTC 141128C00023000 C 11/28/14 23.0 11.05 14.30
INTC 141128C00024000 C 11/28/14 24.0 10.00 13.20
INTC 141128C00025000 C 11/28/14 25.0 9.00 11.10
INTC 141128C00026000 C 11/28/14 26.0 8.45 9.85
INTC 141128C00026500 C 11/28/14 26.5 8.45 9.80
INTC 141128C00027000 C 11/28/14 27.0 8.35 8.80
INTC 141128C00027500 C 11/28/14 27.5 7.80 8.35
INTC 141128C00028000 C 11/28/14 28.0 7.40 7.75
INTC 141128C00028500 C 11/28/14 28.5 6.95 7.35
INTC 141128C00029000 C 11/28/14 29.0 6.45 6.85
INTC 141128C00029500 C 11/28/14 29.5 5.95 6.35
INTC 141128C00030000 C 11/28/14 30.0 5.45 5.75
INTC 141128C00030500 C 11/28/14 30.5 4.95 5.35
INTC 141128C00031000 C 11/28/14 31.0 4.45 4.85
INTC 141128C00031500 C 11/28/14 31.5 3.95 4.35
INTC 141128C00032000 C 11/28/14 32.0 3.50 3.70
INTC 141128C00032500 C 11/28/14 32.5 3.00 3.20
INTC 141128C00033000 C 11/28/14 33.0 2.53 2.66
INTC 141128C00033500 C 11/28/14 33.5 2.00 2.33
INTC 141128C00034000 C 11/28/14 34.0 1.52 1.69
INTC 141128C00034500 C 11/28/14 34.5 1.08 1.19
INTC 141128C00035000 C 11/28/14 35.0 0.65 0.74
INTC 141128C00035500 C 11/28/14 35.5 0.36 0.38
INTC 141128C00036000 C 11/28/14 36.0 0.15 0.17
INTC 141128C00036500 C 11/28/14 36.5 0.05 0.09
INTC 141128C00037000 C 11/28/14 37.0 0.01 0.09
INTC 141128C00037500 C 11/28/14 37.5 0.00 0.05
INTC 141128C00038000 C 11/28/14 38.0 0.00 0.04
INTC 141128C00038500 C 11/28/14 38.5 0.00 0.03
INTC 141128C00039000 C 11/28/14 39.0 0.00 0.03
INTC 141128C00039500 C 11/28/14 39.5 0.00 0.02
INTC 141128C00040000 C 11/28/14 40.0 0.00 0.02
INTC 141128C00040500 C 11/28/14 40.5 0.00 0.02
INTC 141128C00041000 C 11/28/14 41.0 0.00 0.02
INTC 141128C00041500 C 11/28/14 41.5 0.00 0.02
INTC 141128C00042000 C 11/28/14 42.0 0.00 0.02
INTC 141128C00042500 C 11/28/14 42.5 0.00 0.02
INTC 141128C00043000 C 11/28/14 43.0 0.00 0.02
INTC 141128C00043500 C 11/28/14 43.5 0.00 0.02
INTC 141128C00044000 C 11/28/14 44.0 0.00 0.02
INTC 141128P00023000 P 11/28/14 23.0 0.00 0.02
INTC 141128P00024000 P 11/28/14 24.0 0.00 0.02
INTC 141128P00025000 P 11/28/14 25.0 0.00 0.02
INTC 141128P00026000 P 11/28/14 26.0 0.00 0.02
INTC 141128P00026500 P 11/28/14 26.5 0.00 0.02
INTC 141128P00027000 P 11/28/14 27.0 0.00 0.02
INTC 141128P00027500 P 11/28/14 27.5 0.00 0.02
INTC 141128P00028000 P 11/28/14 28.0 0.00 0.02
INTC 141128P00028500 P 11/28/14 28.5 0.00 0.02
INTC 141128P00029000 P 11/28/14 29.0 0.00 0.02
INTC 141128P00029500 P 11/28/14 29.5 0.00 0.02
INTC 141128P00030000 P 11/28/14 30.0 0.00 0.02
INTC 141128P00030500 P 11/28/14 30.5 0.00 0.02
INTC 141128P00031000 P 11/28/14 31.0 0.00 0.02
INTC 141128P00031500 P 11/28/14 31.5 0.00 0.02
INTC 141128P00032000 P 11/28/14 32.0 0.00 0.03
INTC 141128P00032500 P 11/28/14 32.5 0.01 0.04
INTC 141128P00033000 P 11/28/14 33.0 0.02 0.04
INTC 141128P00033500 P 11/28/14 33.5 0.02 0.04
INTC 141128P00034000 P 11/28/14 34.0 0.03 0.05
INTC 141128P00034500 P 11/28/14 34.5 0.05 0.08
INTC 141128P00035000 P 11/28/14 35.0 0.11 0.13
INTC 141128P00035500 P 11/28/14 35.5 0.26 0.29
INTC 141128P00036000 P 11/28/14 36.0 0.54 0.59
INTC 141128P00036500 P 11/28/14 36.5 0.94 1.04
INTC 141128P00037000 P 11/28/14 37.0 1.16 1.55
INTC 141128P00037500 P 11/28/14 37.5 1.61 2.03
INTC 141128P00038000 P 11/28/14 38.0 2.10 2.53
INTC 141128P00038500 P 11/28/14 38.5 2.60 3.05
INTC 141128P00039000 P 11/28/14 39.0 3.05 3.55
INTC 141128P00039500 P 11/28/14 39.5 3.55 4.05
INTC 141128P00040000 P 11/28/14 40.0 4.05 4.55
INTC 141128P00040500 P 11/28/14 40.5 4.55 5.05
INTC 141128P00041000 P 11/28/14 41.0 5.00 5.55
INTC 141128P00041500 P 11/28/14 41.5 5.55 6.05
INTC 141128P00042000 P 11/28/14 42.0 6.05 6.55
INTC 141128P00042500 P 11/28/14 42.5 6.40 7.15
INTC 141128P00043000 P 11/28/14 43.0 6.90 7.65
INTC 141128P00043500 P 11/28/14 43.5 6.30 8.25
INTC 141128P00044000 P 11/28/14 44.0 6.85 8.85
INTC 141205C00024000 C 12/05/14 24.0 10.05 13.30
INTC 141205C00025000 C 12/05/14 25.0 9.05 12.20
INTC 141205C00025500 C 12/05/14 25.5 9.65 10.40
INTC 141205C00026000 C 12/05/14 26.0 9.35 9.85
INTC 141205C00026500 C 12/05/14 26.5 7.40 10.05
INTC 141205C00027000 C 12/05/14 27.0 8.45 9.55
INTC 141205C00027500 C 12/05/14 27.5 7.95 8.25
INTC 141205C00028000 C 12/05/14 28.0 7.45 7.75
INTC 141205C00028500 C 12/05/14 28.5 6.95 7.25
INTC 141205C00029000 C 12/05/14 29.0 6.45 6.85
INTC 141205C00029500 C 12/05/14 29.5 6.00 6.35
INTC 141205C00030000 C 12/05/14 30.0 5.50 5.85
INTC 141205C00030500 C 12/05/14 30.5 5.00 5.30
INTC 141205C00031000 C 12/05/14 31.0 4.50 4.80
INTC 141205C00031500 C 12/05/14 31.5 4.00 4.30
INTC 141205C00032000 C 12/05/14 32.0 3.50 3.80
INTC 141205C00032500 C 12/05/14 32.5 3.00 3.30
INTC 141205C00033000 C 12/05/14 33.0 2.53 2.76
INTC 141205C00033500 C 12/05/14 33.5 2.05 2.27
INTC 141205C00034000 C 12/05/14 34.0 1.61 1.77
INTC 141205C00034500 C 12/05/14 34.5 1.24 1.38
INTC 141205C00035000 C 12/05/14 35.0 0.85 0.92
INTC 141205C00035500 C 12/05/14 35.5 0.52 0.60
INTC 141205C00036000 C 12/05/14 36.0 0.33 0.35
INTC 141205C00036500 C 12/05/14 36.5 0.17 0.20
INTC 141205C00037000 C 12/05/14 37.0 0.09 0.11
INTC 141205C00037500 C 12/05/14 37.5 0.04 0.09
INTC 141205C00038000 C 12/05/14 38.0 0.02 0.05
INTC 141205C00038500 C 12/05/14 38.5 0.01 0.05
INTC 141205C00039000 C 12/05/14 39.0 0.00 0.05
INTC 141205C00039500 C 12/05/14 39.5 0.00 0.04
INTC 141205C00040000 C 12/05/14 40.0 0.00 0.04
INTC 141205C00040500 C 12/05/14 40.5 0.00 0.03
INTC 141205C00041000 C 12/05/14 41.0 0.00 0.03
INTC 141205C00041500 C 12/05/14 41.5 0.00 0.03
INTC 141205C00042000 C 12/05/14 42.0 0.00 0.03
INTC 141205C00042500 C 12/05/14 42.5 0.00 0.03
INTC 141205C00043000 C 12/05/14 43.0 0.00 0.03
INTC 141205C00043500 C 12/05/14 43.5 0.00 0.02
INTC 141205C00044000 C 12/05/14 44.0 0.00 0.02
INTC 141205P00024000 P 12/05/14 24.0 0.00 0.02
INTC 141205P00025000 P 12/05/14 25.0 0.00 0.02
INTC 141205P00025500 P 12/05/14 25.5 0.00 0.02
INTC 141205P00026000 P 12/05/14 26.0 0.00 0.02
INTC 141205P00026500 P 12/05/14 26.5 0.00 0.02
INTC 141205P00027000 P 12/05/14 27.0 0.00 0.02
INTC 141205P00027500 P 12/05/14 27.5 0.00 0.02
INTC 141205P00028000 P 12/05/14 28.0 0.00 0.02
INTC 141205P00028500 P 12/05/14 28.5 0.00 0.03
INTC 141205P00029000 P 12/05/14 29.0 0.00 0.02
INTC 141205P00029500 P 12/05/14 29.5 0.01 0.03
INTC 141205P00030000 P 12/05/14 30.0 0.01 0.03
INTC 141205P00030500 P 12/05/14 30.5 0.01 0.04
INTC 141205P00031000 P 12/05/14 31.0 0.01 0.05
INTC 141205P00031500 P 12/05/14 31.5 0.02 0.06
INTC 141205P00032000 P 12/05/14 32.0 0.04 0.08
INTC 141205P00032500 P 12/05/14 32.5 0.02 0.08
INTC 141205P00033000 P 12/05/14 33.0 0.03 0.08
INTC 141205P00033500 P 12/05/14 33.5 0.02 0.10
INTC 141205P00034000 P 12/05/14 34.0 0.09 0.12
INTC 141205P00034500 P 12/05/14 34.5 0.15 0.17
INTC 141205P00035000 P 12/05/14 35.0 0.27 0.29
INTC 141205P00035500 P 12/05/14 35.5 0.44 0.47
INTC 141205P00036000 P 12/05/14 36.0 0.70 0.75
INTC 141205P00036500 P 12/05/14 36.5 1.05 1.11
INTC 141205P00037000 P 12/05/14 37.0 1.42 1.57
INTC 141205P00037500 P 12/05/14 37.5 1.63 2.07
INTC 141205P00038000 P 12/05/14 38.0 2.06 2.56
INTC 141205P00038500 P 12/05/14 38.5 2.53 3.05
INTC 141205P00039000 P 12/05/14 39.0 3.00 3.55
INTC 141205P00039500 P 12/05/14 39.5 3.50 4.05
INTC 141205P00040000 P 12/05/14 40.0 4.00 4.55
INTC 141205P00040500 P 12/05/14 40.5 4.50 5.15
INTC 141205P00041000 P 12/05/14 41.0 5.00 5.65
INTC 141205P00041500 P 12/05/14 41.5 5.45 6.20
INTC 141205P00042000 P 12/05/14 42.0 5.95 6.70
INTC 141205P00042500 P 12/05/14 42.5 6.30 7.20
INTC 141205P00043000 P 12/05/14 43.0 6.80 7.65
INTC 141205P00043500 P 12/05/14 43.5 6.40 8.90
INTC 141205P00044000 P 12/05/14 44.0 7.05 9.40
INTC 141212C00025000 C 12/12/14 25.0 10.25 11.55
INTC 141212C00026000 C 12/12/14 26.0 9.45 9.80
INTC 141212C00026500 C 12/12/14 26.5 8.95 9.30
INTC 141212C00027000 C 12/12/14 27.0 8.50 8.80
INTC 141212C00027500 C 12/12/14 27.5 8.00 8.30
INTC 141212C00028000 C 12/12/14 28.0 7.50 7.80
INTC 141212C00028500 C 12/12/14 28.5 7.00 7.30
INTC 141212C00029000 C 12/12/14 29.0 6.50 6.80
INTC 141212C00029500 C 12/12/14 29.5 6.00 6.35
INTC 141212C00030000 C 12/12/14 30.0 5.50 5.75
INTC 141212C00030500 C 12/12/14 30.5 5.00 5.35
INTC 141212C00031000 C 12/12/14 31.0 4.50 4.75
INTC 141212C00031500 C 12/12/14 31.5 4.00 4.25
INTC 141212C00032000 C 12/12/14 32.0 3.50 3.85
INTC 141212C00032500 C 12/12/14 32.5 3.05 3.25
INTC 141212C00033000 C 12/12/14 33.0 2.58 2.85
INTC 141212C00033500 C 12/12/14 33.5 2.13 2.35
INTC 141212C00034000 C 12/12/14 34.0 1.76 1.81
INTC 141212C00034500 C 12/12/14 34.5 1.36 1.42
INTC 141212C00035000 C 12/12/14 35.0 0.95 1.04
INTC 141212C00035500 C 12/12/14 35.5 0.66 0.73
INTC 141212C00036000 C 12/12/14 36.0 0.46 0.50
INTC 141212C00036500 C 12/12/14 36.5 0.29 0.32
INTC 141212C00037000 C 12/12/14 37.0 0.17 0.20
INTC 141212C00037500 C 12/12/14 37.5 0.10 0.13
INTC 141212C00038000 C 12/12/14 38.0 0.06 0.09
INTC 141212C00038500 C 12/12/14 38.5 0.03 0.10
INTC 141212C00039000 C 12/12/14 39.0 0.01 0.07
INTC 141212C00039500 C 12/12/14 39.5 0.01 0.06
INTC 141212C00040000 C 12/12/14 40.0 0.00 0.05
INTC 141212C00040500 C 12/12/14 40.5 0.00 0.04
INTC 141212C00041000 C 12/12/14 41.0 0.00 0.04
INTC 141212C00041500 C 12/12/14 41.5 0.00 0.03
INTC 141212C00042000 C 12/12/14 42.0 0.00 0.03
INTC 141212C00042500 C 12/12/14 42.5 0.00 0.03
INTC 141212C00043000 C 12/12/14 43.0 0.00 0.03
INTC 141212C00043500 C 12/12/14 43.5 0.00 0.03
INTC 141212C00044000 C 12/12/14 44.0 0.00 0.03
INTC 141212P00025000 P 12/12/14 25.0 0.00 0.02
INTC 141212P00026000 P 12/12/14 26.0 0.00 0.02
INTC 141212P00026500 P 12/12/14 26.5 0.00 0.02
INTC 141212P00027000 P 12/12/14 27.0 0.00 0.03
INTC 141212P00027500 P 12/12/14 27.5 0.00 0.03
INTC 141212P00028000 P 12/12/14 28.0 0.00 0.03
INTC 141212P00028500 P 12/12/14 28.5 0.00 0.04
INTC 141212P00029000 P 12/12/14 29.0 0.01 0.04
INTC 141212P00029500 P 12/12/14 29.5 0.01 0.06
INTC 141212P00030000 P 12/12/14 30.0 0.01 0.06
INTC 141212P00030500 P 12/12/14 30.5 0.02 0.06
INTC 141212P00031000 P 12/12/14 31.0 0.02 0.07
INTC 141212P00031500 P 12/12/14 31.5 0.02 0.07
INTC 141212P00032000 P 12/12/14 32.0 0.02 0.08
INTC 141212P00032500 P 12/12/14 32.5 0.03 0.09
INTC 141212P00033000 P 12/12/14 33.0 0.05 0.11
INTC 141212P00033500 P 12/12/14 33.5 0.11 0.14
INTC 141212P00034000 P 12/12/14 34.0 0.17 0.19
INTC 141212P00034500 P 12/12/14 34.5 0.26 0.28
INTC 141212P00035000 P 12/12/14 35.0 0.39 0.43
INTC 141212P00035500 P 12/12/14 35.5 0.58 0.61
INTC 141212P00036000 P 12/12/14 36.0 0.84 0.88
INTC 141212P00036500 P 12/12/14 36.5 1.17 1.22
INTC 141212P00037000 P 12/12/14 37.0 1.56 1.63
INTC 141212P00037500 P 12/12/14 37.5 1.92 2.09
INTC 141212P00038000 P 12/12/14 38.0 2.16 2.58
INTC 141212P00038500 P 12/12/14 38.5 2.64 3.10
INTC 141212P00039000 P 12/12/14 39.0 3.10 3.55
INTC 141212P00039500 P 12/12/14 39.5 3.60 4.05
INTC 141212P00040000 P 12/12/14 40.0 4.10 4.55
INTC 141212P00040500 P 12/12/14 40.5 4.60 5.05
INTC 141212P00041000 P 12/12/14 41.0 5.05 5.75
INTC 141212P00041500 P 12/12/14 41.5 5.55 6.30
INTC 141212P00042000 P 12/12/14 42.0 6.05 6.80
INTC 141212P00042500 P 12/12/14 42.5 6.55 7.25
INTC 141212P00043000 P 12/12/14 43.0 7.05 7.75
INTC 141212P00043500 P 12/12/14 43.5 6.50 8.25
INTC 141212P00044000 P 12/12/14 44.0 6.70 9.95
INTC 141220C00021000 C 12/20/14 21.0 13.15 16.55
INTC 141220C00023000 C 12/20/14 23.0 11.05 14.65
INTC 141220C00024000 C 12/20/14 24.0 10.05 13.30
INTC 141220C00025000 C 12/20/14 25.0 9.45 11.75
INTC 141220C00026000 C 12/20/14 26.0 9.35 10.55
INTC 141220C00027000 C 12/20/14 27.0 8.45 9.50
INTC 141220C00028000 C 12/20/14 28.0 7.50 7.85
INTC 141220C00029000 C 12/20/14 29.0 6.50 6.75
INTC 141220C00030000 C 12/20/14 30.0 5.50 5.85
INTC 141220C00031000 C 12/20/14 31.0 4.50 4.80
INTC 141220C00032000 C 12/20/14 32.0 3.60 3.75
INTC 141220C00033000 C 12/20/14 33.0 2.70 2.79
INTC 141220C00034000 C 12/20/14 34.0 1.80 1.90
INTC 141220C00035000 C 12/20/14 35.0 1.09 1.13
INTC 141220C00036000 C 12/20/14 36.0 0.55 0.57
INTC 141220C00037000 C 12/20/14 37.0 0.24 0.26
INTC 141220C00038000 C 12/20/14 38.0 0.10 0.11
INTC 141220C00039000 C 12/20/14 39.0 0.04 0.06
INTC 141220C00040000 C 12/20/14 40.0 0.02 0.05
INTC 141220C00041000 C 12/20/14 41.0 0.01 0.04
INTC 141220C00042000 C 12/20/14 42.0 0.00 0.03
INTC 141220C00043000 C 12/20/14 43.0 0.00 0.03
INTC 141220P00021000 P 12/20/14 21.0 0.00 0.02
INTC 141220P00023000 P 12/20/14 23.0 0.00 0.02
INTC 141220P00024000 P 12/20/14 24.0 0.00 0.02
INTC 141220P00025000 P 12/20/14 25.0 0.00 0.02
INTC 141220P00026000 P 12/20/14 26.0 0.00 0.01
INTC 141220P00027000 P 12/20/14 27.0 0.00 0.03
INTC 141220P00028000 P 12/20/14 28.0 0.00 0.02
INTC 141220P00029000 P 12/20/14 29.0 0.01 0.03
INTC 141220P00030000 P 12/20/14 30.0 0.03 0.04
INTC 141220P00031000 P 12/20/14 31.0 0.04 0.06
INTC 141220P00032000 P 12/20/14 32.0 0.07 0.09
INTC 141220P00033000 P 12/20/14 33.0 0.13 0.14
INTC 141220P00034000 P 12/20/14 34.0 0.24 0.26
INTC 141220P00035000 P 12/20/14 35.0 0.50 0.51
INTC 141220P00036000 P 12/20/14 36.0 0.95 0.99
INTC 141220P00037000 P 12/20/14 37.0 1.62 1.71
INTC 141220P00038000 P 12/20/14 38.0 2.39 2.59
INTC 141220P00039000 P 12/20/14 39.0 3.25 3.60
INTC 141220P00040000 P 12/20/14 40.0 4.20 4.55
INTC 141220P00041000 P 12/20/14 41.0 5.20 5.55
INTC 141220P00042000 P 12/20/14 42.0 6.20 6.55
INTC 141220P00043000 P 12/20/14 43.0 7.20 7.55
INTC 141226C00026000 C 12/26/14 26.0 8.75 10.05
INTC 141226C00026500 C 12/26/14 26.5 9.00 9.30
INTC 141226C00027000 C 12/26/14 27.0 8.50 9.50
INTC 141226C00027500 C 12/26/14 27.5 8.00 9.00
INTC 141226C00028000 C 12/26/14 28.0 7.50 8.55
INTC 141226C00028500 C 12/26/14 28.5 7.00 8.00
INTC 141226C00029000 C 12/26/14 29.0 6.50 7.50
INTC 141226C00029500 C 12/26/14 29.5 6.00 7.05
INTC 141226C00030000 C 12/26/14 30.0 5.50 6.15
INTC 141226C00030500 C 12/26/14 30.5 5.00 5.30
INTC 141226C00031000 C 12/26/14 31.0 4.55 4.80
INTC 141226C00031500 C 12/26/14 31.5 4.05 4.55
INTC 141226C00032000 C 12/26/14 32.0 3.55 4.05
INTC 141226C00032500 C 12/26/14 32.5 3.15 3.55
INTC 141226C00033000 C 12/26/14 33.0 2.69 3.05
INTC 141226C00033500 C 12/26/14 33.5 2.25 2.46
INTC 141226C00034000 C 12/26/14 34.0 1.85 2.05
INTC 141226C00034500 C 12/26/14 34.5 1.46 1.66
INTC 141226C00035000 C 12/26/14 35.0 1.14 1.23
INTC 141226C00035500 C 12/26/14 35.5 0.86 0.93
INTC 141226C00036000 C 12/26/14 36.0 0.64 0.68
INTC 141226C00036500 C 12/26/14 36.5 0.45 0.52
INTC 141226C00037000 C 12/26/14 37.0 0.29 0.33
INTC 141226C00037500 C 12/26/14 37.5 0.20 0.25
INTC 141226C00038000 C 12/26/14 38.0 0.13 0.20
INTC 141226C00038500 C 12/26/14 38.5 0.09 0.12
INTC 141226C00039000 C 12/26/14 39.0 0.06 0.11
INTC 141226C00039500 C 12/26/14 39.5 0.03 0.10
INTC 141226C00040000 C 12/26/14 40.0 0.02 0.08
INTC 141226C00040500 C 12/26/14 40.5 0.02 0.06
INTC 141226C00041000 C 12/26/14 41.0 0.01 0.05
INTC 141226C00041500 C 12/26/14 41.5 0.00 0.04
INTC 141226C00042000 C 12/26/14 42.0 0.00 0.04
INTC 141226C00042500 C 12/26/14 42.5 0.00 0.03
INTC 141226C00043000 C 12/26/14 43.0 0.00 0.03
INTC 141226C00043500 C 12/26/14 43.5 0.00 0.03
INTC 141226C00044000 C 12/26/14 44.0 0.00 0.03
INTC 141226P00026000 P 12/26/14 26.0 0.00 0.03
INTC 141226P00026500 P 12/26/14 26.5 0.00 0.03
INTC 141226P00027000 P 12/26/14 27.0 0.01 0.04
INTC 141226P00027500 P 12/26/14 27.5 0.01 0.05
INTC 141226P00028000 P 12/26/14 28.0 0.01 0.06
INTC 141226P00028500 P 12/26/14 28.5 0.01 0.06
INTC 141226P00029000 P 12/26/14 29.0 0.01 0.07
INTC 141226P00029500 P 12/26/14 29.5 0.02 0.07
INTC 141226P00030000 P 12/26/14 30.0 0.03 0.08
INTC 141226P00030500 P 12/26/14 30.5 0.01 0.08
INTC 141226P00031000 P 12/26/14 31.0 0.04 0.07
INTC 141226P00031500 P 12/26/14 31.5 0.04 0.10
INTC 141226P00032000 P 12/26/14 32.0 0.07 0.13
INTC 141226P00032500 P 12/26/14 32.5 0.08 0.15
INTC 141226P00033000 P 12/26/14 33.0 0.15 0.18
INTC 141226P00033500 P 12/26/14 33.5 0.22 0.25
INTC 141226P00034000 P 12/26/14 34.0 0.30 0.34
INTC 141226P00034500 P 12/26/14 34.5 0.41 0.45
INTC 141226P00035000 P 12/26/14 35.0 0.56 0.62
INTC 141226P00035500 P 12/26/14 35.5 0.77 0.83
INTC 141226P00036000 P 12/26/14 36.0 0.95 1.11
INTC 141226P00036500 P 12/26/14 36.5 1.26 1.42
INTC 141226P00037000 P 12/26/14 37.0 1.61 1.82
INTC 141226P00037500 P 12/26/14 37.5 2.02 2.21
INTC 141226P00038000 P 12/26/14 38.0 2.44 2.62
INTC 141226P00038500 P 12/26/14 38.5 2.59 3.15
INTC 141226P00039000 P 12/26/14 39.0 2.65 3.60
INTC 141226P00039500 P 12/26/14 39.5 3.10 4.10
INTC 141226P00040000 P 12/26/14 40.0 3.55 4.55
INTC 141226P00040500 P 12/26/14 40.5 4.05 5.05
INTC 141226P00041000 P 12/26/14 41.0 4.55 5.55
INTC 141226P00041500 P 12/26/14 41.5 5.00 6.05
INTC 141226P00042000 P 12/26/14 42.0 5.50 6.55
INTC 141226P00042500 P 12/26/14 42.5 6.00 7.05
INTC 141226P00043000 P 12/26/14 43.0 6.50 7.55
INTC 141226P00043500 P 12/26/14 43.5 6.95 8.50
INTC 141226P00044000 P 12/26/14 44.0 7.45 8.90
INTC 150102C00026000 C 01/02/15 26.0 8.65 9.80
INTC 150102C00026500 C 01/02/15 26.5 9.00 9.30
INTC 150102C00027000 C 01/02/15 27.0 8.50 8.90
INTC 150102C00027500 C 01/02/15 27.5 8.00 8.40
INTC 150102C00028000 C 01/02/15 28.0 7.50 7.90
INTC 150102C00028500 C 01/02/15 28.5 7.00 7.40
INTC 150102C00029000 C 01/02/15 29.0 6.50 6.90
INTC 150102C00029500 C 01/02/15 29.5 6.00 6.85
INTC 150102C00030000 C 01/02/15 30.0 5.55 6.35
INTC 150102C00030500 C 01/02/15 30.5 5.05 5.40
INTC 150102C00031000 C 01/02/15 31.0 4.55 4.90
INTC 150102C00031500 C 01/02/15 31.5 4.10 4.40
INTC 150102C00032000 C 01/02/15 32.0 3.65 3.90
INTC 150102C00032500 C 01/02/15 32.5 3.15 3.70
INTC 150102C00033000 C 01/02/15 33.0 2.72 3.05
INTC 150102C00033500 C 01/02/15 33.5 2.31 2.53
INTC 150102C00034000 C 01/02/15 34.0 1.91 2.02
INTC 150102C00034500 C 01/02/15 34.5 1.58 1.66
INTC 150102C00035000 C 01/02/15 35.0 1.21 1.35
INTC 150102C00035500 C 01/02/15 35.5 0.95 1.02
INTC 150102C00036000 C 01/02/15 36.0 0.70 0.80
INTC 150102C00036500 C 01/02/15 36.5 0.52 0.56
INTC 150102C00037000 C 01/02/15 37.0 0.35 0.40
INTC 150102C00037500 C 01/02/15 37.5 0.24 0.31
INTC 150102C00038000 C 01/02/15 38.0 0.17 0.26
INTC 150102C00038500 C 01/02/15 38.5 0.11 0.23
INTC 150102C00039000 C 01/02/15 39.0 0.08 0.18
INTC 150102C00039500 C 01/02/15 39.5 0.05 0.12
INTC 150102C00040000 C 01/02/15 40.0 0.04 0.10
INTC 150102C00040500 C 01/02/15 40.5 0.02 0.08
INTC 150102C00041000 C 01/02/15 41.0 0.01 0.07
INTC 150102C00042000 C 01/02/15 42.0 0.01 0.04
INTC 150102P00026000 P 01/02/15 26.0 0.01 0.03
INTC 150102P00026500 P 01/02/15 26.5 0.01 0.04
INTC 150102P00027000 P 01/02/15 27.0 0.01 0.05
INTC 150102P00027500 P 01/02/15 27.5 0.01 0.06
INTC 150102P00028000 P 01/02/15 28.0 0.01 0.06
INTC 150102P00028500 P 01/02/15 28.5 0.02 0.07
INTC 150102P00029000 P 01/02/15 29.0 0.02 0.07
INTC 150102P00029500 P 01/02/15 29.5 0.01 0.08
INTC 150102P00030000 P 01/02/15 30.0 0.01 0.09
INTC 150102P00030500 P 01/02/15 30.5 0.03 0.09
INTC 150102P00031000 P 01/02/15 31.0 0.03 0.10
INTC 150102P00031500 P 01/02/15 31.5 0.05 0.12
INTC 150102P00032000 P 01/02/15 32.0 0.08 0.15
INTC 150102P00032500 P 01/02/15 32.5 0.15 0.17
INTC 150102P00033000 P 01/02/15 33.0 0.13 0.24
INTC 150102P00033500 P 01/02/15 33.5 0.18 0.31
INTC 150102P00034000 P 01/02/15 34.0 0.35 0.39
INTC 150102P00034500 P 01/02/15 34.5 0.47 0.52
INTC 150102P00035000 P 01/02/15 35.0 0.63 0.69
INTC 150102P00035500 P 01/02/15 35.5 0.84 0.90
INTC 150102P00036000 P 01/02/15 36.0 1.09 1.17
INTC 150102P00036500 P 01/02/15 36.5 1.37 1.48
INTC 150102P00037000 P 01/02/15 37.0 1.72 1.81
INTC 150102P00037500 P 01/02/15 37.5 2.05 2.26
INTC 150102P00038000 P 01/02/15 38.0 2.47 2.67
INTC 150102P00038500 P 01/02/15 38.5 2.93 3.15
INTC 150102P00039000 P 01/02/15 39.0 2.88 3.60
INTC 150102P00039500 P 01/02/15 39.5 3.30 4.10
INTC 150102P00040000 P 01/02/15 40.0 3.75 4.55
INTC 150102P00040500 P 01/02/15 40.5 4.25 5.05
INTC 150102P00041000 P 01/02/15 41.0 4.70 5.55
INTC 150102P00042000 P 01/02/15 42.0 5.70 6.55
INTC 150117C00008000 C 01/17/15 8.0 26.05 29.20
INTC 150117C00010000 C 01/17/15 10.0 24.00 26.90
INTC 150117C00013000 C 01/17/15 13.0 21.05 24.20
INTC 150117C00014000 C 01/17/15 14.0 20.00 23.15
INTC 150117C00015000 C 01/17/15 15.0 19.00 21.70
INTC 150117C00016000 C 01/17/15 16.0 18.00 21.50
INTC 150117C00018000 C 01/17/15 18.0 16.05 19.20
INTC 150117C00019000 C 01/17/15 19.0 15.05 18.25
INTC 150117C00020000 C 01/17/15 20.0 15.50 15.90
INTC 150117C00021000 C 01/17/15 21.0 13.05 16.25
INTC 150117C00022000 C 01/17/15 22.0 13.50 13.85
INTC 150117C00023000 C 01/17/15 23.0 12.15 13.30
INTC 150117C00024000 C 01/17/15 24.0 11.50 11.90
INTC 150117C00025000 C 01/17/15 25.0 10.50 10.80
INTC 150117C00026000 C 01/17/15 26.0 9.20 10.05
INTC 150117C00027000 C 01/17/15 27.0 8.55 8.80
INTC 150117C00028000 C 01/17/15 28.0 7.55 8.05
INTC 150117C00029000 C 01/17/15 29.0 6.60 7.05
INTC 150117C00030000 C 01/17/15 30.0 5.65 5.85
INTC 150117C00031000 C 01/17/15 31.0 4.70 4.95
INTC 150117C00032000 C 01/17/15 32.0 3.80 3.95
INTC 150117C00033000 C 01/17/15 33.0 2.95 3.10
INTC 150117C00034000 C 01/17/15 34.0 2.22 2.30
INTC 150117C00035000 C 01/17/15 35.0 1.59 1.63
INTC 150117C00036000 C 01/17/15 36.0 1.07 1.09
INTC 150117C00037000 C 01/17/15 37.0 0.67 0.70
INTC 150117C00038000 C 01/17/15 38.0 0.40 0.42
INTC 150117C00039000 C 01/17/15 39.0 0.23 0.26
INTC 150117C00040000 C 01/17/15 40.0 0.13 0.15
INTC 150117C00041000 C 01/17/15 41.0 0.07 0.10
INTC 150117C00042000 C 01/17/15 42.0 0.04 0.08
INTC 150117C00043000 C 01/17/15 43.0 0.02 0.06
INTC 150117C00044000 C 01/17/15 44.0 0.01 0.05
INTC 150117C00045000 C 01/17/15 45.0 0.01 0.04
INTC 150117P00008000 P 01/17/15 8.0 0.00 0.02
INTC 150117P00010000 P 01/17/15 10.0 0.00 0.01
INTC 150117P00013000 P 01/17/15 13.0 0.00 0.02
INTC 150117P00014000 P 01/17/15 14.0 0.00 0.02
INTC 150117P00015000 P 01/17/15 15.0 0.00 0.01
INTC 150117P00016000 P 01/17/15 16.0 0.00 0.02
INTC 150117P00018000 P 01/17/15 18.0 0.00 0.02
INTC 150117P00019000 P 01/17/15 19.0 0.00 0.02
INTC 150117P00020000 P 01/17/15 20.0 0.01 0.02
INTC 150117P00021000 P 01/17/15 21.0 0.00 0.02
INTC 150117P00022000 P 01/17/15 22.0 0.00 0.03
INTC 150117P00023000 P 01/17/15 23.0 0.01 0.03
INTC 150117P00024000 P 01/17/15 24.0 0.01 0.03
INTC 150117P00025000 P 01/17/15 25.0 0.02 0.05
INTC 150117P00026000 P 01/17/15 26.0 0.02 0.05
INTC 150117P00027000 P 01/17/15 27.0 0.04 0.06
INTC 150117P00028000 P 01/17/15 28.0 0.06 0.07
INTC 150117P00029000 P 01/17/15 29.0 0.08 0.10
INTC 150117P00030000 P 01/17/15 30.0 0.12 0.14
INTC 150117P00031000 P 01/17/15 31.0 0.18 0.20
INTC 150117P00032000 P 01/17/15 32.0 0.27 0.30
INTC 150117P00033000 P 01/17/15 33.0 0.42 0.44
INTC 150117P00034000 P 01/17/15 34.0 0.64 0.67
INTC 150117P00035000 P 01/17/15 35.0 0.99 1.01
INTC 150117P00036000 P 01/17/15 36.0 1.43 1.48
INTC 150117P00037000 P 01/17/15 37.0 2.03 2.10
INTC 150117P00038000 P 01/17/15 38.0 2.74 2.86
INTC 150117P00039000 P 01/17/15 39.0 3.50 3.75
INTC 150117P00040000 P 01/17/15 40.0 4.20 4.65
INTC 150117P00041000 P 01/17/15 41.0 5.10 5.60
INTC 150117P00042000 P 01/17/15 42.0 6.05 6.60
INTC 150117P00043000 P 01/17/15 43.0 7.00 7.55
INTC 150117P00044000 P 01/17/15 44.0 8.00 8.55
INTC 150117P00045000 P 01/17/15 45.0 8.95 9.55
INTC 150220C00016000 C 02/20/15 16.0 18.00 21.35
INTC 150220C00018000 C 02/20/15 18.0 15.95 19.35
INTC 150220C00019000 C 02/20/15 19.0 14.90 18.30
INTC 150220C00020000 C 02/20/15 20.0 13.80 17.35
INTC 150220C00021000 C 02/20/15 21.0 13.05 16.30
INTC 150220C00022000 C 02/20/15 22.0 12.05 15.05
INTC 150220C00023000 C 02/20/15 23.0 12.25 13.30
INTC 150220C00024000 C 02/20/15 24.0 11.25 12.25
INTC 150220C00025000 C 02/20/15 25.0 10.25 11.25
INTC 150220C00026000 C 02/20/15 26.0 8.05 10.30
INTC 150220C00027000 C 02/20/15 27.0 8.55 9.30
INTC 150220C00028000 C 02/20/15 28.0 7.60 8.10
INTC 150220C00029000 C 02/20/15 29.0 6.65 7.10
INTC 150220C00030000 C 02/20/15 30.0 5.70 6.00
INTC 150220C00031000 C 02/20/15 31.0 4.80 5.20
INTC 150220C00032000 C 02/20/15 32.0 3.95 4.20
INTC 150220C00033000 C 02/20/15 33.0 3.15 3.35
INTC 150220C00034000 C 02/20/15 34.0 2.49 2.54
INTC 150220C00035000 C 02/20/15 35.0 1.84 1.90
INTC 150220C00036000 C 02/20/15 36.0 1.34 1.38
INTC 150220C00037000 C 02/20/15 37.0 0.93 0.96
INTC 150220C00038000 C 02/20/15 38.0 0.63 0.65
INTC 150220C00039000 C 02/20/15 39.0 0.41 0.44
INTC 150220C00040000 C 02/20/15 40.0 0.26 0.30
INTC 150220C00041000 C 02/20/15 41.0 0.17 0.21
INTC 150220C00042000 C 02/20/15 42.0 0.10 0.14
INTC 150220C00043000 C 02/20/15 43.0 0.07 0.10
INTC 150220P00016000 P 02/20/15 16.0 0.00 0.02
INTC 150220P00018000 P 02/20/15 18.0 0.00 0.03
INTC 150220P00019000 P 02/20/15 19.0 0.00 0.03
INTC 150220P00020000 P 02/20/15 20.0 0.01 0.03
INTC 150220P00021000 P 02/20/15 21.0 0.01 0.04
INTC 150220P00022000 P 02/20/15 22.0 0.01 0.05
INTC 150220P00023000 P 02/20/15 23.0 0.01 0.06
INTC 150220P00024000 P 02/20/15 24.0 0.02 0.06
INTC 150220P00025000 P 02/20/15 25.0 0.04 0.07
INTC 150220P00026000 P 02/20/15 26.0 0.06 0.10
INTC 150220P00027000 P 02/20/15 27.0 0.09 0.11
INTC 150220P00028000 P 02/20/15 28.0 0.13 0.15
INTC 150220P00029000 P 02/20/15 29.0 0.18 0.21
INTC 150220P00030000 P 02/20/15 30.0 0.25 0.28
INTC 150220P00031000 P 02/20/15 31.0 0.36 0.39
INTC 150220P00032000 P 02/20/15 32.0 0.50 0.55
INTC 150220P00033000 P 02/20/15 33.0 0.72 0.77
INTC 150220P00034000 P 02/20/15 34.0 1.01 1.06
INTC 150220P00035000 P 02/20/15 35.0 1.40 1.45
INTC 150220P00036000 P 02/20/15 36.0 1.89 1.97
INTC 150220P00037000 P 02/20/15 37.0 2.50 2.57
INTC 150220P00038000 P 02/20/15 38.0 3.20 3.30
INTC 150220P00039000 P 02/20/15 39.0 3.85 4.15
INTC 150220P00040000 P 02/20/15 40.0 4.70 5.00
INTC 150220P00041000 P 02/20/15 41.0 5.30 5.90
INTC 150220P00042000 P 02/20/15 42.0 6.20 6.85
INTC 150220P00043000 P 02/20/15 43.0 7.10 7.80
INTC 150417C00016000 C 04/17/15 16.0 17.35 21.95
INTC 150417C00018000 C 04/17/15 18.0 16.00 19.95
INTC 150417C00019000 C 04/17/15 19.0 15.00 19.00
INTC 150417C00020000 C 04/17/15 20.0 14.05 17.55
INTC 150417C00021000 C 04/17/15 21.0 13.05 16.60
INTC 150417C00022000 C 04/17/15 22.0 13.25 14.45
INTC 150417C00023000 C 04/17/15 23.0 11.80 13.45
INTC 150417C00024000 C 04/17/15 24.0 11.30 12.45
INTC 150417C00025000 C 04/17/15 25.0 10.30 11.45
INTC 150417C00026000 C 04/17/15 26.0 8.00 10.05
INTC 150417C00027000 C 04/17/15 27.0 8.35 9.05
INTC 150417C00028000 C 04/17/15 28.0 7.70 8.05
INTC 150417C00029000 C 04/17/15 29.0 6.80 7.35
INTC 150417C00030000 C 04/17/15 30.0 5.95 6.15
INTC 150417C00031000 C 04/17/15 31.0 5.05 5.30
INTC 150417C00032000 C 04/17/15 32.0 4.30 4.50
INTC 150417C00033000 C 04/17/15 33.0 3.55 3.70
INTC 150417C00034000 C 04/17/15 34.0 2.91 3.00
INTC 150417C00035000 C 04/17/15 35.0 2.32 2.40
INTC 150417C00036000 C 04/17/15 36.0 1.83 1.89
INTC 150417C00037000 C 04/17/15 37.0 1.42 1.47
INTC 150417C00038000 C 04/17/15 38.0 1.07 1.12
INTC 150417C00039000 C 04/17/15 39.0 0.80 0.85
INTC 150417C00040000 C 04/17/15 40.0 0.59 0.64
INTC 150417C00041000 C 04/17/15 41.0 0.43 0.48
INTC 150417C00042000 C 04/17/15 42.0 0.32 0.36
INTC 150417C00043000 C 04/17/15 43.0 0.23 0.27
INTC 150417C00044000 C 04/17/15 44.0 0.17 0.21
INTC 150417C00045000 C 04/17/15 45.0 0.13 0.16
INTC 150417C00046000 C 04/17/15 46.0 0.10 0.13
INTC 150417C00047000 C 04/17/15 47.0 0.07 0.10
INTC 150417C00048000 C 04/17/15 48.0 0.05 0.09
INTC 150417C00049000 C 04/17/15 49.0 0.04 0.07
INTC 150417P00016000 P 04/17/15 16.0 0.00 0.03
INTC 150417P00018000 P 04/17/15 18.0 0.01 0.05
INTC 150417P00019000 P 04/17/15 19.0 0.02 0.06
INTC 150417P00020000 P 04/17/15 20.0 0.02 0.06
INTC 150417P00021000 P 04/17/15 21.0 0.03 0.07
INTC 150417P00022000 P 04/17/15 22.0 0.05 0.08
INTC 150417P00023000 P 04/17/15 23.0 0.07 0.10
INTC 150417P00024000 P 04/17/15 24.0 0.09 0.12
INTC 150417P00025000 P 04/17/15 25.0 0.13 0.16
INTC 150417P00026000 P 04/17/15 26.0 0.17 0.20
INTC 150417P00027000 P 04/17/15 27.0 0.22 0.26
INTC 150417P00028000 P 04/17/15 28.0 0.29 0.33
INTC 150417P00029000 P 04/17/15 29.0 0.39 0.43
INTC 150417P00030000 P 04/17/15 30.0 0.51 0.56
INTC 150417P00031000 P 04/17/15 31.0 0.67 0.73
INTC 150417P00032000 P 04/17/15 32.0 0.90 0.95
INTC 150417P00033000 P 04/17/15 33.0 1.16 1.22
INTC 150417P00034000 P 04/17/15 34.0 1.50 1.57
INTC 150417P00035000 P 04/17/15 35.0 1.92 1.97
INTC 150417P00036000 P 04/17/15 36.0 2.42 2.47
INTC 150417P00037000 P 04/17/15 37.0 3.00 3.10
INTC 150417P00038000 P 04/17/15 38.0 3.65 3.75
INTC 150417P00039000 P 04/17/15 39.0 4.35 4.50
INTC 150417P00040000 P 04/17/15 40.0 5.15 5.25
INTC 150417P00041000 P 04/17/15 41.0 5.85 6.15
INTC 150417P00042000 P 04/17/15 42.0 6.45 7.05
INTC 150417P00043000 P 04/17/15 43.0 7.20 7.95
INTC 150417P00044000 P 04/17/15 44.0 8.10 10.55
INTC 150417P00045000 P 04/17/15 45.0 9.00 10.20
INTC 150417P00046000 P 04/17/15 46.0 9.95 12.40
INTC 150417P00047000 P 04/17/15 47.0 10.90 12.15
INTC 150417P00048000 P 04/17/15 48.0 11.90 13.10
INTC 150417P00049000 P 04/17/15 49.0 12.85 14.10
INTC 150717C00016000 C 07/17/15 16.0 17.60 21.95
INTC 150717C00018000 C 07/17/15 18.0 16.00 19.95
INTC 150717C00019000 C 07/17/15 19.0 15.00 19.05
INTC 150717C00020000 C 07/17/15 20.0 14.05 17.90
INTC 150717C00021000 C 07/17/15 21.0 14.15 15.50
INTC 150717C00022000 C 07/17/15 22.0 13.25 14.50
INTC 150717C00023000 C 07/17/15 23.0 12.20 13.50
INTC 150717C00024000 C 07/17/15 24.0 11.25 12.55
INTC 150717C00025000 C 07/17/15 25.0 10.50 11.55
INTC 150717C00026000 C 07/17/15 26.0 8.10 10.60
INTC 150717C00027000 C 07/17/15 27.0 8.40 9.60
INTC 150717C00028000 C 07/17/15 28.0 7.80 8.55
INTC 150717C00029000 C 07/17/15 29.0 7.00 7.55
INTC 150717C00030000 C 07/17/15 30.0 6.20 6.45
INTC 150717C00031000 C 07/17/15 31.0 5.40 5.70
INTC 150717C00032000 C 07/17/15 32.0 4.70 4.85
INTC 150717C00033000 C 07/17/15 33.0 4.00 4.15
INTC 150717C00034000 C 07/17/15 34.0 3.40 3.55
INTC 150717C00035000 C 07/17/15 35.0 2.89 2.98
INTC 150717C00036000 C 07/17/15 36.0 2.43 2.49
INTC 150717C00037000 C 07/17/15 37.0 2.00 2.06
INTC 150717C00038000 C 07/17/15 38.0 1.63 1.69
INTC 150717C00039000 C 07/17/15 39.0 1.32 1.38
INTC 150717C00040000 C 07/17/15 40.0 1.10 1.15
INTC 150717C00041000 C 07/17/15 41.0 0.88 0.91
INTC 150717C00042000 C 07/17/15 42.0 0.69 0.74
INTC 150717C00043000 C 07/17/15 43.0 0.56 0.60
INTC 150717C00044000 C 07/17/15 44.0 0.45 0.48
INTC 150717C00045000 C 07/17/15 45.0 0.36 0.40
INTC 150717C00046000 C 07/17/15 46.0 0.29 0.33
INTC 150717C00047000 C 07/17/15 47.0 0.24 0.27
INTC 150717C00048000 C 07/17/15 48.0 0.19 0.22
INTC 150717C00049000 C 07/17/15 49.0 0.16 0.19
INTC 150717C00050000 C 07/17/15 50.0 0.13 0.16
INTC 150717P00016000 P 07/17/15 16.0 0.03 0.07
INTC 150717P00018000 P 07/17/15 18.0 0.06 0.08
INTC 150717P00019000 P 07/17/15 19.0 0.07 0.11
INTC 150717P00020000 P 07/17/15 20.0 0.10 0.13
INTC 150717P00021000 P 07/17/15 21.0 0.12 0.15
INTC 150717P00022000 P 07/17/15 22.0 0.16 0.18
INTC 150717P00023000 P 07/17/15 23.0 0.20 0.23
INTC 150717P00024000 P 07/17/15 24.0 0.25 0.28
INTC 150717P00025000 P 07/17/15 25.0 0.31 0.34
INTC 150717P00026000 P 07/17/15 26.0 0.39 0.42
INTC 150717P00027000 P 07/17/15 27.0 0.49 0.53
INTC 150717P00028000 P 07/17/15 28.0 0.61 0.66
INTC 150717P00029000 P 07/17/15 29.0 0.77 0.82
INTC 150717P00030000 P 07/17/15 30.0 0.96 1.00
INTC 150717P00031000 P 07/17/15 31.0 1.20 1.24
INTC 150717P00032000 P 07/17/15 32.0 1.48 1.54
INTC 150717P00033000 P 07/17/15 33.0 1.81 1.88
INTC 150717P00034000 P 07/17/15 34.0 2.24 2.28
INTC 150717P00035000 P 07/17/15 35.0 2.66 2.74
INTC 150717P00036000 P 07/17/15 36.0 3.15 3.25
INTC 150717P00037000 P 07/17/15 37.0 3.75 3.85
INTC 150717P00038000 P 07/17/15 38.0 4.35 4.50
INTC 150717P00039000 P 07/17/15 39.0 5.05 5.20
INTC 150717P00040000 P 07/17/15 40.0 5.80 5.95
INTC 150717P00041000 P 07/17/15 41.0 6.60 6.75
INTC 150717P00042000 P 07/17/15 42.0 7.40 7.60
INTC 150717P00043000 P 07/17/15 43.0 8.10 8.45
INTC 150717P00044000 P 07/17/15 44.0 8.60 9.35
INTC 150717P00045000 P 07/17/15 45.0 9.50 10.25
INTC 150717P00046000 P 07/17/15 46.0 10.35 12.80
INTC 150717P00047000 P 07/17/15 47.0 11.25 12.45
INTC 150717P00048000 P 07/17/15 48.0 12.20 13.40
INTC 150717P00049000 P 07/17/15 49.0 13.15 14.35
INTC 150717P00050000 P 07/17/15 50.0 14.15 15.35
INTC 160115C00013000 C 01/15/16 13.0 21.00 25.05
INTC 160115C00015000 C 01/15/16 15.0 19.00 23.05
INTC 160115C00018000 C 01/15/16 18.0 16.90 19.35
INTC 160115C00020000 C 01/15/16 20.0 14.65 16.50
INTC 160115C00022000 C 01/15/16 22.0 12.75 14.85
INTC 160115C00025000 C 01/15/16 25.0 10.80 11.05
INTC 160115C00027000 C 01/15/16 27.0 9.05 9.45
INTC 160115C00030000 C 01/15/16 30.0 6.75 7.00
INTC 160115C00032000 C 01/15/16 32.0 5.40 5.50
INTC 160115C00035000 C 01/15/16 35.0 3.80 3.95
INTC 160115C00040000 C 01/15/16 40.0 1.93 1.98
INTC 160115C00045000 C 01/15/16 45.0 0.92 0.98
INTC 160115C00050000 C 01/15/16 50.0 0.43 0.51
INTC 160115P00013000 P 01/15/16 13.0 0.06 0.13
INTC 160115P00015000 P 01/15/16 15.0 0.11 0.17
INTC 160115P00018000 P 01/15/16 18.0 0.21 0.29
INTC 160115P00020000 P 01/15/16 20.0 0.35 0.36
INTC 160115P00022000 P 01/15/16 22.0 0.47 0.54
INTC 160115P00025000 P 01/15/16 25.0 0.80 0.86
INTC 160115P00027000 P 01/15/16 27.0 1.12 1.19
INTC 160115P00030000 P 01/15/16 30.0 1.88 1.90
INTC 160115P00032000 P 01/15/16 32.0 2.54 2.61
INTC 160115P00035000 P 01/15/16 35.0 3.85 4.00
INTC 160115P00040000 P 01/15/16 40.0 7.00 7.15
INTC 160115P00045000 P 01/15/16 45.0 10.70 11.20
INTC 160115P00050000 P 01/15/16 50.0 14.60 15.80
INTC 170120C00018000 C 01/20/17 18.0 16.20 20.10
INTC 170120C00020000 C 01/20/17 20.0 14.75 18.15
INTC 170120C00023000 C 01/20/17 23.0 12.00 14.40
INTC 170120C00025000 C 01/20/17 25.0 11.15 12.40
INTC 170120C00028000 C 01/20/17 28.0 8.95 9.30
INTC 170120C00030000 C 01/20/17 30.0 7.65 8.10
INTC 170120C00032000 C 01/20/17 32.0 6.50 6.95
INTC 170120C00035000 C 01/20/17 35.0 5.05 5.60
INTC 170120C00037000 C 01/20/17 37.0 4.25 4.50
INTC 170120C00040000 C 01/20/17 40.0 3.20 3.50
INTC 170120C00042000 C 01/20/17 42.0 2.68 3.20
INTC 170120C00045000 C 01/20/17 45.0 1.96 2.30
INTC 170120C00047000 C 01/20/17 47.0 1.60 2.06
INTC 170120C00050000 C 01/20/17 50.0 1.20 1.50
INTC 170120P00018000 P 01/20/17 18.0 0.46 0.75
INTC 170120P00020000 P 01/20/17 20.0 0.81 0.95
INTC 170120P00023000 P 01/20/17 23.0 1.25 1.43
INTC 170120P00025000 P 01/20/17 25.0 1.56 2.03
INTC 170120P00028000 P 01/20/17 28.0 2.41 2.87
INTC 170120P00030000 P 01/20/17 30.0 3.15 3.50
INTC 170120P00032000 P 01/20/17 32.0 4.00 4.25
INTC 170120P00035000 P 01/20/17 35.0 5.50 5.85
INTC 170120P00037000 P 01/20/17 37.0 6.65 7.00
INTC 170120P00040000 P 01/20/17 40.0 8.55 9.00
INTC 170120P00042000 P 01/20/17 42.0 9.95 10.40
INTC 170120P00045000 P 01/20/17 45.0 12.20 12.75
INTC 170120P00047000 P 01/20/17 47.0 13.80 14.45
INTC 170120P00050000 P 01/20/17 50.0 16.30 17.00

OPRA data is delayed 15 minutes.