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 (2015-01-02)Premium Content

Intel Corporation (INTC)
As of Mar 2 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INTC 150306C00025000 C 03/06/15 25.0 7.00 9.10
INTC 150306C00026000 C 03/06/15 26.0 7.00 8.15
INTC 150306C00027000 C 03/06/15 27.0 6.05 7.15
INTC 150306C00027500 C 03/06/15 27.5 5.55 6.65
INTC 150306C00028000 C 03/06/15 28.0 5.05 6.15
INTC 150306C00028500 C 03/06/15 28.5 4.55 5.65
INTC 150306C00029000 C 03/06/15 29.0 4.05 5.15
INTC 150306C00029500 C 03/06/15 29.5 3.55 4.65
INTC 150306C00030000 C 03/06/15 30.0 3.05 4.15
INTC 150306C00030500 C 03/06/15 30.5 2.59 3.65
INTC 150306C00031000 C 03/06/15 31.0 2.72 3.10
INTC 150306C00031500 C 03/06/15 31.5 1.68 2.65
INTC 150306C00032000 C 03/06/15 32.0 1.49 2.09
INTC 150306C00032500 C 03/06/15 32.5 1.26 1.60
INTC 150306C00033000 C 03/06/15 33.0 1.04 1.13
INTC 150306C00033500 C 03/06/15 33.5 0.63 0.69
INTC 150306C00034000 C 03/06/15 34.0 0.32 0.34
INTC 150306C00034500 C 03/06/15 34.5 0.11 0.13
INTC 150306C00035000 C 03/06/15 35.0 0.03 0.04
INTC 150306C00035500 C 03/06/15 35.5 0.01 0.03
INTC 150306C00036000 C 03/06/15 36.0 0.00 0.02
INTC 150306C00036500 C 03/06/15 36.5 0.00 0.02
INTC 150306C00037000 C 03/06/15 37.0 0.00 0.02
INTC 150306C00037500 C 03/06/15 37.5 0.00 0.02
INTC 150306C00038000 C 03/06/15 38.0 0.00 0.02
INTC 150306C00038500 C 03/06/15 38.5 0.00 0.02
INTC 150306C00039000 C 03/06/15 39.0 0.00 0.02
INTC 150306C00039500 C 03/06/15 39.5 0.00 0.02
INTC 150306C00040000 C 03/06/15 40.0 0.00 0.02
INTC 150306C00040500 C 03/06/15 40.5 0.00 0.02
INTC 150306C00041000 C 03/06/15 41.0 0.00 0.02
INTC 150306C00041500 C 03/06/15 41.5 0.00 0.02
INTC 150306C00042000 C 03/06/15 42.0 0.00 0.02
INTC 150306C00042500 C 03/06/15 42.5 0.00 0.02
INTC 150306C00043000 C 03/06/15 43.0 0.00 0.02
INTC 150306C00043500 C 03/06/15 43.5 0.00 0.02
INTC 150306C00044000 C 03/06/15 44.0 0.00 0.02
INTC 150306C00045000 C 03/06/15 45.0 0.00 0.02
INTC 150306P00025000 P 03/06/15 25.0 0.00 0.02
INTC 150306P00026000 P 03/06/15 26.0 0.00 0.02
INTC 150306P00027000 P 03/06/15 27.0 0.00 0.02
INTC 150306P00027500 P 03/06/15 27.5 0.00 0.02
INTC 150306P00028000 P 03/06/15 28.0 0.00 0.02
INTC 150306P00028500 P 03/06/15 28.5 0.00 0.02
INTC 150306P00029000 P 03/06/15 29.0 0.00 0.02
INTC 150306P00029500 P 03/06/15 29.5 0.00 0.02
INTC 150306P00030000 P 03/06/15 30.0 0.00 0.02
INTC 150306P00030500 P 03/06/15 30.5 0.00 0.04
INTC 150306P00031000 P 03/06/15 31.0 0.00 0.02
INTC 150306P00031500 P 03/06/15 31.5 0.01 0.04
INTC 150306P00032000 P 03/06/15 32.0 0.01 0.04
INTC 150306P00032500 P 03/06/15 32.5 0.03 0.08
INTC 150306P00033000 P 03/06/15 33.0 0.05 0.08
INTC 150306P00033500 P 03/06/15 33.5 0.13 0.14
INTC 150306P00034000 P 03/06/15 34.0 0.27 0.30
INTC 150306P00034500 P 03/06/15 34.5 0.56 0.60
INTC 150306P00035000 P 03/06/15 35.0 0.92 1.19
INTC 150306P00035500 P 03/06/15 35.5 1.43 1.59
INTC 150306P00036000 P 03/06/15 36.0 1.93 2.14
INTC 150306P00036500 P 03/06/15 36.5 2.37 2.60
INTC 150306P00037000 P 03/06/15 37.0 2.87 3.15
INTC 150306P00037500 P 03/06/15 37.5 3.35 3.70
INTC 150306P00038000 P 03/06/15 38.0 3.85 4.15
INTC 150306P00038500 P 03/06/15 38.5 4.35 4.60
INTC 150306P00039000 P 03/06/15 39.0 4.85 5.15
INTC 150306P00039500 P 03/06/15 39.5 5.35 5.65
INTC 150306P00040000 P 03/06/15 40.0 5.85 6.15
INTC 150306P00040500 P 03/06/15 40.5 5.25 6.65
INTC 150306P00041000 P 03/06/15 41.0 5.75 7.15
INTC 150306P00041500 P 03/06/15 41.5 6.00 7.70
INTC 150306P00042000 P 03/06/15 42.0 6.45 8.95
INTC 150306P00042500 P 03/06/15 42.5 6.95 9.35
INTC 150306P00043000 P 03/06/15 43.0 7.30 9.45
INTC 150306P00043500 P 03/06/15 43.5 7.95 10.05
INTC 150306P00044000 P 03/06/15 44.0 8.45 11.75
INTC 150306P00045000 P 03/06/15 45.0 9.45 11.55
INTC 150313C00025000 C 03/13/15 25.0 7.05 10.60
INTC 150313C00026000 C 03/13/15 26.0 7.05 8.15
INTC 150313C00027000 C 03/13/15 27.0 6.05 7.15
INTC 150313C00027500 C 03/13/15 27.5 5.55 6.65
INTC 150313C00028000 C 03/13/15 28.0 5.05 6.15
INTC 150313C00028500 C 03/13/15 28.5 4.55 5.65
INTC 150313C00029000 C 03/13/15 29.0 4.05 5.15
INTC 150313C00029500 C 03/13/15 29.5 3.60 4.65
INTC 150313C00030000 C 03/13/15 30.0 3.10 4.20
INTC 150313C00030500 C 03/13/15 30.5 2.61 3.70
INTC 150313C00031000 C 03/13/15 31.0 2.14 3.20
INTC 150313C00031500 C 03/13/15 31.5 2.23 2.61
INTC 150313C00032000 C 03/13/15 32.0 1.86 2.14
INTC 150313C00032500 C 03/13/15 32.5 1.57 1.67
INTC 150313C00033000 C 03/13/15 33.0 1.15 1.22
INTC 150313C00033500 C 03/13/15 33.5 0.80 0.82
INTC 150313C00034000 C 03/13/15 34.0 0.48 0.51
INTC 150313C00034500 C 03/13/15 34.5 0.26 0.28
INTC 150313C00035000 C 03/13/15 35.0 0.12 0.14
INTC 150313C00035500 C 03/13/15 35.5 0.05 0.06
INTC 150313C00036000 C 03/13/15 36.0 0.01 0.04
INTC 150313C00036500 C 03/13/15 36.5 0.00 0.02
INTC 150313C00037000 C 03/13/15 37.0 0.00 0.02
INTC 150313C00037500 C 03/13/15 37.5 0.00 0.02
INTC 150313C00038000 C 03/13/15 38.0 0.00 0.02
INTC 150313C00038500 C 03/13/15 38.5 0.00 0.02
INTC 150313C00039000 C 03/13/15 39.0 0.00 0.02
INTC 150313C00039500 C 03/13/15 39.5 0.00 0.02
INTC 150313C00040000 C 03/13/15 40.0 0.00 0.02
INTC 150313C00040500 C 03/13/15 40.5 0.00 0.02
INTC 150313C00041000 C 03/13/15 41.0 0.00 0.02
INTC 150313C00041500 C 03/13/15 41.5 0.00 0.02
INTC 150313C00042000 C 03/13/15 42.0 0.00 0.02
INTC 150313C00042500 C 03/13/15 42.5 0.00 0.02
INTC 150313C00043000 C 03/13/15 43.0 0.00 0.02
INTC 150313C00043500 C 03/13/15 43.5 0.00 0.02
INTC 150313C00044000 C 03/13/15 44.0 0.00 0.02
INTC 150313P00025000 P 03/13/15 25.0 0.00 0.02
INTC 150313P00026000 P 03/13/15 26.0 0.00 0.02
INTC 150313P00027000 P 03/13/15 27.0 0.00 0.02
INTC 150313P00027500 P 03/13/15 27.5 0.00 0.02
INTC 150313P00028000 P 03/13/15 28.0 0.00 0.03
INTC 150313P00028500 P 03/13/15 28.5 0.00 0.03
INTC 150313P00029000 P 03/13/15 29.0 0.01 0.03
INTC 150313P00029500 P 03/13/15 29.5 0.01 0.04
INTC 150313P00030000 P 03/13/15 30.0 0.01 0.05
INTC 150313P00030500 P 03/13/15 30.5 0.02 0.06
INTC 150313P00031000 P 03/13/15 31.0 0.03 0.07
INTC 150313P00031500 P 03/13/15 31.5 0.04 0.08
INTC 150313P00032000 P 03/13/15 32.0 0.06 0.10
INTC 150313P00032500 P 03/13/15 32.5 0.09 0.13
INTC 150313P00033000 P 03/13/15 33.0 0.15 0.17
INTC 150313P00033500 P 03/13/15 33.5 0.25 0.28
INTC 150313P00034000 P 03/13/15 34.0 0.43 0.46
INTC 150313P00034500 P 03/13/15 34.5 0.70 0.73
INTC 150313P00035000 P 03/13/15 35.0 1.06 1.12
INTC 150313P00035500 P 03/13/15 35.5 1.43 1.73
INTC 150313P00036000 P 03/13/15 36.0 1.90 2.23
INTC 150313P00036500 P 03/13/15 36.5 2.38 2.73
INTC 150313P00037000 P 03/13/15 37.0 2.87 3.10
INTC 150313P00037500 P 03/13/15 37.5 3.35 3.60
INTC 150313P00038000 P 03/13/15 38.0 3.85 4.10
INTC 150313P00038500 P 03/13/15 38.5 4.35 4.60
INTC 150313P00039000 P 03/13/15 39.0 4.85 5.10
INTC 150313P00039500 P 03/13/15 39.5 5.35 5.60
INTC 150313P00040000 P 03/13/15 40.0 5.85 6.10
INTC 150313P00040500 P 03/13/15 40.5 6.35 6.70
INTC 150313P00041000 P 03/13/15 41.0 6.85 7.20
INTC 150313P00041500 P 03/13/15 41.5 7.30 7.70
INTC 150313P00042000 P 03/13/15 42.0 7.80 8.20
INTC 150313P00042500 P 03/13/15 42.5 8.35 8.70
INTC 150313P00043000 P 03/13/15 43.0 8.80 9.20
INTC 150313P00043500 P 03/13/15 43.5 9.30 9.75
INTC 150313P00044000 P 03/13/15 44.0 8.40 10.55
INTC 150320C00018000 C 03/20/15 18.0 13.65 16.30
INTC 150320C00019000 C 03/20/15 19.0 12.65 16.10
INTC 150320C00020000 C 03/20/15 20.0 11.70 15.55
INTC 150320C00021000 C 03/20/15 21.0 10.65 14.55
INTC 150320C00022000 C 03/20/15 22.0 9.65 12.25
INTC 150320C00023000 C 03/20/15 23.0 8.65 12.60
INTC 150320C00024000 C 03/20/15 24.0 8.85 10.15
INTC 150320C00025000 C 03/20/15 25.0 8.05 9.15
INTC 150320C00026000 C 03/20/15 26.0 7.05 8.15
INTC 150320C00026500 C 03/20/15 26.5 6.55 7.65
INTC 150320C00027000 C 03/20/15 27.0 6.05 7.15
INTC 150320C00027500 C 03/20/15 27.5 5.55 6.70
INTC 150320C00028000 C 03/20/15 28.0 5.05 6.20
INTC 150320C00028500 C 03/20/15 28.5 4.60 5.70
INTC 150320C00029000 C 03/20/15 29.0 4.10 5.20
INTC 150320C00029500 C 03/20/15 29.5 3.60 4.70
INTC 150320C00030000 C 03/20/15 30.0 3.10 4.20
INTC 150320C00030500 C 03/20/15 30.5 3.25 3.65
INTC 150320C00031000 C 03/20/15 31.0 3.00 3.15
INTC 150320C00031500 C 03/20/15 31.5 2.39 2.66
INTC 150320C00032000 C 03/20/15 32.0 2.09 2.19
INTC 150320C00032500 C 03/20/15 32.5 1.68 1.74
INTC 150320C00033000 C 03/20/15 33.0 1.29 1.32
INTC 150320C00033500 C 03/20/15 33.5 0.92 0.95
INTC 150320C00034000 C 03/20/15 34.0 0.61 0.63
INTC 150320C00034500 C 03/20/15 34.5 0.38 0.40
INTC 150320C00035000 C 03/20/15 35.0 0.22 0.24
INTC 150320C00035500 C 03/20/15 35.5 0.11 0.13
INTC 150320C00036000 C 03/20/15 36.0 0.06 0.07
INTC 150320C00036500 C 03/20/15 36.5 0.03 0.04
INTC 150320C00037000 C 03/20/15 37.0 0.01 0.02
INTC 150320C00037500 C 03/20/15 37.5 0.00 0.02
INTC 150320C00038000 C 03/20/15 38.0 0.00 0.01
INTC 150320C00038500 C 03/20/15 38.5 0.00 0.02
INTC 150320C00039000 C 03/20/15 39.0 0.00 0.01
INTC 150320C00039500 C 03/20/15 39.5 0.00 0.02
INTC 150320C00040000 C 03/20/15 40.0 0.00 0.01
INTC 150320C00040500 C 03/20/15 40.5 0.00 0.02
INTC 150320C00041000 C 03/20/15 41.0 0.00 0.02
INTC 150320C00041500 C 03/20/15 41.5 0.00 0.02
INTC 150320C00042000 C 03/20/15 42.0 0.00 0.02
INTC 150320C00042500 C 03/20/15 42.5 0.00 0.02
INTC 150320C00043000 C 03/20/15 43.0 0.00 0.02
INTC 150320C00043500 C 03/20/15 43.5 0.00 0.02
INTC 150320C00044000 C 03/20/15 44.0 0.00 0.02
INTC 150320C00044500 C 03/20/15 44.5 0.00 0.02
INTC 150320C00045000 C 03/20/15 45.0 0.00 0.02
INTC 150320C00045500 C 03/20/15 45.5 0.00 0.02
INTC 150320C00046000 C 03/20/15 46.0 0.00 0.02
INTC 150320C00047000 C 03/20/15 47.0 0.00 0.02
INTC 150320C00048000 C 03/20/15 48.0 0.00 0.02
INTC 150320P00018000 P 03/20/15 18.0 0.00 0.02
INTC 150320P00019000 P 03/20/15 19.0 0.00 0.02
INTC 150320P00020000 P 03/20/15 20.0 0.00 0.02
INTC 150320P00021000 P 03/20/15 21.0 0.00 0.02
INTC 150320P00022000 P 03/20/15 22.0 0.00 0.02
INTC 150320P00023000 P 03/20/15 23.0 0.00 0.02
INTC 150320P00024000 P 03/20/15 24.0 0.00 0.02
INTC 150320P00025000 P 03/20/15 25.0 0.00 0.02
INTC 150320P00026000 P 03/20/15 26.0 0.00 0.02
INTC 150320P00026500 P 03/20/15 26.5 0.00 0.02
INTC 150320P00027000 P 03/20/15 27.0 0.00 0.03
INTC 150320P00027500 P 03/20/15 27.5 0.00 0.03
INTC 150320P00028000 P 03/20/15 28.0 0.01 0.03
INTC 150320P00028500 P 03/20/15 28.5 0.01 0.04
INTC 150320P00029000 P 03/20/15 29.0 0.02 0.04
INTC 150320P00029500 P 03/20/15 29.5 0.02 0.06
INTC 150320P00030000 P 03/20/15 30.0 0.03 0.07
INTC 150320P00030500 P 03/20/15 30.5 0.04 0.08
INTC 150320P00031000 P 03/20/15 31.0 0.05 0.07
INTC 150320P00031500 P 03/20/15 31.5 0.08 0.09
INTC 150320P00032000 P 03/20/15 32.0 0.10 0.13
INTC 150320P00032500 P 03/20/15 32.5 0.16 0.18
INTC 150320P00033000 P 03/20/15 33.0 0.24 0.26
INTC 150320P00033500 P 03/20/15 33.5 0.37 0.39
INTC 150320P00034000 P 03/20/15 34.0 0.56 0.58
INTC 150320P00034500 P 03/20/15 34.5 0.82 0.85
INTC 150320P00035000 P 03/20/15 35.0 1.15 1.19
INTC 150320P00035500 P 03/20/15 35.5 1.55 1.66
INTC 150320P00036000 P 03/20/15 36.0 1.95 2.16
INTC 150320P00036500 P 03/20/15 36.5 2.46 2.73
INTC 150320P00037000 P 03/20/15 37.0 2.95 3.10
INTC 150320P00037500 P 03/20/15 37.5 3.35 3.60
INTC 150320P00038000 P 03/20/15 38.0 3.85 4.10
INTC 150320P00038500 P 03/20/15 38.5 4.35 4.60
INTC 150320P00039000 P 03/20/15 39.0 4.85 5.25
INTC 150320P00039500 P 03/20/15 39.5 5.35 5.60
INTC 150320P00040000 P 03/20/15 40.0 5.85 6.25
INTC 150320P00040500 P 03/20/15 40.5 6.35 6.75
INTC 150320P00041000 P 03/20/15 41.0 6.85 7.10
INTC 150320P00041500 P 03/20/15 41.5 7.30 7.70
INTC 150320P00042000 P 03/20/15 42.0 7.85 8.20
INTC 150320P00042500 P 03/20/15 42.5 8.30 8.70
INTC 150320P00043000 P 03/20/15 43.0 8.80 9.25
INTC 150320P00043500 P 03/20/15 43.5 9.35 9.70
INTC 150320P00044000 P 03/20/15 44.0 9.80 10.20
INTC 150320P00044500 P 03/20/15 44.5 9.00 10.70
INTC 150320P00045000 P 03/20/15 45.0 9.50 11.20
INTC 150320P00045500 P 03/20/15 45.5 9.95 11.70
INTC 150320P00046000 P 03/20/15 46.0 10.50 12.20
INTC 150320P00047000 P 03/20/15 47.0 11.45 13.55
INTC 150320P00048000 P 03/20/15 48.0 12.45 14.55
INTC 150327C00025000 C 03/27/15 25.0 8.00 9.20
INTC 150327C00026000 C 03/27/15 26.0 7.05 8.20
INTC 150327C00026500 C 03/27/15 26.5 6.60 7.70
INTC 150327C00027000 C 03/27/15 27.0 6.10 7.20
INTC 150327C00027500 C 03/27/15 27.5 5.60 6.70
INTC 150327C00028000 C 03/27/15 28.0 5.10 6.20
INTC 150327C00028500 C 03/27/15 28.5 4.60 5.70
INTC 150327C00029000 C 03/27/15 29.0 4.10 5.20
INTC 150327C00029500 C 03/27/15 29.5 3.65 4.70
INTC 150327C00030000 C 03/27/15 30.0 3.60 4.20
INTC 150327C00030500 C 03/27/15 30.5 2.70 3.75
INTC 150327C00031000 C 03/27/15 31.0 2.82 3.20
INTC 150327C00031500 C 03/27/15 31.5 2.50 2.70
INTC 150327C00032000 C 03/27/15 32.0 2.20 2.24
INTC 150327C00032500 C 03/27/15 32.5 1.74 1.81
INTC 150327C00033000 C 03/27/15 33.0 1.36 1.41
INTC 150327C00033500 C 03/27/15 33.5 1.01 1.04
INTC 150327C00034000 C 03/27/15 34.0 0.70 0.74
INTC 150327C00034500 C 03/27/15 34.5 0.46 0.50
INTC 150327C00035000 C 03/27/15 35.0 0.28 0.32
INTC 150327C00035500 C 03/27/15 35.5 0.16 0.19
INTC 150327C00036000 C 03/27/15 36.0 0.07 0.11
INTC 150327C00036500 C 03/27/15 36.5 0.03 0.07
INTC 150327C00037000 C 03/27/15 37.0 0.02 0.05
INTC 150327C00037500 C 03/27/15 37.5 0.00 0.03
INTC 150327C00038000 C 03/27/15 38.0 0.00 0.03
INTC 150327C00038500 C 03/27/15 38.5 0.00 0.03
INTC 150327C00039000 C 03/27/15 39.0 0.00 0.02
INTC 150327C00039500 C 03/27/15 39.5 0.00 0.02
INTC 150327C00040000 C 03/27/15 40.0 0.00 0.02
INTC 150327C00040500 C 03/27/15 40.5 0.00 0.02
INTC 150327C00041000 C 03/27/15 41.0 0.00 0.02
INTC 150327C00041500 C 03/27/15 41.5 0.00 0.02
INTC 150327C00042000 C 03/27/15 42.0 0.00 0.02
INTC 150327C00042500 C 03/27/15 42.5 0.00 0.02
INTC 150327C00043000 C 03/27/15 43.0 0.00 0.02
INTC 150327C00043500 C 03/27/15 43.5 0.00 0.02
INTC 150327C00044000 C 03/27/15 44.0 0.00 0.02
INTC 150327P00025000 P 03/27/15 25.0 0.00 0.03
INTC 150327P00026000 P 03/27/15 26.0 0.00 0.03
INTC 150327P00026500 P 03/27/15 26.5 0.00 0.03
INTC 150327P00027000 P 03/27/15 27.0 0.01 0.04
INTC 150327P00027500 P 03/27/15 27.5 0.01 0.05
INTC 150327P00028000 P 03/27/15 28.0 0.01 0.06
INTC 150327P00028500 P 03/27/15 28.5 0.02 0.07
INTC 150327P00029000 P 03/27/15 29.0 0.02 0.08
INTC 150327P00029500 P 03/27/15 29.5 0.04 0.09
INTC 150327P00030000 P 03/27/15 30.0 0.05 0.10
INTC 150327P00030500 P 03/27/15 30.5 0.07 0.11
INTC 150327P00031000 P 03/27/15 31.0 0.08 0.14
INTC 150327P00031500 P 03/27/15 31.5 0.11 0.16
INTC 150327P00032000 P 03/27/15 32.0 0.16 0.17
INTC 150327P00032500 P 03/27/15 32.5 0.22 0.24
INTC 150327P00033000 P 03/27/15 33.0 0.32 0.38
INTC 150327P00033500 P 03/27/15 33.5 0.46 0.48
INTC 150327P00034000 P 03/27/15 34.0 0.65 0.73
INTC 150327P00034500 P 03/27/15 34.5 0.91 0.99
INTC 150327P00035000 P 03/27/15 35.0 1.23 1.29
INTC 150327P00035500 P 03/27/15 35.5 1.60 1.67
INTC 150327P00036000 P 03/27/15 36.0 2.02 2.27
INTC 150327P00036500 P 03/27/15 36.5 2.44 2.74
INTC 150327P00037000 P 03/27/15 37.0 2.96 3.25
INTC 150327P00037500 P 03/27/15 37.5 3.35 3.70
INTC 150327P00038000 P 03/27/15 38.0 3.85 4.20
INTC 150327P00038500 P 03/27/15 38.5 4.35 4.75
INTC 150327P00039000 P 03/27/15 39.0 4.80 5.35
INTC 150327P00039500 P 03/27/15 39.5 5.35 5.85
INTC 150327P00040000 P 03/27/15 40.0 5.80 6.35
INTC 150327P00040500 P 03/27/15 40.5 6.35 6.85
INTC 150327P00041000 P 03/27/15 41.0 6.85 7.30
INTC 150327P00041500 P 03/27/15 41.5 7.25 7.85
INTC 150327P00042000 P 03/27/15 42.0 7.75 8.35
INTC 150327P00042500 P 03/27/15 42.5 8.30 8.85
INTC 150327P00043000 P 03/27/15 43.0 8.80 9.20
INTC 150327P00043500 P 03/27/15 43.5 9.30 9.70
INTC 150327P00044000 P 03/27/15 44.0 9.55 10.20
INTC 150402C00025000 C 04/02/15 25.0 8.00 9.20
INTC 150402C00026000 C 04/02/15 26.0 7.10 8.20
INTC 150402C00026500 C 04/02/15 26.5 6.60 7.70
INTC 150402C00027000 C 04/02/15 27.0 6.10 7.20
INTC 150402C00027500 C 04/02/15 27.5 5.60 6.70
INTC 150402C00028000 C 04/02/15 28.0 5.10 6.20
INTC 150402C00028500 C 04/02/15 28.5 4.60 5.70
INTC 150402C00029000 C 04/02/15 29.0 4.15 5.20
INTC 150402C00029500 C 04/02/15 29.5 3.65 4.75
INTC 150402C00030000 C 04/02/15 30.0 3.20 4.25
INTC 150402C00030500 C 04/02/15 30.5 3.00 3.75
INTC 150402C00031000 C 04/02/15 31.0 2.90 3.20
INTC 150402C00031500 C 04/02/15 31.5 2.62 2.74
INTC 150402C00032000 C 04/02/15 32.0 2.18 2.30
INTC 150402C00032500 C 04/02/15 32.5 1.75 1.87
INTC 150402C00033000 C 04/02/15 33.0 1.41 1.48
INTC 150402C00033500 C 04/02/15 33.5 1.05 1.14
INTC 150402C00034000 C 04/02/15 34.0 0.80 0.83
INTC 150402C00034500 C 04/02/15 34.5 0.56 0.59
INTC 150402C00035000 C 04/02/15 35.0 0.37 0.40
INTC 150402C00035500 C 04/02/15 35.5 0.22 0.25
INTC 150402C00036000 C 04/02/15 36.0 0.09 0.16
INTC 150402C00036500 C 04/02/15 36.5 0.05 0.10
INTC 150402C00037000 C 04/02/15 37.0 0.02 0.06
INTC 150402C00037500 C 04/02/15 37.5 0.02 0.05
INTC 150402C00038000 C 04/02/15 38.0 0.00 0.04
INTC 150402C00038500 C 04/02/15 38.5 0.00 0.03
INTC 150402C00039000 C 04/02/15 39.0 0.00 0.03
INTC 150402C00039500 C 04/02/15 39.5 0.00 0.03
INTC 150402C00040000 C 04/02/15 40.0 0.00 0.02
INTC 150402C00040500 C 04/02/15 40.5 0.00 0.02
INTC 150402C00041000 C 04/02/15 41.0 0.00 0.02
INTC 150402C00041500 C 04/02/15 41.5 0.00 0.02
INTC 150402C00042000 C 04/02/15 42.0 0.00 0.02
INTC 150402C00042500 C 04/02/15 42.5 0.00 0.02
INTC 150402C00043000 C 04/02/15 43.0 0.00 0.02
INTC 150402C00043500 C 04/02/15 43.5 0.00 0.02
INTC 150402C00044000 C 04/02/15 44.0 0.00 0.02
INTC 150402P00025000 P 04/02/15 25.0 0.00 0.03
INTC 150402P00026000 P 04/02/15 26.0 0.01 0.04
INTC 150402P00026500 P 04/02/15 26.5 0.01 0.05
INTC 150402P00027000 P 04/02/15 27.0 0.02 0.05
INTC 150402P00027500 P 04/02/15 27.5 0.01 0.07
INTC 150402P00028000 P 04/02/15 28.0 0.02 0.08
INTC 150402P00028500 P 04/02/15 28.5 0.03 0.09
INTC 150402P00029000 P 04/02/15 29.0 0.04 0.10
INTC 150402P00029500 P 04/02/15 29.5 0.05 0.11
INTC 150402P00030000 P 04/02/15 30.0 0.07 0.13
INTC 150402P00030500 P 04/02/15 30.5 0.09 0.13
INTC 150402P00031000 P 04/02/15 31.0 0.11 0.17
INTC 150402P00031500 P 04/02/15 31.5 0.15 0.21
INTC 150402P00032000 P 04/02/15 32.0 0.20 0.27
INTC 150402P00032500 P 04/02/15 32.5 0.28 0.34
INTC 150402P00033000 P 04/02/15 33.0 0.39 0.46
INTC 150402P00033500 P 04/02/15 33.5 0.54 0.62
INTC 150402P00034000 P 04/02/15 34.0 0.74 0.77
INTC 150402P00034500 P 04/02/15 34.5 0.99 1.08
INTC 150402P00035000 P 04/02/15 35.0 1.30 1.40
INTC 150402P00035500 P 04/02/15 35.5 1.67 1.74
INTC 150402P00036000 P 04/02/15 36.0 2.02 2.40
INTC 150402P00036500 P 04/02/15 36.5 2.46 2.96
INTC 150402P00037000 P 04/02/15 37.0 2.92 3.40
INTC 150402P00037500 P 04/02/15 37.5 3.40 3.75
INTC 150402P00038000 P 04/02/15 38.0 3.85 4.35
INTC 150402P00038500 P 04/02/15 38.5 4.35 4.75
INTC 150402P00039000 P 04/02/15 39.0 4.85 5.25
INTC 150402P00039500 P 04/02/15 39.5 5.35 5.75
INTC 150402P00040000 P 04/02/15 40.0 5.85 6.25
INTC 150402P00040500 P 04/02/15 40.5 6.35 6.75
INTC 150402P00041000 P 04/02/15 41.0 6.85 7.30
INTC 150402P00041500 P 04/02/15 41.5 7.30 7.80
INTC 150402P00042000 P 04/02/15 42.0 7.80 8.35
INTC 150402P00042500 P 04/02/15 42.5 8.30 8.90
INTC 150402P00043000 P 04/02/15 43.0 8.80 9.40
INTC 150402P00043500 P 04/02/15 43.5 9.30 9.90
INTC 150402P00044000 P 04/02/15 44.0 9.55 10.40
INTC 150410C00025000 C 04/10/15 25.0 8.10 9.20
INTC 150410C00026000 C 04/10/15 26.0 7.10 8.20
INTC 150410C00027000 C 04/10/15 27.0 6.10 7.20
INTC 150410C00027500 C 04/10/15 27.5 5.60 6.70
INTC 150410C00028000 C 04/10/15 28.0 5.10 6.20
INTC 150410C00028500 C 04/10/15 28.5 4.65 5.75
INTC 150410C00029000 C 04/10/15 29.0 4.15 5.25
INTC 150410C00029500 C 04/10/15 29.5 3.70 4.75
INTC 150410C00030000 C 04/10/15 30.0 3.25 4.25
INTC 150410C00030500 C 04/10/15 30.5 3.35 3.75
INTC 150410C00031000 C 04/10/15 31.0 2.90 3.25
INTC 150410C00031500 C 04/10/15 31.5 2.67 2.78
INTC 150410C00032000 C 04/10/15 32.0 2.23 2.34
INTC 150410C00032500 C 04/10/15 32.5 1.82 1.93
INTC 150410C00033000 C 04/10/15 33.0 1.49 1.55
INTC 150410C00033500 C 04/10/15 33.5 1.15 1.20
INTC 150410C00034000 C 04/10/15 34.0 0.84 0.91
INTC 150410C00034500 C 04/10/15 34.5 0.62 0.66
INTC 150410C00035000 C 04/10/15 35.0 0.41 0.47
INTC 150410C00035500 C 04/10/15 35.5 0.29 0.32
INTC 150410C00036000 C 04/10/15 36.0 0.17 0.21
INTC 150410C00036500 C 04/10/15 36.5 0.10 0.14
INTC 150410C00037000 C 04/10/15 37.0 0.05 0.09
INTC 150410C00037500 C 04/10/15 37.5 0.04 0.06
INTC 150410C00038000 C 04/10/15 38.0 0.02 0.05
INTC 150410C00038500 C 04/10/15 38.5 0.00 0.04
INTC 150410C00039000 C 04/10/15 39.0 0.00 0.03
INTC 150410C00039500 C 04/10/15 39.5 0.00 0.03
INTC 150410C00040000 C 04/10/15 40.0 0.00 0.03
INTC 150410C00040500 C 04/10/15 40.5 0.00 0.03
INTC 150410C00041000 C 04/10/15 41.0 0.00 0.03
INTC 150410C00041500 C 04/10/15 41.5 0.00 0.02
INTC 150410C00042000 C 04/10/15 42.0 0.00 0.02
INTC 150410C00042500 C 04/10/15 42.5 0.00 0.02
INTC 150410C00043000 C 04/10/15 43.0 0.00 0.02
INTC 150410C00043500 C 04/10/15 43.5 0.00 0.02
INTC 150410C00044000 C 04/10/15 44.0 0.00 0.02
INTC 150410P00025000 P 04/10/15 25.0 0.01 0.04
INTC 150410P00026000 P 04/10/15 26.0 0.01 0.05
INTC 150410P00027000 P 04/10/15 27.0 0.01 0.08
INTC 150410P00027500 P 04/10/15 27.5 0.02 0.08
INTC 150410P00028000 P 04/10/15 28.0 0.03 0.09
INTC 150410P00028500 P 04/10/15 28.5 0.04 0.11
INTC 150410P00029000 P 04/10/15 29.0 0.05 0.12
INTC 150410P00029500 P 04/10/15 29.5 0.06 0.13
INTC 150410P00030000 P 04/10/15 30.0 0.07 0.15
INTC 150410P00030500 P 04/10/15 30.5 0.10 0.15
INTC 150410P00031000 P 04/10/15 31.0 0.14 0.19
INTC 150410P00031500 P 04/10/15 31.5 0.18 0.22
INTC 150410P00032000 P 04/10/15 32.0 0.25 0.27
INTC 150410P00032500 P 04/10/15 32.5 0.34 0.44
INTC 150410P00033000 P 04/10/15 33.0 0.45 0.55
INTC 150410P00033500 P 04/10/15 33.5 0.61 0.69
INTC 150410P00034000 P 04/10/15 34.0 0.82 0.85
INTC 150410P00034500 P 04/10/15 34.5 1.06 1.17
INTC 150410P00035000 P 04/10/15 35.0 1.37 1.48
INTC 150410P00035500 P 04/10/15 35.5 1.72 1.83
INTC 150410P00036000 P 04/10/15 36.0 2.11 2.22
INTC 150410P00036500 P 04/10/15 36.5 2.48 2.89
INTC 150410P00037000 P 04/10/15 37.0 2.93 3.45
INTC 150410P00037500 P 04/10/15 37.5 3.40 4.25
INTC 150410P00038000 P 04/10/15 38.0 3.85 4.35
INTC 150410P00038500 P 04/10/15 38.5 4.35 4.90
INTC 150410P00039000 P 04/10/15 39.0 4.85 6.00
INTC 150410P00039500 P 04/10/15 39.5 5.35 5.80
INTC 150410P00040000 P 04/10/15 40.0 5.85 6.40
INTC 150410P00040500 P 04/10/15 40.5 6.35 7.50
INTC 150410P00041000 P 04/10/15 41.0 6.85 7.35
INTC 150410P00041500 P 04/10/15 41.5 7.25 8.30
INTC 150410P00042000 P 04/10/15 42.0 7.75 8.80
INTC 150410P00042500 P 04/10/15 42.5 8.25 9.30
INTC 150410P00043000 P 04/10/15 43.0 8.80 9.40
INTC 150410P00043500 P 04/10/15 43.5 9.20 9.95
INTC 150410P00044000 P 04/10/15 44.0 9.50 10.50
INTC 150417C00016000 C 04/17/15 16.0 15.65 19.60
INTC 150417C00018000 C 04/17/15 18.0 14.05 16.75
INTC 150417C00019000 C 04/17/15 19.0 13.00 16.40
INTC 150417C00020000 C 04/17/15 20.0 12.45 14.25
INTC 150417C00021000 C 04/17/15 21.0 11.40 13.25
INTC 150417C00022000 C 04/17/15 22.0 10.45 12.30
INTC 150417C00023000 C 04/17/15 23.0 10.05 11.20
INTC 150417C00024000 C 04/17/15 24.0 9.10 10.20
INTC 150417C00025000 C 04/17/15 25.0 8.95 9.20
INTC 150417C00026000 C 04/17/15 26.0 7.90 8.20
INTC 150417C00027000 C 04/17/15 27.0 6.90 7.25
INTC 150417C00028000 C 04/17/15 28.0 5.90 6.25
INTC 150417C00029000 C 04/17/15 29.0 4.95 5.25
INTC 150417C00030000 C 04/17/15 30.0 3.95 4.30
INTC 150417C00031000 C 04/17/15 31.0 3.25 3.40
INTC 150417C00032000 C 04/17/15 32.0 2.42 2.55
INTC 150417C00033000 C 04/17/15 33.0 1.77 1.81
INTC 150417C00034000 C 04/17/15 34.0 1.16 1.20
INTC 150417C00035000 C 04/17/15 35.0 0.71 0.72
INTC 150417C00036000 C 04/17/15 36.0 0.40 0.41
INTC 150417C00037000 C 04/17/15 37.0 0.21 0.22
INTC 150417C00038000 C 04/17/15 38.0 0.09 0.12
INTC 150417C00039000 C 04/17/15 39.0 0.05 0.07
INTC 150417C00040000 C 04/17/15 40.0 0.02 0.03
INTC 150417C00041000 C 04/17/15 41.0 0.01 0.03
INTC 150417C00042000 C 04/17/15 42.0 0.00 0.02
INTC 150417C00043000 C 04/17/15 43.0 0.00 0.02
INTC 150417C00044000 C 04/17/15 44.0 0.00 0.01
INTC 150417C00045000 C 04/17/15 45.0 0.00 0.02
INTC 150417C00046000 C 04/17/15 46.0 0.00 0.02
INTC 150417C00047000 C 04/17/15 47.0 0.00 0.02
INTC 150417C00048000 C 04/17/15 48.0 0.00 0.02
INTC 150417C00049000 C 04/17/15 49.0 0.00 0.02
INTC 150417P00016000 P 04/17/15 16.0 0.00 0.02
INTC 150417P00018000 P 04/17/15 18.0 0.00 0.02
INTC 150417P00019000 P 04/17/15 19.0 0.00 0.02
INTC 150417P00020000 P 04/17/15 20.0 0.00 0.02
INTC 150417P00021000 P 04/17/15 21.0 0.00 0.02
INTC 150417P00022000 P 04/17/15 22.0 0.01 0.03
INTC 150417P00023000 P 04/17/15 23.0 0.01 0.03
INTC 150417P00024000 P 04/17/15 24.0 0.01 0.04
INTC 150417P00025000 P 04/17/15 25.0 0.02 0.05
INTC 150417P00026000 P 04/17/15 26.0 0.04 0.06
INTC 150417P00027000 P 04/17/15 27.0 0.06 0.08
INTC 150417P00028000 P 04/17/15 28.0 0.08 0.10
INTC 150417P00029000 P 04/17/15 29.0 0.12 0.14
INTC 150417P00030000 P 04/17/15 30.0 0.18 0.20
INTC 150417P00031000 P 04/17/15 31.0 0.28 0.30
INTC 150417P00032000 P 04/17/15 32.0 0.45 0.47
INTC 150417P00033000 P 04/17/15 33.0 0.71 0.73
INTC 150417P00034000 P 04/17/15 34.0 1.10 1.13
INTC 150417P00035000 P 04/17/15 35.0 1.63 1.67
INTC 150417P00036000 P 04/17/15 36.0 2.32 2.37
INTC 150417P00037000 P 04/17/15 37.0 3.05 3.40
INTC 150417P00038000 P 04/17/15 38.0 3.95 4.35
INTC 150417P00039000 P 04/17/15 39.0 4.90 5.40
INTC 150417P00040000 P 04/17/15 40.0 5.85 6.35
INTC 150417P00041000 P 04/17/15 41.0 6.85 7.95
INTC 150417P00042000 P 04/17/15 42.0 7.85 8.35
INTC 150417P00043000 P 04/17/15 43.0 8.80 9.30
INTC 150417P00044000 P 04/17/15 44.0 9.50 10.30
INTC 150417P00045000 P 04/17/15 45.0 9.45 11.60
INTC 150417P00046000 P 04/17/15 46.0 10.40 13.70
INTC 150417P00047000 P 04/17/15 47.0 11.40 14.70
INTC 150417P00048000 P 04/17/15 48.0 12.45 14.60
INTC 150417P00049000 P 04/17/15 49.0 13.45 15.35
INTC 150515C00023000 C 05/15/15 23.0 10.00 11.20
INTC 150515C00024000 C 05/15/15 24.0 9.15 10.20
INTC 150515C00025000 C 05/15/15 25.0 8.15 9.25
INTC 150515C00026000 C 05/15/15 26.0 7.90 8.25
INTC 150515C00027000 C 05/15/15 27.0 6.90 7.30
INTC 150515C00028000 C 05/15/15 28.0 6.00 6.30
INTC 150515C00029000 C 05/15/15 29.0 5.00 5.35
INTC 150515C00030000 C 05/15/15 30.0 4.25 4.40
INTC 150515C00031000 C 05/15/15 31.0 3.35 3.55
INTC 150515C00032000 C 05/15/15 32.0 2.55 2.70
INTC 150515C00033000 C 05/15/15 33.0 1.95 2.00
INTC 150515C00034000 C 05/15/15 34.0 1.37 1.39
INTC 150515C00035000 C 05/15/15 35.0 0.90 0.93
INTC 150515C00036000 C 05/15/15 36.0 0.56 0.59
INTC 150515C00037000 C 05/15/15 37.0 0.34 0.35
INTC 150515C00038000 C 05/15/15 38.0 0.19 0.22
INTC 150515C00039000 C 05/15/15 39.0 0.11 0.12
INTC 150515C00040000 C 05/15/15 40.0 0.06 0.08
INTC 150515C00041000 C 05/15/15 41.0 0.03 0.05
INTC 150515C00042000 C 05/15/15 42.0 0.01 0.04
INTC 150515C00043000 C 05/15/15 43.0 0.01 0.03
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 150515P00023000 P 05/15/15 23.0 0.04 0.06
INTC 150515P00024000 P 05/15/15 24.0 0.05 0.08
INTC 150515P00025000 P 05/15/15 25.0 0.07 0.10
INTC 150515P00026000 P 05/15/15 26.0 0.09 0.13
INTC 150515P00027000 P 05/15/15 27.0 0.13 0.15
INTC 150515P00028000 P 05/15/15 28.0 0.18 0.21
INTC 150515P00029000 P 05/15/15 29.0 0.25 0.28
INTC 150515P00030000 P 05/15/15 30.0 0.35 0.37
INTC 150515P00031000 P 05/15/15 31.0 0.50 0.52
INTC 150515P00032000 P 05/15/15 32.0 0.72 0.74
INTC 150515P00033000 P 05/15/15 33.0 1.03 1.05
INTC 150515P00034000 P 05/15/15 34.0 1.45 1.49
INTC 150515P00035000 P 05/15/15 35.0 2.00 2.05
INTC 150515P00036000 P 05/15/15 36.0 2.68 2.75
INTC 150515P00037000 P 05/15/15 37.0 3.45 3.55
INTC 150515P00038000 P 05/15/15 38.0 4.25 4.80
INTC 150515P00039000 P 05/15/15 39.0 5.15 5.90
INTC 150515P00040000 P 05/15/15 40.0 6.10 6.55
INTC 150515P00041000 P 05/15/15 41.0 7.10 7.55
INTC 150515P00042000 P 05/15/15 42.0 8.05 8.55
INTC 150515P00043000 P 05/15/15 43.0 9.05 9.80
INTC 150515P00044000 P 05/15/15 44.0 9.50 10.55
INTC 150515P00045000 P 05/15/15 45.0 9.95 11.85
INTC 150619C00026000 C 06/19/15 26.0 7.90 8.30
INTC 150619C00027000 C 06/19/15 27.0 6.90 7.30
INTC 150619C00028000 C 06/19/15 28.0 5.90 6.35
INTC 150619C00029000 C 06/19/15 29.0 5.00 5.45
INTC 150619C00030000 C 06/19/15 30.0 4.35 4.50
INTC 150619C00031000 C 06/19/15 31.0 3.50 3.65
INTC 150619C00032000 C 06/19/15 32.0 2.81 2.86
INTC 150619C00033000 C 06/19/15 33.0 2.14 2.18
INTC 150619C00034000 C 06/19/15 34.0 1.57 1.60
INTC 150619C00035000 C 06/19/15 35.0 1.09 1.13
INTC 150619C00036000 C 06/19/15 36.0 0.74 0.78
INTC 150619C00037000 C 06/19/15 37.0 0.48 0.51
INTC 150619C00038000 C 06/19/15 38.0 0.31 0.33
INTC 150619C00039000 C 06/19/15 39.0 0.19 0.22
INTC 150619C00040000 C 06/19/15 40.0 0.12 0.14
INTC 150619C00041000 C 06/19/15 41.0 0.07 0.09
INTC 150619C00042000 C 06/19/15 42.0 0.04 0.07
INTC 150619P00026000 P 06/19/15 26.0 0.15 0.19
INTC 150619P00027000 P 06/19/15 27.0 0.20 0.23
INTC 150619P00028000 P 06/19/15 28.0 0.26 0.30
INTC 150619P00029000 P 06/19/15 29.0 0.36 0.39
INTC 150619P00030000 P 06/19/15 30.0 0.49 0.52
INTC 150619P00031000 P 06/19/15 31.0 0.67 0.71
INTC 150619P00032000 P 06/19/15 32.0 0.92 0.96
INTC 150619P00033000 P 06/19/15 33.0 1.25 1.31
INTC 150619P00034000 P 06/19/15 34.0 1.69 1.73
INTC 150619P00035000 P 06/19/15 35.0 2.23 2.30
INTC 150619P00036000 P 06/19/15 36.0 2.88 2.94
INTC 150619P00037000 P 06/19/15 37.0 3.60 3.70
INTC 150619P00038000 P 06/19/15 38.0 4.35 4.95
INTC 150619P00039000 P 06/19/15 39.0 5.25 6.05
INTC 150619P00040000 P 06/19/15 40.0 6.15 7.25
INTC 150619P00041000 P 06/19/15 41.0 7.10 8.20
INTC 150619P00042000 P 06/19/15 42.0 8.10 9.20
INTC 150717C00016000 C 07/17/15 16.0 15.65 19.65
INTC 150717C00018000 C 07/17/15 18.0 14.45 16.85
INTC 150717C00019000 C 07/17/15 19.0 13.45 15.20
INTC 150717C00020000 C 07/17/15 20.0 12.85 14.45
INTC 150717C00021000 C 07/17/15 21.0 11.95 13.20
INTC 150717C00022000 C 07/17/15 22.0 10.50 12.25
INTC 150717C00023000 C 07/17/15 23.0 10.10 11.25
INTC 150717C00024000 C 07/17/15 24.0 9.20 10.25
INTC 150717C00025000 C 07/17/15 25.0 8.20 9.30
INTC 150717C00026000 C 07/17/15 26.0 7.25 8.30
INTC 150717C00027000 C 07/17/15 27.0 6.35 7.35
INTC 150717C00028000 C 07/17/15 28.0 5.75 6.45
INTC 150717C00029000 C 07/17/15 29.0 5.30 5.50
INTC 150717C00030000 C 07/17/15 30.0 4.45 4.65
INTC 150717C00031000 C 07/17/15 31.0 3.65 3.85
INTC 150717C00032000 C 07/17/15 32.0 3.00 3.10
INTC 150717C00033000 C 07/17/15 33.0 2.39 2.43
INTC 150717C00034000 C 07/17/15 34.0 1.83 1.87
INTC 150717C00035000 C 07/17/15 35.0 1.37 1.40
INTC 150717C00036000 C 07/17/15 36.0 0.99 1.02
INTC 150717C00037000 C 07/17/15 37.0 0.70 0.73
INTC 150717C00038000 C 07/17/15 38.0 0.48 0.50
INTC 150717C00039000 C 07/17/15 39.0 0.33 0.35
INTC 150717C00040000 C 07/17/15 40.0 0.22 0.25
INTC 150717C00041000 C 07/17/15 41.0 0.15 0.17
INTC 150717C00042000 C 07/17/15 42.0 0.10 0.12
INTC 150717C00043000 C 07/17/15 43.0 0.07 0.09
INTC 150717C00044000 C 07/17/15 44.0 0.04 0.07
INTC 150717C00045000 C 07/17/15 45.0 0.03 0.06
INTC 150717C00046000 C 07/17/15 46.0 0.01 0.04
INTC 150717C00047000 C 07/17/15 47.0 0.01 0.03
INTC 150717C00048000 C 07/17/15 48.0 0.01 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 0.02 0.03
INTC 150717P00018000 P 07/17/15 18.0 0.02 0.05
INTC 150717P00019000 P 07/17/15 19.0 0.03 0.06
INTC 150717P00020000 P 07/17/15 20.0 0.05 0.08
INTC 150717P00021000 P 07/17/15 21.0 0.06 0.09
INTC 150717P00022000 P 07/17/15 22.0 0.08 0.12
INTC 150717P00023000 P 07/17/15 23.0 0.10 0.14
INTC 150717P00024000 P 07/17/15 24.0 0.13 0.17
INTC 150717P00025000 P 07/17/15 25.0 0.17 0.21
INTC 150717P00026000 P 07/17/15 26.0 0.22 0.26
INTC 150717P00027000 P 07/17/15 27.0 0.28 0.33
INTC 150717P00028000 P 07/17/15 28.0 0.37 0.42
INTC 150717P00029000 P 07/17/15 29.0 0.49 0.54
INTC 150717P00030000 P 07/17/15 30.0 0.65 0.68
INTC 150717P00031000 P 07/17/15 31.0 0.87 0.88
INTC 150717P00032000 P 07/17/15 32.0 1.15 1.20
INTC 150717P00033000 P 07/17/15 33.0 1.50 1.56
INTC 150717P00034000 P 07/17/15 34.0 1.95 2.00
INTC 150717P00035000 P 07/17/15 35.0 2.48 2.55
INTC 150717P00036000 P 07/17/15 36.0 3.10 3.20
INTC 150717P00037000 P 07/17/15 37.0 3.80 3.90
INTC 150717P00038000 P 07/17/15 38.0 4.60 4.70
INTC 150717P00039000 P 07/17/15 39.0 5.35 5.95
INTC 150717P00040000 P 07/17/15 40.0 6.25 7.05
INTC 150717P00041000 P 07/17/15 41.0 7.20 8.25
INTC 150717P00042000 P 07/17/15 42.0 8.15 9.30
INTC 150717P00043000 P 07/17/15 43.0 9.10 10.20
INTC 150717P00044000 P 07/17/15 44.0 10.10 11.25
INTC 150717P00045000 P 07/17/15 45.0 11.05 11.80
INTC 150717P00046000 P 07/17/15 46.0 12.05 12.80
INTC 150717P00047000 P 07/17/15 47.0 12.90 13.80
INTC 150717P00048000 P 07/17/15 48.0 12.55 16.60
INTC 150717P00049000 P 07/17/15 49.0 13.55 17.60
INTC 150717P00050000 P 07/17/15 50.0 14.55 18.55
INTC 151016C00020000 C 10/16/15 20.0 12.50 14.25
INTC 151016C00021000 C 10/16/15 21.0 11.50 13.25
INTC 151016C00022000 C 10/16/15 22.0 10.55 12.25
INTC 151016C00023000 C 10/16/15 23.0 9.90 11.30
INTC 151016C00024000 C 10/16/15 24.0 9.20 10.30
INTC 151016C00025000 C 10/16/15 25.0 8.30 9.35
INTC 151016C00026000 C 10/16/15 26.0 7.40 8.45
INTC 151016C00027000 C 10/16/15 27.0 6.50 7.55
INTC 151016C00028000 C 10/16/15 28.0 6.40 6.60
INTC 151016C00029000 C 10/16/15 29.0 5.55 5.75
INTC 151016C00030000 C 10/16/15 30.0 4.75 4.95
INTC 151016C00031000 C 10/16/15 31.0 4.15 4.25
INTC 151016C00032000 C 10/16/15 32.0 3.45 3.55
INTC 151016C00033000 C 10/16/15 33.0 2.89 2.94
INTC 151016C00034000 C 10/16/15 34.0 2.37 2.41
INTC 151016C00035000 C 10/16/15 35.0 1.90 1.94
INTC 151016C00036000 C 10/16/15 36.0 1.52 1.55
INTC 151016C00037000 C 10/16/15 37.0 1.19 1.22
INTC 151016C00038000 C 10/16/15 38.0 0.93 0.96
INTC 151016C00039000 C 10/16/15 39.0 0.72 0.74
INTC 151016C00040000 C 10/16/15 40.0 0.55 0.57
INTC 151016C00041000 C 10/16/15 41.0 0.42 0.44
INTC 151016C00042000 C 10/16/15 42.0 0.32 0.34
INTC 151016C00043000 C 10/16/15 43.0 0.24 0.27
INTC 151016C00044000 C 10/16/15 44.0 0.18 0.20
INTC 151016C00045000 C 10/16/15 45.0 0.14 0.16
INTC 151016C00046000 C 10/16/15 46.0 0.11 0.13
INTC 151016C00047000 C 10/16/15 47.0 0.08 0.10
INTC 151016C00048000 C 10/16/15 48.0 0.06 0.09
INTC 151016C00049000 C 10/16/15 49.0 0.05 0.07
INTC 151016C00050000 C 10/16/15 50.0 0.04 0.07
INTC 151016P00020000 P 10/16/15 20.0 0.13 0.16
INTC 151016P00021000 P 10/16/15 21.0 0.17 0.20
INTC 151016P00022000 P 10/16/15 22.0 0.20 0.23
INTC 151016P00023000 P 10/16/15 23.0 0.25 0.28
INTC 151016P00024000 P 10/16/15 24.0 0.30 0.34
INTC 151016P00025000 P 10/16/15 25.0 0.37 0.41
INTC 151016P00026000 P 10/16/15 26.0 0.47 0.49
INTC 151016P00027000 P 10/16/15 27.0 0.58 0.63
INTC 151016P00028000 P 10/16/15 28.0 0.73 0.77
INTC 151016P00029000 P 10/16/15 29.0 0.91 0.96
INTC 151016P00030000 P 10/16/15 30.0 1.14 1.19
INTC 151016P00031000 P 10/16/15 31.0 1.42 1.48
INTC 151016P00032000 P 10/16/15 32.0 1.76 1.83
INTC 151016P00033000 P 10/16/15 33.0 2.17 2.24
INTC 151016P00034000 P 10/16/15 34.0 2.64 2.68
INTC 151016P00035000 P 10/16/15 35.0 3.15 3.30
INTC 151016P00036000 P 10/16/15 36.0 3.75 3.90
INTC 151016P00037000 P 10/16/15 37.0 4.45 4.55
INTC 151016P00038000 P 10/16/15 38.0 5.20 5.30
INTC 151016P00039000 P 10/16/15 39.0 5.95 6.10
INTC 151016P00040000 P 10/16/15 40.0 6.75 7.35
INTC 151016P00041000 P 10/16/15 41.0 7.60 8.40
INTC 151016P00042000 P 10/16/15 42.0 8.50 9.60
INTC 151016P00043000 P 10/16/15 43.0 9.45 10.50
INTC 151016P00044000 P 10/16/15 44.0 10.35 11.75
INTC 151016P00045000 P 10/16/15 45.0 11.35 13.05
INTC 151016P00046000 P 10/16/15 46.0 12.30 14.05
INTC 151016P00047000 P 10/16/15 47.0 13.25 15.05
INTC 151016P00048000 P 10/16/15 48.0 14.25 16.00
INTC 151016P00049000 P 10/16/15 49.0 15.25 17.00
INTC 151016P00050000 P 10/16/15 50.0 16.20 18.00
INTC 160115C00013000 C 01/15/16 13.0 18.55 22.60
INTC 160115C00015000 C 01/15/16 15.0 16.65 20.40
INTC 160115C00018000 C 01/15/16 18.0 13.65 16.30
INTC 160115C00020000 C 01/15/16 20.0 13.85 14.50
INTC 160115C00022000 C 01/15/16 22.0 11.80 12.35
INTC 160115C00025000 C 01/15/16 25.0 8.80 9.40
INTC 160115C00027000 C 01/15/16 27.0 7.50 7.65
INTC 160115C00030000 C 01/15/16 30.0 5.15 5.30
INTC 160115C00032000 C 01/15/16 32.0 3.90 4.00
INTC 160115C00035000 C 01/15/16 35.0 2.37 2.40
INTC 160115C00040000 C 01/15/16 40.0 0.89 0.95
INTC 160115C00045000 C 01/15/16 45.0 0.35 0.38
INTC 160115C00050000 C 01/15/16 50.0 0.14 0.16
INTC 160115P00013000 P 01/15/16 13.0 0.05 0.10
INTC 160115P00015000 P 01/15/16 15.0 0.10 0.16
INTC 160115P00018000 P 01/15/16 18.0 0.19 0.25
INTC 160115P00020000 P 01/15/16 20.0 0.27 0.30
INTC 160115P00022000 P 01/15/16 22.0 0.37 0.42
INTC 160115P00025000 P 01/15/16 25.0 0.65 0.75
INTC 160115P00027000 P 01/15/16 27.0 0.92 0.99
INTC 160115P00030000 P 01/15/16 30.0 1.62 1.69
INTC 160115P00032000 P 01/15/16 32.0 2.32 2.40
INTC 160115P00035000 P 01/15/16 35.0 3.80 4.00
INTC 160115P00040000 P 01/15/16 40.0 7.30 7.55
INTC 160115P00045000 P 01/15/16 45.0 11.00 12.50
INTC 160115P00050000 P 01/15/16 50.0 15.25 18.95
INTC 170120C00018000 C 01/20/17 18.0 13.65 17.20
INTC 170120C00020000 C 01/20/17 20.0 13.60 14.80
INTC 170120C00023000 C 01/20/17 23.0 10.45 11.75
INTC 170120C00025000 C 01/20/17 25.0 9.80 10.05
INTC 170120C00028000 C 01/20/17 28.0 7.50 7.85
INTC 170120C00030000 C 01/20/17 30.0 6.15 6.60
INTC 170120C00032000 C 01/20/17 32.0 5.05 5.50
INTC 170120C00035000 C 01/20/17 35.0 3.80 4.10
INTC 170120C00037000 C 01/20/17 37.0 3.15 3.30
INTC 170120C00040000 C 01/20/17 40.0 2.15 2.43
INTC 170120C00042000 C 01/20/17 42.0 1.50 2.10
INTC 170120C00045000 C 01/20/17 45.0 1.25 1.40
INTC 170120C00047000 C 01/20/17 47.0 0.95 1.41
INTC 170120C00050000 C 01/20/17 50.0 0.70 0.84
INTC 170120C00055000 C 01/20/17 55.0 0.20 0.50
INTC 170120P00018000 P 01/20/17 18.0 0.40 0.89
INTC 170120P00020000 P 01/20/17 20.0 0.72 0.92
INTC 170120P00023000 P 01/20/17 23.0 1.21 1.34
INTC 170120P00025000 P 01/20/17 25.0 1.70 1.86
INTC 170120P00028000 P 01/20/17 28.0 2.60 2.77
INTC 170120P00030000 P 01/20/17 30.0 3.35 3.70
INTC 170120P00032000 P 01/20/17 32.0 4.20 4.30
INTC 170120P00035000 P 01/20/17 35.0 5.80 5.95
INTC 170120P00037000 P 01/20/17 37.0 7.00 7.50
INTC 170120P00040000 P 01/20/17 40.0 9.00 9.60
INTC 170120P00042000 P 01/20/17 42.0 10.50 11.15
INTC 170120P00045000 P 01/20/17 45.0 12.95 13.65
INTC 170120P00047000 P 01/20/17 47.0 14.35 15.40
INTC 170120P00050000 P 01/20/17 50.0 16.60 19.70
INTC 170120P00055000 P 01/20/17 55.0 20.50 24.40

OPRA data is delayed 15 minutes.