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 Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INTC 150206C00026000 C 02/06/15 26.0 5.90 7.40
INTC 150206C00027000 C 02/06/15 27.0 5.55 6.70
INTC 150206C00027500 C 02/06/15 27.5 5.05 6.20
INTC 150206C00028000 C 02/06/15 28.0 4.55 5.45
INTC 150206C00028500 C 02/06/15 28.5 4.30 4.70
INTC 150206C00029000 C 02/06/15 29.0 3.95 4.20
INTC 150206C00029500 C 02/06/15 29.5 3.45 3.70
INTC 150206C00030000 C 02/06/15 30.0 2.99 3.20
INTC 150206C00030500 C 02/06/15 30.5 2.49 2.79
INTC 150206C00031000 C 02/06/15 31.0 2.00 2.18
INTC 150206C00031500 C 02/06/15 31.5 1.53 1.74
INTC 150206C00032000 C 02/06/15 32.0 1.09 1.18
INTC 150206C00032500 C 02/06/15 32.5 0.72 0.80
INTC 150206C00033000 C 02/06/15 33.0 0.41 0.48
INTC 150206C00033500 C 02/06/15 33.5 0.21 0.24
INTC 150206C00034000 C 02/06/15 34.0 0.10 0.12
INTC 150206C00034500 C 02/06/15 34.5 0.04 0.10
INTC 150206C00035000 C 02/06/15 35.0 0.03 0.06
INTC 150206C00035500 C 02/06/15 35.5 0.01 0.04
INTC 150206C00036000 C 02/06/15 36.0 0.00 0.03
INTC 150206C00036500 C 02/06/15 36.5 0.00 0.02
INTC 150206C00037000 C 02/06/15 37.0 0.00 0.01
INTC 150206C00037500 C 02/06/15 37.5 0.00 0.01
INTC 150206C00038000 C 02/06/15 38.0 0.00 0.01
INTC 150206C00038500 C 02/06/15 38.5 0.00 0.02
INTC 150206C00039000 C 02/06/15 39.0 0.00 0.02
INTC 150206C00039500 C 02/06/15 39.5 0.00 0.02
INTC 150206C00040000 C 02/06/15 40.0 0.00 0.02
INTC 150206C00040500 C 02/06/15 40.5 0.00 0.02
INTC 150206C00041000 C 02/06/15 41.0 0.00 0.02
INTC 150206C00041500 C 02/06/15 41.5 0.00 0.02
INTC 150206C00042000 C 02/06/15 42.0 0.00 0.02
INTC 150206C00042500 C 02/06/15 42.5 0.00 0.02
INTC 150206C00043000 C 02/06/15 43.0 0.00 0.02
INTC 150206C00043500 C 02/06/15 43.5 0.00 0.02
INTC 150206C00044000 C 02/06/15 44.0 0.00 0.02
INTC 150206C00044500 C 02/06/15 44.5 0.00 0.02
INTC 150206C00045000 C 02/06/15 45.0 0.00 0.02
INTC 150206C00045500 C 02/06/15 45.5 0.00 0.02
INTC 150206C00046000 C 02/06/15 46.0 0.00 0.02
INTC 150206C00046500 C 02/06/15 46.5 0.00 0.02
INTC 150206C00047000 C 02/06/15 47.0 0.00 0.02
INTC 150206C00047500 C 02/06/15 47.5 0.00 0.02
INTC 150206C00048000 C 02/06/15 48.0 0.00 0.02
INTC 150206C00048500 C 02/06/15 48.5 0.00 0.02
INTC 150206P00026000 P 02/06/15 26.0 0.00 0.02
INTC 150206P00027000 P 02/06/15 27.0 0.00 0.02
INTC 150206P00027500 P 02/06/15 27.5 0.00 0.02
INTC 150206P00028000 P 02/06/15 28.0 0.00 0.02
INTC 150206P00028500 P 02/06/15 28.5 0.00 0.02
INTC 150206P00029000 P 02/06/15 29.0 0.00 0.04
INTC 150206P00029500 P 02/06/15 29.5 0.01 0.05
INTC 150206P00030000 P 02/06/15 30.0 0.02 0.05
INTC 150206P00030500 P 02/06/15 30.5 0.05 0.07
INTC 150206P00031000 P 02/06/15 31.0 0.08 0.09
INTC 150206P00031500 P 02/06/15 31.5 0.13 0.15
INTC 150206P00032000 P 02/06/15 32.0 0.21 0.25
INTC 150206P00032500 P 02/06/15 32.5 0.35 0.40
INTC 150206P00033000 P 02/06/15 33.0 0.58 0.63
INTC 150206P00033500 P 02/06/15 33.5 0.86 0.95
INTC 150206P00034000 P 02/06/15 34.0 1.25 1.35
INTC 150206P00034500 P 02/06/15 34.5 1.53 1.81
INTC 150206P00035000 P 02/06/15 35.0 1.64 2.28
INTC 150206P00035500 P 02/06/15 35.5 2.09 2.77
INTC 150206P00036000 P 02/06/15 36.0 2.58 3.30
INTC 150206P00036500 P 02/06/15 36.5 3.35 3.80
INTC 150206P00037000 P 02/06/15 37.0 3.20 4.30
INTC 150206P00037500 P 02/06/15 37.5 3.70 4.80
INTC 150206P00038000 P 02/06/15 38.0 4.20 5.30
INTC 150206P00038500 P 02/06/15 38.5 4.65 5.80
INTC 150206P00039000 P 02/06/15 39.0 5.20 6.30
INTC 150206P00039500 P 02/06/15 39.5 5.65 6.80
INTC 150206P00040000 P 02/06/15 40.0 6.15 7.30
INTC 150206P00040500 P 02/06/15 40.5 6.60 8.05
INTC 150206P00041000 P 02/06/15 41.0 7.00 8.30
INTC 150206P00041500 P 02/06/15 41.5 6.95 8.80
INTC 150206P00042000 P 02/06/15 42.0 7.55 9.50
INTC 150206P00042500 P 02/06/15 42.5 7.95 9.80
INTC 150206P00043000 P 02/06/15 43.0 8.50 11.70
INTC 150206P00043500 P 02/06/15 43.5 8.35 12.15
INTC 150206P00044000 P 02/06/15 44.0 8.75 12.70
INTC 150206P00044500 P 02/06/15 44.5 9.35 12.00
INTC 150206P00045000 P 02/06/15 45.0 9.75 12.50
INTC 150206P00045500 P 02/06/15 45.5 10.25 13.75
INTC 150206P00046000 P 02/06/15 46.0 11.10 14.70
INTC 150206P00046500 P 02/06/15 46.5 11.25 13.95
INTC 150206P00047000 P 02/06/15 47.0 12.10 15.70
INTC 150206P00047500 P 02/06/15 47.5 12.25 16.20
INTC 150206P00048000 P 02/06/15 48.0 12.75 16.70
INTC 150206P00048500 P 02/06/15 48.5 13.25 17.20
INTC 150213C00026000 C 02/13/15 26.0 6.60 7.75
INTC 150213C00027000 C 02/13/15 27.0 5.60 6.30
INTC 150213C00028000 C 02/13/15 28.0 4.95 5.30
INTC 150213C00029000 C 02/13/15 29.0 4.00 4.75
INTC 150213C00029500 C 02/13/15 29.5 3.45 3.80
INTC 150213C00030000 C 02/13/15 30.0 2.99 3.30
INTC 150213C00030500 C 02/13/15 30.5 2.51 2.79
INTC 150213C00031000 C 02/13/15 31.0 2.04 2.29
INTC 150213C00031500 C 02/13/15 31.5 1.60 1.69
INTC 150213C00032000 C 02/13/15 32.0 1.20 1.29
INTC 150213C00032500 C 02/13/15 32.5 0.85 0.96
INTC 150213C00033000 C 02/13/15 33.0 0.57 0.65
INTC 150213C00033500 C 02/13/15 33.5 0.36 0.47
INTC 150213C00034000 C 02/13/15 34.0 0.23 0.25
INTC 150213C00034500 C 02/13/15 34.5 0.12 0.14
INTC 150213C00035000 C 02/13/15 35.0 0.07 0.10
INTC 150213C00035500 C 02/13/15 35.5 0.04 0.09
INTC 150213C00036000 C 02/13/15 36.0 0.02 0.06
INTC 150213C00036500 C 02/13/15 36.5 0.00 0.04
INTC 150213C00037000 C 02/13/15 37.0 0.00 0.03
INTC 150213C00037500 C 02/13/15 37.5 0.00 0.03
INTC 150213C00038000 C 02/13/15 38.0 0.00 0.03
INTC 150213C00038500 C 02/13/15 38.5 0.00 0.02
INTC 150213C00039000 C 02/13/15 39.0 0.00 0.02
INTC 150213C00039500 C 02/13/15 39.5 0.00 0.02
INTC 150213C00040000 C 02/13/15 40.0 0.00 0.02
INTC 150213C00040500 C 02/13/15 40.5 0.00 0.02
INTC 150213C00041000 C 02/13/15 41.0 0.00 0.02
INTC 150213C00041500 C 02/13/15 41.5 0.00 0.02
INTC 150213C00042000 C 02/13/15 42.0 0.00 0.02
INTC 150213C00042500 C 02/13/15 42.5 0.00 0.02
INTC 150213C00043000 C 02/13/15 43.0 0.00 0.02
INTC 150213C00043500 C 02/13/15 43.5 0.00 0.02
INTC 150213C00044000 C 02/13/15 44.0 0.00 0.02
INTC 150213C00045000 C 02/13/15 45.0 0.00 0.02
INTC 150213C00046000 C 02/13/15 46.0 0.00 0.02
INTC 150213C00047000 C 02/13/15 47.0 0.00 0.02
INTC 150213P00026000 P 02/13/15 26.0 0.00 0.03
INTC 150213P00027000 P 02/13/15 27.0 0.00 0.03
INTC 150213P00028000 P 02/13/15 28.0 0.02 0.05
INTC 150213P00029000 P 02/13/15 29.0 0.03 0.08
INTC 150213P00029500 P 02/13/15 29.5 0.04 0.09
INTC 150213P00030000 P 02/13/15 30.0 0.07 0.10
INTC 150213P00030500 P 02/13/15 30.5 0.10 0.15
INTC 150213P00031000 P 02/13/15 31.0 0.17 0.21
INTC 150213P00031500 P 02/13/15 31.5 0.24 0.29
INTC 150213P00032000 P 02/13/15 32.0 0.36 0.41
INTC 150213P00032500 P 02/13/15 32.5 0.53 0.58
INTC 150213P00033000 P 02/13/15 33.0 0.77 0.80
INTC 150213P00033500 P 02/13/15 33.5 1.03 1.11
INTC 150213P00034000 P 02/13/15 34.0 1.38 1.47
INTC 150213P00034500 P 02/13/15 34.5 1.79 1.88
INTC 150213P00035000 P 02/13/15 35.0 2.01 2.32
INTC 150213P00035500 P 02/13/15 35.5 2.15 2.79
INTC 150213P00036000 P 02/13/15 36.0 2.62 3.30
INTC 150213P00036500 P 02/13/15 36.5 3.10 3.80
INTC 150213P00037000 P 02/13/15 37.0 3.20 4.25
INTC 150213P00037500 P 02/13/15 37.5 3.70 4.80
INTC 150213P00038000 P 02/13/15 38.0 4.15 5.30
INTC 150213P00038500 P 02/13/15 38.5 4.65 5.80
INTC 150213P00039000 P 02/13/15 39.0 5.05 6.30
INTC 150213P00039500 P 02/13/15 39.5 5.60 6.80
INTC 150213P00040000 P 02/13/15 40.0 6.10 7.30
INTC 150213P00040500 P 02/13/15 40.5 6.50 7.95
INTC 150213P00041000 P 02/13/15 41.0 6.75 8.50
INTC 150213P00041500 P 02/13/15 41.5 7.15 9.25
INTC 150213P00042000 P 02/13/15 42.0 7.75 9.50
INTC 150213P00042500 P 02/13/15 42.5 8.25 10.00
INTC 150213P00043000 P 02/13/15 43.0 7.75 11.70
INTC 150213P00043500 P 02/13/15 43.5 8.75 12.20
INTC 150213P00044000 P 02/13/15 44.0 9.05 11.40
INTC 150213P00045000 P 02/13/15 45.0 10.10 13.20
INTC 150213P00046000 P 02/13/15 46.0 11.05 14.25
INTC 150213P00047000 P 02/13/15 47.0 12.10 15.25
INTC 150220C00016000 C 02/20/15 16.0 15.50 18.80
INTC 150220C00018000 C 02/20/15 18.0 13.50 16.80
INTC 150220C00019000 C 02/20/15 19.0 12.50 14.75
INTC 150220C00020000 C 02/20/15 20.0 11.50 13.75
INTC 150220C00021000 C 02/20/15 21.0 10.50 12.75
INTC 150220C00022000 C 02/20/15 22.0 9.65 11.75
INTC 150220C00023000 C 02/20/15 23.0 9.05 10.40
INTC 150220C00024000 C 02/20/15 24.0 8.90 9.40
INTC 150220C00025000 C 02/20/15 25.0 7.80 8.40
INTC 150220C00026000 C 02/20/15 26.0 6.95 7.40
INTC 150220C00027000 C 02/20/15 27.0 5.95 6.75
INTC 150220C00028000 C 02/20/15 28.0 4.95 5.75
INTC 150220C00029000 C 02/20/15 29.0 3.95 4.40
INTC 150220C00029500 C 02/20/15 29.5 3.50 3.90
INTC 150220C00030000 C 02/20/15 30.0 3.00 3.40
INTC 150220C00030500 C 02/20/15 30.5 2.54 3.00
INTC 150220C00031000 C 02/20/15 31.0 2.09 2.40
INTC 150220C00031500 C 02/20/15 31.5 1.67 1.77
INTC 150220C00032000 C 02/20/15 32.0 1.29 1.36
INTC 150220C00032500 C 02/20/15 32.5 0.96 1.01
INTC 150220C00033000 C 02/20/15 33.0 0.70 0.74
INTC 150220C00033500 C 02/20/15 33.5 0.49 0.51
INTC 150220C00034000 C 02/20/15 34.0 0.32 0.34
INTC 150220C00034500 C 02/20/15 34.5 0.20 0.22
INTC 150220C00035000 C 02/20/15 35.0 0.13 0.14
INTC 150220C00035500 C 02/20/15 35.5 0.08 0.11
INTC 150220C00036000 C 02/20/15 36.0 0.05 0.07
INTC 150220C00036500 C 02/20/15 36.5 0.03 0.05
INTC 150220C00037000 C 02/20/15 37.0 0.02 0.04
INTC 150220C00037500 C 02/20/15 37.5 0.00 0.02
INTC 150220C00038000 C 02/20/15 38.0 0.01 0.02
INTC 150220C00038500 C 02/20/15 38.5 0.00 0.02
INTC 150220C00039000 C 02/20/15 39.0 0.00 0.01
INTC 150220C00039500 C 02/20/15 39.5 0.00 0.02
INTC 150220C00040000 C 02/20/15 40.0 0.00 0.02
INTC 150220C00040500 C 02/20/15 40.5 0.00 0.02
INTC 150220C00041000 C 02/20/15 41.0 0.00 0.02
INTC 150220C00041500 C 02/20/15 41.5 0.00 0.02
INTC 150220C00042000 C 02/20/15 42.0 0.00 0.01
INTC 150220C00042500 C 02/20/15 42.5 0.00 0.02
INTC 150220C00043000 C 02/20/15 43.0 0.00 0.02
INTC 150220C00043500 C 02/20/15 43.5 0.00 0.02
INTC 150220C00044000 C 02/20/15 44.0 0.00 0.02
INTC 150220C00044500 C 02/20/15 44.5 0.00 0.02
INTC 150220C00045000 C 02/20/15 45.0 0.00 0.02
INTC 150220C00045500 C 02/20/15 45.5 0.00 0.02
INTC 150220C00046000 C 02/20/15 46.0 0.00 0.02
INTC 150220C00047000 C 02/20/15 47.0 0.00 0.02
INTC 150220C00048000 C 02/20/15 48.0 0.00 0.02
INTC 150220P00016000 P 02/20/15 16.0 0.00 0.02
INTC 150220P00018000 P 02/20/15 18.0 0.00 0.02
INTC 150220P00019000 P 02/20/15 19.0 0.00 0.02
INTC 150220P00020000 P 02/20/15 20.0 0.00 0.02
INTC 150220P00021000 P 02/20/15 21.0 0.00 0.02
INTC 150220P00022000 P 02/20/15 22.0 0.00 0.02
INTC 150220P00023000 P 02/20/15 23.0 0.00 0.02
INTC 150220P00024000 P 02/20/15 24.0 0.00 0.02
INTC 150220P00025000 P 02/20/15 25.0 0.01 0.03
INTC 150220P00026000 P 02/20/15 26.0 0.02 0.04
INTC 150220P00027000 P 02/20/15 27.0 0.02 0.05
INTC 150220P00028000 P 02/20/15 28.0 0.04 0.07
INTC 150220P00029000 P 02/20/15 29.0 0.07 0.10
INTC 150220P00029500 P 02/20/15 29.5 0.10 0.13
INTC 150220P00030000 P 02/20/15 30.0 0.15 0.17
INTC 150220P00030500 P 02/20/15 30.5 0.18 0.22
INTC 150220P00031000 P 02/20/15 31.0 0.26 0.28
INTC 150220P00031500 P 02/20/15 31.5 0.36 0.38
INTC 150220P00032000 P 02/20/15 32.0 0.49 0.51
INTC 150220P00032500 P 02/20/15 32.5 0.66 0.69
INTC 150220P00033000 P 02/20/15 33.0 0.89 0.91
INTC 150220P00033500 P 02/20/15 33.5 1.17 1.21
INTC 150220P00034000 P 02/20/15 34.0 1.50 1.53
INTC 150220P00034500 P 02/20/15 34.5 1.84 1.95
INTC 150220P00035000 P 02/20/15 35.0 2.28 2.38
INTC 150220P00035500 P 02/20/15 35.5 2.62 2.82
INTC 150220P00036000 P 02/20/15 36.0 3.20 3.30
INTC 150220P00036500 P 02/20/15 36.5 3.10 3.80
INTC 150220P00037000 P 02/20/15 37.0 4.00 4.30
INTC 150220P00037500 P 02/20/15 37.5 3.70 4.80
INTC 150220P00038000 P 02/20/15 38.0 4.50 5.30
INTC 150220P00038500 P 02/20/15 38.5 4.70 5.80
INTC 150220P00039000 P 02/20/15 39.0 5.15 6.30
INTC 150220P00039500 P 02/20/15 39.5 5.60 6.80
INTC 150220P00040000 P 02/20/15 40.0 6.10 7.30
INTC 150220P00040500 P 02/20/15 40.5 6.70 7.80
INTC 150220P00041000 P 02/20/15 41.0 7.20 8.30
INTC 150220P00041500 P 02/20/15 41.5 7.65 8.80
INTC 150220P00042000 P 02/20/15 42.0 8.05 9.30
INTC 150220P00042500 P 02/20/15 42.5 8.55 9.80
INTC 150220P00043000 P 02/20/15 43.0 8.45 11.35
INTC 150220P00043500 P 02/20/15 43.5 8.55 11.90
INTC 150220P00044000 P 02/20/15 44.0 9.25 12.15
INTC 150220P00044500 P 02/20/15 44.5 9.55 12.65
INTC 150220P00045000 P 02/20/15 45.0 9.75 13.30
INTC 150220P00045500 P 02/20/15 45.5 10.55 13.50
INTC 150220P00046000 P 02/20/15 46.0 11.05 14.00
INTC 150220P00047000 P 02/20/15 47.0 12.25 15.30
INTC 150220P00048000 P 02/20/15 48.0 13.05 16.55
INTC 150227C00026000 C 02/27/15 26.0 6.55 7.60
INTC 150227C00027000 C 02/27/15 27.0 5.55 6.60
INTC 150227C00028000 C 02/27/15 28.0 5.00 5.55
INTC 150227C00028500 C 02/27/15 28.5 4.45 5.10
INTC 150227C00029000 C 02/27/15 29.0 3.95 4.55
INTC 150227C00029500 C 02/27/15 29.5 3.50 4.05
INTC 150227C00030000 C 02/27/15 30.0 3.00 3.40
INTC 150227C00030500 C 02/27/15 30.5 2.57 2.93
INTC 150227C00031000 C 02/27/15 31.0 2.14 2.27
INTC 150227C00031500 C 02/27/15 31.5 1.74 1.88
INTC 150227C00032000 C 02/27/15 32.0 1.38 1.52
INTC 150227C00032500 C 02/27/15 32.5 1.07 1.12
INTC 150227C00033000 C 02/27/15 33.0 0.80 0.85
INTC 150227C00033500 C 02/27/15 33.5 0.58 0.61
INTC 150227C00034000 C 02/27/15 34.0 0.40 0.44
INTC 150227C00034500 C 02/27/15 34.5 0.27 0.32
INTC 150227C00035000 C 02/27/15 35.0 0.18 0.23
INTC 150227C00035500 C 02/27/15 35.5 0.11 0.16
INTC 150227C00036000 C 02/27/15 36.0 0.07 0.11
INTC 150227C00036500 C 02/27/15 36.5 0.05 0.09
INTC 150227C00037000 C 02/27/15 37.0 0.02 0.07
INTC 150227C00037500 C 02/27/15 37.5 0.01 0.05
INTC 150227C00038000 C 02/27/15 38.0 0.00 0.04
INTC 150227C00038500 C 02/27/15 38.5 0.00 0.03
INTC 150227C00039000 C 02/27/15 39.0 0.00 0.03
INTC 150227C00039500 C 02/27/15 39.5 0.00 0.03
INTC 150227C00040000 C 02/27/15 40.0 0.00 0.03
INTC 150227C00040500 C 02/27/15 40.5 0.00 0.02
INTC 150227C00041000 C 02/27/15 41.0 0.00 0.01
INTC 150227C00041500 C 02/27/15 41.5 0.00 0.02
INTC 150227C00042000 C 02/27/15 42.0 0.00 0.02
INTC 150227C00042500 C 02/27/15 42.5 0.00 0.02
INTC 150227C00043000 C 02/27/15 43.0 0.00 0.02
INTC 150227C00043500 C 02/27/15 43.5 0.00 0.02
INTC 150227C00044000 C 02/27/15 44.0 0.00 0.02
INTC 150227C00045000 C 02/27/15 45.0 0.00 0.02
INTC 150227C00046000 C 02/27/15 46.0 0.00 0.02
INTC 150227C00047000 C 02/27/15 47.0 0.00 0.02
INTC 150227P00026000 P 02/27/15 26.0 0.00 0.06
INTC 150227P00027000 P 02/27/15 27.0 0.02 0.08
INTC 150227P00028000 P 02/27/15 28.0 0.03 0.10
INTC 150227P00028500 P 02/27/15 28.5 0.04 0.12
INTC 150227P00029000 P 02/27/15 29.0 0.06 0.12
INTC 150227P00029500 P 02/27/15 29.5 0.10 0.17
INTC 150227P00030000 P 02/27/15 30.0 0.14 0.22
INTC 150227P00030500 P 02/27/15 30.5 0.21 0.28
INTC 150227P00031000 P 02/27/15 31.0 0.30 0.37
INTC 150227P00031500 P 02/27/15 31.5 0.41 0.48
INTC 150227P00032000 P 02/27/15 32.0 0.59 0.63
INTC 150227P00032500 P 02/27/15 32.5 0.74 0.82
INTC 150227P00033000 P 02/27/15 33.0 0.99 1.05
INTC 150227P00033500 P 02/27/15 33.5 1.24 1.32
INTC 150227P00034000 P 02/27/15 34.0 1.55 1.66
INTC 150227P00034500 P 02/27/15 34.5 1.92 2.02
INTC 150227P00035000 P 02/27/15 35.0 2.33 2.43
INTC 150227P00035500 P 02/27/15 35.5 2.71 2.86
INTC 150227P00036000 P 02/27/15 36.0 2.83 3.35
INTC 150227P00036500 P 02/27/15 36.5 3.10 3.80
INTC 150227P00037000 P 02/27/15 37.0 3.95 4.30
INTC 150227P00037500 P 02/27/15 37.5 3.70 4.80
INTC 150227P00038000 P 02/27/15 38.0 4.20 5.30
INTC 150227P00038500 P 02/27/15 38.5 4.70 5.80
INTC 150227P00039000 P 02/27/15 39.0 5.15 6.30
INTC 150227P00039500 P 02/27/15 39.5 5.70 6.80
INTC 150227P00040000 P 02/27/15 40.0 6.05 7.30
INTC 150227P00040500 P 02/27/15 40.5 6.50 8.25
INTC 150227P00041000 P 02/27/15 41.0 6.85 8.70
INTC 150227P00041500 P 02/27/15 41.5 7.10 9.05
INTC 150227P00042000 P 02/27/15 42.0 7.60 9.55
INTC 150227P00042500 P 02/27/15 42.5 8.05 10.20
INTC 150227P00043000 P 02/27/15 43.0 8.45 11.70
INTC 150227P00043500 P 02/27/15 43.5 8.25 12.20
INTC 150227P00044000 P 02/27/15 44.0 9.00 12.20
INTC 150227P00045000 P 02/27/15 45.0 9.75 12.40
INTC 150227P00046000 P 02/27/15 46.0 11.25 14.30
INTC 150227P00047000 P 02/27/15 47.0 12.30 15.60
INTC 150306C00028000 C 03/06/15 28.0 4.95 5.55
INTC 150306C00029000 C 03/06/15 29.0 4.00 4.55
INTC 150306C00029500 C 03/06/15 29.5 3.50 4.05
INTC 150306C00030000 C 03/06/15 30.0 3.05 3.40
INTC 150306C00030500 C 03/06/15 30.5 2.63 2.76
INTC 150306C00031000 C 03/06/15 31.0 2.21 2.35
INTC 150306C00031500 C 03/06/15 31.5 1.83 1.97
INTC 150306C00032000 C 03/06/15 32.0 1.48 1.55
INTC 150306C00032500 C 03/06/15 32.5 1.17 1.24
INTC 150306C00033000 C 03/06/15 33.0 0.90 0.96
INTC 150306C00033500 C 03/06/15 33.5 0.68 0.73
INTC 150306C00034000 C 03/06/15 34.0 0.50 0.54
INTC 150306C00034500 C 03/06/15 34.5 0.36 0.40
INTC 150306C00035000 C 03/06/15 35.0 0.24 0.32
INTC 150306C00035500 C 03/06/15 35.5 0.17 0.27
INTC 150306C00036000 C 03/06/15 36.0 0.10 0.19
INTC 150306C00036500 C 03/06/15 36.5 0.07 0.13
INTC 150306C00037000 C 03/06/15 37.0 0.05 0.10
INTC 150306C00037500 C 03/06/15 37.5 0.02 0.08
INTC 150306C00038000 C 03/06/15 38.0 0.01 0.06
INTC 150306C00038500 C 03/06/15 38.5 0.00 0.04
INTC 150306C00039000 C 03/06/15 39.0 0.00 0.04
INTC 150306C00039500 C 03/06/15 39.5 0.00 0.03
INTC 150306C00040000 C 03/06/15 40.0 0.00 0.03
INTC 150306C00040500 C 03/06/15 40.5 0.00 0.03
INTC 150306C00041000 C 03/06/15 41.0 0.00 0.03
INTC 150306C00041500 C 03/06/15 41.5 0.00 0.03
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 150306P00028000 P 03/06/15 28.0 0.06 0.12
INTC 150306P00029000 P 03/06/15 29.0 0.10 0.18
INTC 150306P00029500 P 03/06/15 29.5 0.19 0.22
INTC 150306P00030000 P 03/06/15 30.0 0.20 0.28
INTC 150306P00030500 P 03/06/15 30.5 0.27 0.36
INTC 150306P00031000 P 03/06/15 31.0 0.40 0.46
INTC 150306P00031500 P 03/06/15 31.5 0.49 0.58
INTC 150306P00032000 P 03/06/15 32.0 0.68 0.73
INTC 150306P00032500 P 03/06/15 32.5 0.83 0.92
INTC 150306P00033000 P 03/06/15 33.0 1.06 1.16
INTC 150306P00033500 P 03/06/15 33.5 1.33 1.43
INTC 150306P00034000 P 03/06/15 34.0 1.64 1.75
INTC 150306P00034500 P 03/06/15 34.5 1.99 2.10
INTC 150306P00035000 P 03/06/15 35.0 2.37 2.50
INTC 150306P00035500 P 03/06/15 35.5 2.80 2.92
INTC 150306P00036000 P 03/06/15 36.0 2.93 3.40
INTC 150306P00036500 P 03/06/15 36.5 3.30 3.85
INTC 150306P00037000 P 03/06/15 37.0 3.90 4.30
INTC 150306P00037500 P 03/06/15 37.5 3.70 4.80
INTC 150306P00038000 P 03/06/15 38.0 4.20 5.30
INTC 150306P00038500 P 03/06/15 38.5 4.70 5.80
INTC 150306P00039000 P 03/06/15 39.0 5.20 6.30
INTC 150306P00039500 P 03/06/15 39.5 6.15 6.80
INTC 150306P00040000 P 03/06/15 40.0 6.20 7.30
INTC 150306P00040500 P 03/06/15 40.5 6.60 7.90
INTC 150306P00041000 P 03/06/15 41.0 7.20 8.30
INTC 150306P00041500 P 03/06/15 41.5 7.35 9.00
INTC 150306P00042000 P 03/06/15 42.0 7.95 9.30
INTC 150306P00042500 P 03/06/15 42.5 8.40 10.00
INTC 150306P00043000 P 03/06/15 43.0 8.20 11.60
INTC 150306P00043500 P 03/06/15 43.5 8.70 12.10
INTC 150306P00044000 P 03/06/15 44.0 9.20 12.60
INTC 150306P00045000 P 03/06/15 45.0 9.75 12.40
INTC 150313C00027000 C 03/13/15 27.0 5.40 7.15
INTC 150313C00027500 C 03/13/15 27.5 5.45 6.55
INTC 150313C00028000 C 03/13/15 28.0 4.95 6.05
INTC 150313C00028500 C 03/13/15 28.5 4.50 5.60
INTC 150313C00029000 C 03/13/15 29.0 4.00 4.55
INTC 150313C00029500 C 03/13/15 29.5 3.55 4.10
INTC 150313C00030000 C 03/13/15 30.0 3.10 3.40
INTC 150313C00030500 C 03/13/15 30.5 2.68 2.84
INTC 150313C00031000 C 03/13/15 31.0 2.29 2.44
INTC 150313C00031500 C 03/13/15 31.5 1.92 2.07
INTC 150313C00032000 C 03/13/15 32.0 1.58 1.65
INTC 150313C00032500 C 03/13/15 32.5 1.27 1.32
INTC 150313C00033000 C 03/13/15 33.0 1.01 1.06
INTC 150313C00033500 C 03/13/15 33.5 0.77 0.83
INTC 150313C00034000 C 03/13/15 34.0 0.58 0.64
INTC 150313C00034500 C 03/13/15 34.5 0.43 0.48
INTC 150313C00035000 C 03/13/15 35.0 0.31 0.35
INTC 150313C00035500 C 03/13/15 35.5 0.22 0.32
INTC 150313C00036000 C 03/13/15 36.0 0.15 0.22
INTC 150313C00036500 C 03/13/15 36.5 0.10 0.18
INTC 150313C00037000 C 03/13/15 37.0 0.06 0.12
INTC 150313C00037500 C 03/13/15 37.5 0.04 0.10
INTC 150313C00038000 C 03/13/15 38.0 0.02 0.07
INTC 150313C00038500 C 03/13/15 38.5 0.01 0.06
INTC 150313C00039000 C 03/13/15 39.0 0.01 0.05
INTC 150313C00039500 C 03/13/15 39.5 0.00 0.04
INTC 150313C00040000 C 03/13/15 40.0 0.00 0.03
INTC 150313C00040500 C 03/13/15 40.5 0.00 0.03
INTC 150313C00041000 C 03/13/15 41.0 0.00 0.03
INTC 150313C00041500 C 03/13/15 41.5 0.00 0.03
INTC 150313C00042000 C 03/13/15 42.0 0.00 0.03
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 150313P00027000 P 03/13/15 27.0 0.05 0.11
INTC 150313P00027500 P 03/13/15 27.5 0.06 0.13
INTC 150313P00028000 P 03/13/15 28.0 0.08 0.15
INTC 150313P00028500 P 03/13/15 28.5 0.11 0.18
INTC 150313P00029000 P 03/13/15 29.0 0.15 0.22
INTC 150313P00029500 P 03/13/15 29.5 0.19 0.27
INTC 150313P00030000 P 03/13/15 30.0 0.25 0.34
INTC 150313P00030500 P 03/13/15 30.5 0.34 0.42
INTC 150313P00031000 P 03/13/15 31.0 0.45 0.53
INTC 150313P00031500 P 03/13/15 31.5 0.62 0.66
INTC 150313P00032000 P 03/13/15 32.0 0.76 0.82
INTC 150313P00032500 P 03/13/15 32.5 0.93 1.02
INTC 150313P00033000 P 03/13/15 33.0 1.19 1.23
INTC 150313P00033500 P 03/13/15 33.5 1.42 1.53
INTC 150313P00034000 P 03/13/15 34.0 1.72 1.84
INTC 150313P00034500 P 03/13/15 34.5 2.06 2.19
INTC 150313P00035000 P 03/13/15 35.0 2.44 2.57
INTC 150313P00035500 P 03/13/15 35.5 2.85 2.97
INTC 150313P00036000 P 03/13/15 36.0 3.30 3.45
INTC 150313P00036500 P 03/13/15 36.5 3.30 3.90
INTC 150313P00037000 P 03/13/15 37.0 3.60 4.35
INTC 150313P00037500 P 03/13/15 37.5 3.75 4.85
INTC 150313P00038000 P 03/13/15 38.0 4.20 5.30
INTC 150313P00038500 P 03/13/15 38.5 4.65 5.80
INTC 150313P00039000 P 03/13/15 39.0 5.15 6.30
INTC 150313P00039500 P 03/13/15 39.5 5.65 6.90
INTC 150313P00040000 P 03/13/15 40.0 6.15 7.30
INTC 150313P00040500 P 03/13/15 40.5 6.70 7.85
INTC 150313P00041000 P 03/13/15 41.0 7.15 8.35
INTC 150313P00041500 P 03/13/15 41.5 7.45 8.85
INTC 150313P00042000 P 03/13/15 42.0 8.00 9.65
INTC 150313P00042500 P 03/13/15 42.5 8.40 9.80
INTC 150313P00043000 P 03/13/15 43.0 8.40 10.35
INTC 150313P00043500 P 03/13/15 43.5 8.90 10.85
INTC 150313P00044000 P 03/13/15 44.0 9.05 11.35
INTC 150320C00025000 C 03/20/15 25.0 7.95 9.20
INTC 150320C00026000 C 03/20/15 26.0 6.95 7.55
INTC 150320C00027000 C 03/20/15 27.0 5.95 7.10
INTC 150320C00028000 C 03/20/15 28.0 5.00 6.05
INTC 150320C00029000 C 03/20/15 29.0 4.05 4.40
INTC 150320C00030000 C 03/20/15 30.0 3.15 3.30
INTC 150320C00031000 C 03/20/15 31.0 2.37 2.52
INTC 150320C00032000 C 03/20/15 32.0 1.69 1.73
INTC 150320C00033000 C 03/20/15 33.0 1.12 1.15
INTC 150320C00034000 C 03/20/15 34.0 0.69 0.71
INTC 150320C00035000 C 03/20/15 35.0 0.39 0.41
INTC 150320C00036000 C 03/20/15 36.0 0.20 0.22
INTC 150320C00037000 C 03/20/15 37.0 0.10 0.12
INTC 150320C00038000 C 03/20/15 38.0 0.05 0.07
INTC 150320C00039000 C 03/20/15 39.0 0.03 0.04
INTC 150320C00040000 C 03/20/15 40.0 0.02 0.03
INTC 150320C00041000 C 03/20/15 41.0 0.00 0.02
INTC 150320C00042000 C 03/20/15 42.0 0.00 0.02
INTC 150320C00043000 C 03/20/15 43.0 0.00 0.02
INTC 150320C00044000 C 03/20/15 44.0 0.00 0.02
INTC 150320C00045000 C 03/20/15 45.0 0.00 0.02
INTC 150320P00025000 P 03/20/15 25.0 0.05 0.07
INTC 150320P00026000 P 03/20/15 26.0 0.07 0.09
INTC 150320P00027000 P 03/20/15 27.0 0.11 0.13
INTC 150320P00028000 P 03/20/15 28.0 0.16 0.18
INTC 150320P00029000 P 03/20/15 29.0 0.25 0.27
INTC 150320P00030000 P 03/20/15 30.0 0.37 0.40
INTC 150320P00031000 P 03/20/15 31.0 0.58 0.60
INTC 150320P00032000 P 03/20/15 32.0 0.88 0.90
INTC 150320P00033000 P 03/20/15 33.0 1.30 1.33
INTC 150320P00034000 P 03/20/15 34.0 1.86 1.90
INTC 150320P00035000 P 03/20/15 35.0 2.56 2.62
INTC 150320P00036000 P 03/20/15 36.0 3.35 3.45
INTC 150320P00037000 P 03/20/15 37.0 4.00 4.35
INTC 150320P00038000 P 03/20/15 38.0 4.30 5.30
INTC 150320P00039000 P 03/20/15 39.0 5.20 6.30
INTC 150320P00040000 P 03/20/15 40.0 6.35 7.30
INTC 150320P00041000 P 03/20/15 41.0 7.20 8.30
INTC 150320P00042000 P 03/20/15 42.0 8.05 9.30
INTC 150320P00043000 P 03/20/15 43.0 9.05 10.35
INTC 150320P00044000 P 03/20/15 44.0 9.15 11.35
INTC 150320P00045000 P 03/20/15 45.0 10.05 12.60
INTC 150417C00016000 C 04/17/15 16.0 15.50 18.05
INTC 150417C00018000 C 04/17/15 18.0 13.65 16.85
INTC 150417C00019000 C 04/17/15 19.0 12.50 15.05
INTC 150417C00020000 C 04/17/15 20.0 11.65 14.85
INTC 150417C00021000 C 04/17/15 21.0 10.50 12.60
INTC 150417C00022000 C 04/17/15 22.0 10.70 11.60
INTC 150417C00023000 C 04/17/15 23.0 8.50 10.60
INTC 150417C00024000 C 04/17/15 24.0 8.55 9.60
INTC 150417C00025000 C 04/17/15 25.0 7.95 8.50
INTC 150417C00026000 C 04/17/15 26.0 7.00 8.10
INTC 150417C00027000 C 04/17/15 27.0 6.00 6.75
INTC 150417C00028000 C 04/17/15 28.0 5.15 5.65
INTC 150417C00029000 C 04/17/15 29.0 4.25 4.45
INTC 150417C00030000 C 04/17/15 30.0 3.45 3.60
INTC 150417C00031000 C 04/17/15 31.0 2.75 2.83
INTC 150417C00032000 C 04/17/15 32.0 2.12 2.15
INTC 150417C00033000 C 04/17/15 33.0 1.55 1.58
INTC 150417C00034000 C 04/17/15 34.0 1.10 1.13
INTC 150417C00035000 C 04/17/15 35.0 0.75 0.78
INTC 150417C00036000 C 04/17/15 36.0 0.50 0.52
INTC 150417C00037000 C 04/17/15 37.0 0.32 0.34
INTC 150417C00038000 C 04/17/15 38.0 0.20 0.22
INTC 150417C00039000 C 04/17/15 39.0 0.12 0.14
INTC 150417C00040000 C 04/17/15 40.0 0.08 0.09
INTC 150417C00041000 C 04/17/15 41.0 0.05 0.07
INTC 150417C00042000 C 04/17/15 42.0 0.03 0.05
INTC 150417C00043000 C 04/17/15 43.0 0.02 0.04
INTC 150417C00044000 C 04/17/15 44.0 0.00 0.03
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 0.03
INTC 150417P00019000 P 04/17/15 19.0 0.01 0.04
INTC 150417P00020000 P 04/17/15 20.0 0.02 0.05
INTC 150417P00021000 P 04/17/15 21.0 0.03 0.06
INTC 150417P00022000 P 04/17/15 22.0 0.04 0.08
INTC 150417P00023000 P 04/17/15 23.0 0.06 0.10
INTC 150417P00024000 P 04/17/15 24.0 0.09 0.12
INTC 150417P00025000 P 04/17/15 25.0 0.12 0.16
INTC 150417P00026000 P 04/17/15 26.0 0.17 0.21
INTC 150417P00027000 P 04/17/15 27.0 0.26 0.28
INTC 150417P00028000 P 04/17/15 28.0 0.33 0.38
INTC 150417P00029000 P 04/17/15 29.0 0.49 0.52
INTC 150417P00030000 P 04/17/15 30.0 0.68 0.71
INTC 150417P00031000 P 04/17/15 31.0 0.94 0.96
INTC 150417P00032000 P 04/17/15 32.0 1.26 1.30
INTC 150417P00033000 P 04/17/15 33.0 1.71 1.74
INTC 150417P00034000 P 04/17/15 34.0 2.24 2.29
INTC 150417P00035000 P 04/17/15 35.0 2.89 2.96
INTC 150417P00036000 P 04/17/15 36.0 3.60 3.75
INTC 150417P00037000 P 04/17/15 37.0 4.40 4.55
INTC 150417P00038000 P 04/17/15 38.0 4.90 5.45
INTC 150417P00039000 P 04/17/15 39.0 5.35 6.40
INTC 150417P00040000 P 04/17/15 40.0 6.25 7.35
INTC 150417P00041000 P 04/17/15 41.0 7.65 9.55
INTC 150417P00042000 P 04/17/15 42.0 8.25 9.30
INTC 150417P00043000 P 04/17/15 43.0 8.60 10.50
INTC 150417P00044000 P 04/17/15 44.0 9.05 12.60
INTC 150417P00045000 P 04/17/15 45.0 10.20 13.60
INTC 150417P00046000 P 04/17/15 46.0 11.20 14.60
INTC 150417P00047000 P 04/17/15 47.0 12.10 15.60
INTC 150417P00048000 P 04/17/15 48.0 13.20 16.55
INTC 150417P00049000 P 04/17/15 49.0 14.20 17.55
INTC 150515C00023000 C 05/15/15 23.0 8.65 11.00
INTC 150515C00024000 C 05/15/15 24.0 7.65 11.45
INTC 150515C00025000 C 05/15/15 25.0 7.15 9.80
INTC 150515C00026000 C 05/15/15 26.0 7.05 9.00
INTC 150515C00027000 C 05/15/15 27.0 6.10 6.90
INTC 150515C00028000 C 05/15/15 28.0 5.20 5.65
INTC 150515C00029000 C 05/15/15 29.0 4.40 4.55
INTC 150515C00030000 C 05/15/15 30.0 3.60 3.75
INTC 150515C00031000 C 05/15/15 31.0 2.91 2.99
INTC 150515C00032000 C 05/15/15 32.0 2.27 2.34
INTC 150515C00033000 C 05/15/15 33.0 1.73 1.79
INTC 150515C00034000 C 05/15/15 34.0 1.28 1.33
INTC 150515C00035000 C 05/15/15 35.0 0.92 0.97
INTC 150515C00036000 C 05/15/15 36.0 0.65 0.69
INTC 150515C00037000 C 05/15/15 37.0 0.45 0.48
INTC 150515C00038000 C 05/15/15 38.0 0.30 0.34
INTC 150515C00039000 C 05/15/15 39.0 0.20 0.24
INTC 150515C00040000 C 05/15/15 40.0 0.13 0.17
INTC 150515C00041000 C 05/15/15 41.0 0.08 0.12
INTC 150515C00042000 C 05/15/15 42.0 0.06 0.08
INTC 150515C00043000 C 05/15/15 43.0 0.03 0.07
INTC 150515C00044000 C 05/15/15 44.0 0.02 0.05
INTC 150515C00045000 C 05/15/15 45.0 0.01 0.04
INTC 150515P00023000 P 05/15/15 23.0 0.13 0.15
INTC 150515P00024000 P 05/15/15 24.0 0.15 0.19
INTC 150515P00025000 P 05/15/15 25.0 0.20 0.24
INTC 150515P00026000 P 05/15/15 26.0 0.27 0.32
INTC 150515P00027000 P 05/15/15 27.0 0.39 0.42
INTC 150515P00028000 P 05/15/15 28.0 0.52 0.55
INTC 150515P00029000 P 05/15/15 29.0 0.69 0.73
INTC 150515P00030000 P 05/15/15 30.0 0.92 0.96
INTC 150515P00031000 P 05/15/15 31.0 1.21 1.27
INTC 150515P00032000 P 05/15/15 32.0 1.58 1.65
INTC 150515P00033000 P 05/15/15 33.0 2.05 2.12
INTC 150515P00034000 P 05/15/15 34.0 2.61 2.69
INTC 150515P00035000 P 05/15/15 35.0 3.25 3.35
INTC 150515P00036000 P 05/15/15 36.0 3.95 4.10
INTC 150515P00037000 P 05/15/15 37.0 4.75 4.95
INTC 150515P00038000 P 05/15/15 38.0 5.15 5.80
INTC 150515P00039000 P 05/15/15 39.0 5.90 6.70
INTC 150515P00040000 P 05/15/15 40.0 5.75 8.50
INTC 150515P00041000 P 05/15/15 41.0 6.60 9.60
INTC 150515P00042000 P 05/15/15 42.0 7.65 10.25
INTC 150515P00043000 P 05/15/15 43.0 8.50 11.75
INTC 150515P00044000 P 05/15/15 44.0 9.50 12.75
INTC 150515P00045000 P 05/15/15 45.0 10.40 13.75
INTC 150717C00016000 C 07/17/15 16.0 15.55 18.95
INTC 150717C00018000 C 07/17/15 18.0 13.65 16.65
INTC 150717C00019000 C 07/17/15 19.0 12.55 15.90
INTC 150717C00020000 C 07/17/15 20.0 11.55 13.95
INTC 150717C00021000 C 07/17/15 21.0 10.45 13.95
INTC 150717C00022000 C 07/17/15 22.0 9.65 11.90
INTC 150717C00023000 C 07/17/15 23.0 8.50 10.90
INTC 150717C00024000 C 07/17/15 24.0 7.55 9.95
INTC 150717C00025000 C 07/17/15 25.0 8.05 9.10
INTC 150717C00026000 C 07/17/15 26.0 7.15 7.80
INTC 150717C00027000 C 07/17/15 27.0 6.30 7.00
INTC 150717C00028000 C 07/17/15 28.0 5.45 5.65
INTC 150717C00029000 C 07/17/15 29.0 4.65 4.85
INTC 150717C00030000 C 07/17/15 30.0 3.95 4.05
INTC 150717C00031000 C 07/17/15 31.0 3.25 3.40
INTC 150717C00032000 C 07/17/15 32.0 2.69 2.75
INTC 150717C00033000 C 07/17/15 33.0 2.16 2.22
INTC 150717C00034000 C 07/17/15 34.0 1.72 1.76
INTC 150717C00035000 C 07/17/15 35.0 1.34 1.38
INTC 150717C00036000 C 07/17/15 36.0 1.03 1.08
INTC 150717C00037000 C 07/17/15 37.0 0.78 0.82
INTC 150717C00038000 C 07/17/15 38.0 0.59 0.63
INTC 150717C00039000 C 07/17/15 39.0 0.44 0.48
INTC 150717C00040000 C 07/17/15 40.0 0.34 0.37
INTC 150717C00041000 C 07/17/15 41.0 0.24 0.28
INTC 150717C00042000 C 07/17/15 42.0 0.18 0.21
INTC 150717C00043000 C 07/17/15 43.0 0.13 0.17
INTC 150717C00044000 C 07/17/15 44.0 0.10 0.13
INTC 150717C00045000 C 07/17/15 45.0 0.09 0.10
INTC 150717C00046000 C 07/17/15 46.0 0.05 0.08
INTC 150717C00047000 C 07/17/15 47.0 0.04 0.08
INTC 150717C00048000 C 07/17/15 48.0 0.02 0.06
INTC 150717C00049000 C 07/17/15 49.0 0.02 0.05
INTC 150717C00050000 C 07/17/15 50.0 0.01 0.04
INTC 150717P00016000 P 07/17/15 16.0 0.05 0.07
INTC 150717P00018000 P 07/17/15 18.0 0.06 0.10
INTC 150717P00019000 P 07/17/15 19.0 0.09 0.12
INTC 150717P00020000 P 07/17/15 20.0 0.11 0.14
INTC 150717P00021000 P 07/17/15 21.0 0.14 0.17
INTC 150717P00022000 P 07/17/15 22.0 0.18 0.21
INTC 150717P00023000 P 07/17/15 23.0 0.23 0.27
INTC 150717P00024000 P 07/17/15 24.0 0.30 0.34
INTC 150717P00025000 P 07/17/15 25.0 0.38 0.42
INTC 150717P00026000 P 07/17/15 26.0 0.48 0.54
INTC 150717P00027000 P 07/17/15 27.0 0.62 0.68
INTC 150717P00028000 P 07/17/15 28.0 0.82 0.86
INTC 150717P00029000 P 07/17/15 29.0 1.05 1.08
INTC 150717P00030000 P 07/17/15 30.0 1.31 1.36
INTC 150717P00031000 P 07/17/15 31.0 1.62 1.70
INTC 150717P00032000 P 07/17/15 32.0 2.04 2.11
INTC 150717P00033000 P 07/17/15 33.0 2.52 2.58
INTC 150717P00034000 P 07/17/15 34.0 3.05 3.15
INTC 150717P00035000 P 07/17/15 35.0 3.65 3.80
INTC 150717P00036000 P 07/17/15 36.0 4.35 4.50
INTC 150717P00037000 P 07/17/15 37.0 5.10 5.25
INTC 150717P00038000 P 07/17/15 38.0 5.90 6.05
INTC 150717P00039000 P 07/17/15 39.0 6.65 6.90
INTC 150717P00040000 P 07/17/15 40.0 7.15 7.80
INTC 150717P00041000 P 07/17/15 41.0 7.65 8.75
INTC 150717P00042000 P 07/17/15 42.0 8.55 10.70
INTC 150717P00043000 P 07/17/15 43.0 9.40 11.40
INTC 150717P00044000 P 07/17/15 44.0 9.70 12.80
INTC 150717P00045000 P 07/17/15 45.0 10.65 13.75
INTC 150717P00046000 P 07/17/15 46.0 11.05 15.00
INTC 150717P00047000 P 07/17/15 47.0 11.95 15.95
INTC 150717P00048000 P 07/17/15 48.0 13.65 16.55
INTC 150717P00049000 P 07/17/15 49.0 14.50 17.70
INTC 150717P00050000 P 07/17/15 50.0 14.95 18.95
INTC 151016C00020000 C 10/16/15 20.0 11.50 14.75
INTC 151016C00021000 C 10/16/15 21.0 10.65 13.80
INTC 151016C00022000 C 10/16/15 22.0 9.65 11.90
INTC 151016C00023000 C 10/16/15 23.0 8.60 10.90
INTC 151016C00024000 C 10/16/15 24.0 8.95 10.25
INTC 151016C00025000 C 10/16/15 25.0 8.20 9.20
INTC 151016C00026000 C 10/16/15 26.0 7.35 8.05
INTC 151016C00027000 C 10/16/15 27.0 6.50 6.75
INTC 151016C00028000 C 10/16/15 28.0 5.75 5.95
INTC 151016C00029000 C 10/16/15 29.0 5.00 5.25
INTC 151016C00030000 C 10/16/15 30.0 4.30 4.45
INTC 151016C00031000 C 10/16/15 31.0 3.70 3.80
INTC 151016C00032000 C 10/16/15 32.0 3.10 3.25
INTC 151016C00033000 C 10/16/15 33.0 2.62 2.72
INTC 151016C00034000 C 10/16/15 34.0 2.21 2.27
INTC 151016C00035000 C 10/16/15 35.0 1.82 1.88
INTC 151016C00036000 C 10/16/15 36.0 1.51 1.55
INTC 151016C00037000 C 10/16/15 37.0 1.22 1.26
INTC 151016C00038000 C 10/16/15 38.0 0.98 1.03
INTC 151016C00039000 C 10/16/15 39.0 0.79 0.84
INTC 151016C00040000 C 10/16/15 40.0 0.64 0.68
INTC 151016C00041000 C 10/16/15 41.0 0.51 0.56
INTC 151016C00042000 C 10/16/15 42.0 0.42 0.45
INTC 151016C00043000 C 10/16/15 43.0 0.33 0.37
INTC 151016C00044000 C 10/16/15 44.0 0.27 0.28
INTC 151016C00045000 C 10/16/15 45.0 0.22 0.25
INTC 151016C00046000 C 10/16/15 46.0 0.18 0.21
INTC 151016C00047000 C 10/16/15 47.0 0.15 0.18
INTC 151016C00048000 C 10/16/15 48.0 0.12 0.16
INTC 151016C00049000 C 10/16/15 49.0 0.10 0.14
INTC 151016C00050000 C 10/16/15 50.0 0.08 0.11
INTC 151016P00020000 P 10/16/15 20.0 0.24 0.26
INTC 151016P00021000 P 10/16/15 21.0 0.30 0.32
INTC 151016P00022000 P 10/16/15 22.0 0.37 0.39
INTC 151016P00023000 P 10/16/15 23.0 0.45 0.47
INTC 151016P00024000 P 10/16/15 24.0 0.55 0.57
INTC 151016P00025000 P 10/16/15 25.0 0.68 0.71
INTC 151016P00026000 P 10/16/15 26.0 0.84 0.87
INTC 151016P00027000 P 10/16/15 27.0 1.03 1.08
INTC 151016P00028000 P 10/16/15 28.0 1.26 1.32
INTC 151016P00029000 P 10/16/15 29.0 1.54 1.60
INTC 151016P00030000 P 10/16/15 30.0 1.87 1.92
INTC 151016P00031000 P 10/16/15 31.0 2.24 2.31
INTC 151016P00032000 P 10/16/15 32.0 2.68 2.75
INTC 151016P00033000 P 10/16/15 33.0 3.15 3.25
INTC 151016P00034000 P 10/16/15 34.0 3.75 3.85
INTC 151016P00035000 P 10/16/15 35.0 4.35 4.45
INTC 151016P00036000 P 10/16/15 36.0 5.00 5.15
INTC 151016P00037000 P 10/16/15 37.0 5.70 5.85
INTC 151016P00038000 P 10/16/15 38.0 6.50 6.65
INTC 151016P00039000 P 10/16/15 39.0 7.15 7.45
INTC 151016P00040000 P 10/16/15 40.0 8.00 8.30
INTC 151016P00041000 P 10/16/15 41.0 8.15 9.80
INTC 151016P00042000 P 10/16/15 42.0 9.00 10.80
INTC 151016P00043000 P 10/16/15 43.0 9.80 11.00
INTC 151016P00044000 P 10/16/15 44.0 10.65 11.95
INTC 151016P00045000 P 10/16/15 45.0 11.60 12.90
INTC 151016P00046000 P 10/16/15 46.0 12.55 13.85
INTC 151016P00047000 P 10/16/15 47.0 12.95 15.60
INTC 151016P00048000 P 10/16/15 48.0 13.25 16.90
INTC 151016P00049000 P 10/16/15 49.0 14.90 17.90
INTC 151016P00050000 P 10/16/15 50.0 15.35 19.15
INTC 160115C00013000 C 01/15/16 13.0 18.65 22.50
INTC 160115C00015000 C 01/15/16 15.0 16.00 20.50
INTC 160115C00018000 C 01/15/16 18.0 13.00 17.50
INTC 160115C00020000 C 01/15/16 20.0 13.00 15.50
INTC 160115C00022000 C 01/15/16 22.0 10.20 12.25
INTC 160115C00025000 C 01/15/16 25.0 8.35 8.90
INTC 160115C00027000 C 01/15/16 27.0 6.75 7.00
INTC 160115C00030000 C 01/15/16 30.0 4.70 4.85
INTC 160115C00032000 C 01/15/16 32.0 3.60 3.70
INTC 160115C00035000 C 01/15/16 35.0 2.33 2.44
INTC 160115C00040000 C 01/15/16 40.0 1.05 1.08
INTC 160115C00045000 C 01/15/16 45.0 0.43 0.50
INTC 160115C00050000 C 01/15/16 50.0 0.20 0.23
INTC 160115P00013000 P 01/15/16 13.0 0.10 0.14
INTC 160115P00015000 P 01/15/16 15.0 0.15 0.18
INTC 160115P00018000 P 01/15/16 18.0 0.27 0.34
INTC 160115P00020000 P 01/15/16 20.0 0.43 0.47
INTC 160115P00022000 P 01/15/16 22.0 0.61 0.65
INTC 160115P00025000 P 01/15/16 25.0 1.04 1.08
INTC 160115P00027000 P 01/15/16 27.0 1.47 1.53
INTC 160115P00030000 P 01/15/16 30.0 2.43 2.50
INTC 160115P00032000 P 01/15/16 32.0 3.30 3.40
INTC 160115P00035000 P 01/15/16 35.0 4.90 5.10
INTC 160115P00040000 P 01/15/16 40.0 8.50 8.80
INTC 160115P00045000 P 01/15/16 45.0 10.85 14.00
INTC 160115P00050000 P 01/15/16 50.0 16.15 18.05
INTC 170120C00018000 C 01/20/17 18.0 13.80 17.50
INTC 170120C00020000 C 01/20/17 20.0 12.05 14.60
INTC 170120C00023000 C 01/20/17 23.0 9.75 11.60
INTC 170120C00025000 C 01/20/17 25.0 8.60 9.60
INTC 170120C00028000 C 01/20/17 28.0 6.90 7.55
INTC 170120C00030000 C 01/20/17 30.0 5.85 6.25
INTC 170120C00032000 C 01/20/17 32.0 4.80 5.15
INTC 170120C00035000 C 01/20/17 35.0 3.75 3.80
INTC 170120C00037000 C 01/20/17 37.0 2.90 3.20
INTC 170120C00040000 C 01/20/17 40.0 2.21 2.45
INTC 170120C00042000 C 01/20/17 42.0 1.80 2.05
INTC 170120C00045000 C 01/20/17 45.0 1.30 1.44
INTC 170120C00047000 C 01/20/17 47.0 0.95 1.59
INTC 170120C00050000 C 01/20/17 50.0 0.74 0.91
INTC 170120C00055000 C 01/20/17 55.0 0.53 1.00
INTC 170120P00018000 P 01/20/17 18.0 0.55 0.80
INTC 170120P00020000 P 01/20/17 20.0 0.69 1.25
INTC 170120P00023000 P 01/20/17 23.0 1.27 1.74
INTC 170120P00025000 P 01/20/17 25.0 1.81 2.25
INTC 170120P00028000 P 01/20/17 28.0 2.85 3.30
INTC 170120P00030000 P 01/20/17 30.0 3.75 4.25
INTC 170120P00032000 P 01/20/17 32.0 4.75 5.30
INTC 170120P00035000 P 01/20/17 35.0 6.45 7.00
INTC 170120P00037000 P 01/20/17 37.0 7.75 8.45
INTC 170120P00040000 P 01/20/17 40.0 9.85 10.50
INTC 170120P00042000 P 01/20/17 42.0 11.40 12.25
INTC 170120P00045000 P 01/20/17 45.0 13.80 14.75
INTC 170120P00047000 P 01/20/17 47.0 15.50 16.50
INTC 170120P00050000 P 01/20/17 50.0 16.40 19.15
INTC 170120P00055000 P 01/20/17 55.0 21.00 23.85

OPRA data is delayed 15 minutes.