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 (2015-07-03)Premium Content

Intel Corporation (INTC)
As of Jul 28 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INTC 150731C00021000 C 07/31/15 21.0 7.35 8.20
INTC 150731C00021500 C 07/31/15 21.5 6.90 7.70
INTC 150731C00022000 C 07/31/15 22.0 6.05 7.10
INTC 150731C00022500 C 07/31/15 22.5 5.90 6.70
INTC 150731C00023000 C 07/31/15 23.0 5.05 6.10
INTC 150731C00023500 C 07/31/15 23.5 4.90 5.70
INTC 150731C00024000 C 07/31/15 24.0 4.15 5.20
INTC 150731C00024500 C 07/31/15 24.5 3.90 4.70
INTC 150731C00025000 C 07/31/15 25.0 3.15 4.20
INTC 150731C00025500 C 07/31/15 25.5 3.35 3.70
INTC 150731C00026000 C 07/31/15 26.0 2.44 3.20
INTC 150731C00026500 C 07/31/15 26.5 2.39 2.69
INTC 150731C00027000 C 07/31/15 27.0 1.89 2.06
INTC 150731C00027500 C 07/31/15 27.5 1.40 1.55
INTC 150731C00028000 C 07/31/15 28.0 0.93 1.03
INTC 150731C00028500 C 07/31/15 28.5 0.55 0.60
INTC 150731C00029000 C 07/31/15 29.0 0.24 0.26
INTC 150731C00029500 C 07/31/15 29.5 0.07 0.09
INTC 150731C00030000 C 07/31/15 30.0 0.02 0.03
INTC 150731C00030500 C 07/31/15 30.5 0.01 0.02
INTC 150731C00031000 C 07/31/15 31.0 0.00 0.02
INTC 150731C00031500 C 07/31/15 31.5 0.00 0.05
INTC 150731C00032000 C 07/31/15 32.0 0.00 0.05
INTC 150731C00032500 C 07/31/15 32.5 0.00 0.05
INTC 150731C00033000 C 07/31/15 33.0 0.00 0.03
INTC 150731C00033500 C 07/31/15 33.5 0.00 0.05
INTC 150731C00034000 C 07/31/15 34.0 0.00 0.05
INTC 150731C00034500 C 07/31/15 34.5 0.00 0.04
INTC 150731C00035000 C 07/31/15 35.0 0.00 0.04
INTC 150731C00035500 C 07/31/15 35.5 0.00 0.03
INTC 150731C00036000 C 07/31/15 36.0 0.00 0.04
INTC 150731C00036500 C 07/31/15 36.5 0.00 0.04
INTC 150731C00037000 C 07/31/15 37.0 0.00 0.04
INTC 150731C00037500 C 07/31/15 37.5 0.00 0.04
INTC 150731C00038000 C 07/31/15 38.0 0.00 0.04
INTC 150731C00038500 C 07/31/15 38.5 0.00 0.04
INTC 150731C00039000 C 07/31/15 39.0 0.00 0.04
INTC 150731C00039500 C 07/31/15 39.5 0.00 0.04
INTC 150731C00040000 C 07/31/15 40.0 0.00 0.04
INTC 150731C00041000 C 07/31/15 41.0 0.00 0.04
INTC 150731P00021000 P 07/31/15 21.0 0.00 0.04
INTC 150731P00021500 P 07/31/15 21.5 0.00 0.04
INTC 150731P00022000 P 07/31/15 22.0 0.00 0.12
INTC 150731P00022500 P 07/31/15 22.5 0.00 0.04
INTC 150731P00023000 P 07/31/15 23.0 0.00 0.04
INTC 150731P00023500 P 07/31/15 23.5 0.00 0.04
INTC 150731P00024000 P 07/31/15 24.0 0.00 0.04
INTC 150731P00024500 P 07/31/15 24.5 0.00 0.01
INTC 150731P00025000 P 07/31/15 25.0 0.00 0.01
INTC 150731P00025500 P 07/31/15 25.5 0.00 0.01
INTC 150731P00026000 P 07/31/15 26.0 0.00 0.01
INTC 150731P00026500 P 07/31/15 26.5 0.00 0.01
INTC 150731P00027000 P 07/31/15 27.0 0.01 0.02
INTC 150731P00027500 P 07/31/15 27.5 0.01 0.02
INTC 150731P00028000 P 07/31/15 28.0 0.03 0.04
INTC 150731P00028500 P 07/31/15 28.5 0.10 0.11
INTC 150731P00029000 P 07/31/15 29.0 0.27 0.30
INTC 150731P00029500 P 07/31/15 29.5 0.60 0.63
INTC 150731P00030000 P 07/31/15 30.0 0.85 1.39
INTC 150731P00030500 P 07/31/15 30.5 1.32 1.91
INTC 150731P00031000 P 07/31/15 31.0 1.81 2.48
INTC 150731P00031500 P 07/31/15 31.5 2.31 2.67
INTC 150731P00032000 P 07/31/15 32.0 2.92 3.15
INTC 150731P00032500 P 07/31/15 32.5 3.40 3.70
INTC 150731P00033000 P 07/31/15 33.0 3.80 4.20
INTC 150731P00033500 P 07/31/15 33.5 4.30 4.70
INTC 150731P00034000 P 07/31/15 34.0 4.80 5.25
INTC 150731P00034500 P 07/31/15 34.5 5.30 5.70
INTC 150731P00035000 P 07/31/15 35.0 5.80 6.15
INTC 150731P00035500 P 07/31/15 35.5 6.30 6.65
INTC 150731P00036000 P 07/31/15 36.0 6.80 7.15
INTC 150731P00036500 P 07/31/15 36.5 7.15 7.65
INTC 150731P00037000 P 07/31/15 37.0 6.20 8.15
INTC 150731P00037500 P 07/31/15 37.5 6.70 8.80
INTC 150731P00038000 P 07/31/15 38.0 7.20 9.30
INTC 150731P00038500 P 07/31/15 38.5 7.90 9.65
INTC 150731P00039000 P 07/31/15 39.0 8.35 10.15
INTC 150731P00039500 P 07/31/15 39.5 8.80 10.80
INTC 150731P00040000 P 07/31/15 40.0 9.30 11.30
INTC 150731P00041000 P 07/31/15 41.0 10.85 12.45
INTC 150807C00021000 C 08/07/15 21.0 7.40 8.20
INTC 150807C00022000 C 08/07/15 22.0 6.05 7.25
INTC 150807C00022500 C 08/07/15 22.5 5.90 6.70
INTC 150807C00023000 C 08/07/15 23.0 5.05 6.25
INTC 150807C00023500 C 08/07/15 23.5 4.65 5.75
INTC 150807C00024000 C 08/07/15 24.0 4.40 5.20
INTC 150807C00024500 C 08/07/15 24.5 3.65 4.70
INTC 150807C00025000 C 08/07/15 25.0 3.20 4.20
INTC 150807C00025500 C 08/07/15 25.5 2.70 3.70
INTC 150807C00026000 C 08/07/15 26.0 2.17 3.20
INTC 150807C00026500 C 08/07/15 26.5 1.96 2.71
INTC 150807C00027000 C 08/07/15 27.0 1.91 2.10
INTC 150807C00027500 C 08/07/15 27.5 1.44 1.62
INTC 150807C00028000 C 08/07/15 28.0 1.04 1.10
INTC 150807C00028500 C 08/07/15 28.5 0.66 0.69
INTC 150807C00029000 C 08/07/15 29.0 0.36 0.39
INTC 150807C00029500 C 08/07/15 29.5 0.17 0.19
INTC 150807C00030000 C 08/07/15 30.0 0.07 0.10
INTC 150807C00030500 C 08/07/15 30.5 0.03 0.06
INTC 150807C00031000 C 08/07/15 31.0 0.00 0.03
INTC 150807C00031500 C 08/07/15 31.5 0.00 0.05
INTC 150807C00032000 C 08/07/15 32.0 0.00 0.02
INTC 150807C00032500 C 08/07/15 32.5 0.00 0.04
INTC 150807C00033000 C 08/07/15 33.0 0.00 0.04
INTC 150807C00033500 C 08/07/15 33.5 0.00 0.04
INTC 150807C00034000 C 08/07/15 34.0 0.00 0.04
INTC 150807C00034500 C 08/07/15 34.5 0.00 0.04
INTC 150807C00035000 C 08/07/15 35.0 0.00 0.03
INTC 150807C00035500 C 08/07/15 35.5 0.00 0.04
INTC 150807C00036000 C 08/07/15 36.0 0.00 0.04
INTC 150807C00036500 C 08/07/15 36.5 0.00 0.04
INTC 150807C00037000 C 08/07/15 37.0 0.00 0.04
INTC 150807C00037500 C 08/07/15 37.5 0.00 0.04
INTC 150807C00038000 C 08/07/15 38.0 0.00 0.04
INTC 150807C00038500 C 08/07/15 38.5 0.00 0.04
INTC 150807C00039000 C 08/07/15 39.0 0.00 0.04
INTC 150807C00039500 C 08/07/15 39.5 0.00 0.04
INTC 150807C00040000 C 08/07/15 40.0 0.00 0.04
INTC 150807C00041000 C 08/07/15 41.0 0.00 0.04
INTC 150807P00021000 P 08/07/15 21.0 0.00 0.01
INTC 150807P00022000 P 08/07/15 22.0 0.00 0.04
INTC 150807P00022500 P 08/07/15 22.5 0.00 0.04
INTC 150807P00023000 P 08/07/15 23.0 0.00 0.04
INTC 150807P00023500 P 08/07/15 23.5 0.00 0.04
INTC 150807P00024000 P 08/07/15 24.0 0.00 0.04
INTC 150807P00024500 P 08/07/15 24.5 0.00 0.05
INTC 150807P00025000 P 08/07/15 25.0 0.01 0.05
INTC 150807P00025500 P 08/07/15 25.5 0.01 0.06
INTC 150807P00026000 P 08/07/15 26.0 0.02 0.04
INTC 150807P00026500 P 08/07/15 26.5 0.03 0.11
INTC 150807P00027000 P 08/07/15 27.0 0.05 0.11
INTC 150807P00027500 P 08/07/15 27.5 0.10 0.12
INTC 150807P00028000 P 08/07/15 28.0 0.18 0.21
INTC 150807P00028500 P 08/07/15 28.5 0.34 0.36
INTC 150807P00029000 P 08/07/15 29.0 0.58 0.62
INTC 150807P00029500 P 08/07/15 29.5 0.90 0.95
INTC 150807P00030000 P 08/07/15 30.0 1.32 1.37
INTC 150807P00030500 P 08/07/15 30.5 1.59 1.88
INTC 150807P00031000 P 08/07/15 31.0 2.12 2.37
INTC 150807P00031500 P 08/07/15 31.5 2.55 2.97
INTC 150807P00032000 P 08/07/15 32.0 3.05 3.40
INTC 150807P00032500 P 08/07/15 32.5 3.50 3.90
INTC 150807P00033000 P 08/07/15 33.0 4.00 4.40
INTC 150807P00033500 P 08/07/15 33.5 4.50 4.90
INTC 150807P00034000 P 08/07/15 34.0 5.00 5.40
INTC 150807P00034500 P 08/07/15 34.5 5.35 5.90
INTC 150807P00035000 P 08/07/15 35.0 6.00 6.40
INTC 150807P00035500 P 08/07/15 35.5 6.50 6.90
INTC 150807P00036000 P 08/07/15 36.0 6.90 7.40
INTC 150807P00036500 P 08/07/15 36.5 7.35 7.90
INTC 150807P00037000 P 08/07/15 37.0 7.90 8.40
INTC 150807P00037500 P 08/07/15 37.5 7.15 9.00
INTC 150807P00038000 P 08/07/15 38.0 8.90 9.50
INTC 150807P00038500 P 08/07/15 38.5 8.15 9.95
INTC 150807P00039000 P 08/07/15 39.0 9.90 10.40
INTC 150807P00039500 P 08/07/15 39.5 8.85 10.90
INTC 150807P00040000 P 08/07/15 40.0 9.40 11.45
INTC 150807P00041000 P 08/07/15 41.0 11.95 12.45
INTC 150814C00021000 C 08/14/15 21.0 7.40 8.20
INTC 150814C00022000 C 08/14/15 22.0 6.05 7.20
INTC 150814C00022500 C 08/14/15 22.5 5.90 6.70
INTC 150814C00023000 C 08/14/15 23.0 5.05 6.20
INTC 150814C00023500 C 08/14/15 23.5 4.65 5.75
INTC 150814C00024000 C 08/14/15 24.0 4.15 5.20
INTC 150814C00024500 C 08/14/15 24.5 3.70 4.70
INTC 150814C00025000 C 08/14/15 25.0 3.20 4.25
INTC 150814C00025500 C 08/14/15 25.5 2.70 3.70
INTC 150814C00026000 C 08/14/15 26.0 2.18 3.20
INTC 150814C00026500 C 08/14/15 26.5 1.97 2.71
INTC 150814C00027000 C 08/14/15 27.0 1.87 2.22
INTC 150814C00027500 C 08/14/15 27.5 1.37 1.71
INTC 150814C00028000 C 08/14/15 28.0 1.07 1.14
INTC 150814C00028500 C 08/14/15 28.5 0.72 0.77
INTC 150814C00029000 C 08/14/15 29.0 0.45 0.48
INTC 150814C00029500 C 08/14/15 29.5 0.25 0.29
INTC 150814C00030000 C 08/14/15 30.0 0.13 0.15
INTC 150814C00030500 C 08/14/15 30.5 0.07 0.10
INTC 150814C00031000 C 08/14/15 31.0 0.01 0.06
INTC 150814C00031500 C 08/14/15 31.5 0.00 0.05
INTC 150814C00032000 C 08/14/15 32.0 0.00 0.05
INTC 150814C00032500 C 08/14/15 32.5 0.00 0.05
INTC 150814C00033000 C 08/14/15 33.0 0.00 0.04
INTC 150814C00033500 C 08/14/15 33.5 0.00 0.04
INTC 150814C00034000 C 08/14/15 34.0 0.00 0.04
INTC 150814C00034500 C 08/14/15 34.5 0.00 0.04
INTC 150814C00035000 C 08/14/15 35.0 0.00 0.04
INTC 150814C00035500 C 08/14/15 35.5 0.00 0.04
INTC 150814C00036000 C 08/14/15 36.0 0.00 0.04
INTC 150814C00036500 C 08/14/15 36.5 0.00 0.03
INTC 150814C00037000 C 08/14/15 37.0 0.00 0.04
INTC 150814C00037500 C 08/14/15 37.5 0.00 0.04
INTC 150814C00038000 C 08/14/15 38.0 0.00 0.04
INTC 150814C00038500 C 08/14/15 38.5 0.00 0.04
INTC 150814C00039000 C 08/14/15 39.0 0.00 0.04
INTC 150814C00039500 C 08/14/15 39.5 0.00 0.04
INTC 150814C00040000 C 08/14/15 40.0 0.00 0.04
INTC 150814P00021000 P 08/14/15 21.0 0.00 0.04
INTC 150814P00022000 P 08/14/15 22.0 0.00 0.04
INTC 150814P00022500 P 08/14/15 22.5 0.00 0.04
INTC 150814P00023000 P 08/14/15 23.0 0.00 0.04
INTC 150814P00023500 P 08/14/15 23.5 0.00 0.04
INTC 150814P00024000 P 08/14/15 24.0 0.00 0.05
INTC 150814P00024500 P 08/14/15 24.5 0.01 0.05
INTC 150814P00025000 P 08/14/15 25.0 0.01 0.06
INTC 150814P00025500 P 08/14/15 25.5 0.02 0.09
INTC 150814P00026000 P 08/14/15 26.0 0.04 0.12
INTC 150814P00026500 P 08/14/15 26.5 0.06 0.13
INTC 150814P00027000 P 08/14/15 27.0 0.11 0.13
INTC 150814P00027500 P 08/14/15 27.5 0.17 0.20
INTC 150814P00028000 P 08/14/15 28.0 0.29 0.31
INTC 150814P00028500 P 08/14/15 28.5 0.46 0.49
INTC 150814P00029000 P 08/14/15 29.0 0.69 0.75
INTC 150814P00029500 P 08/14/15 29.5 1.01 1.05
INTC 150814P00030000 P 08/14/15 30.0 1.39 1.46
INTC 150814P00030500 P 08/14/15 30.5 1.64 1.92
INTC 150814P00031000 P 08/14/15 31.0 2.09 2.39
INTC 150814P00031500 P 08/14/15 31.5 2.56 2.88
INTC 150814P00032000 P 08/14/15 32.0 3.20 3.40
INTC 150814P00032500 P 08/14/15 32.5 3.55 3.90
INTC 150814P00033000 P 08/14/15 33.0 4.00 4.40
INTC 150814P00033500 P 08/14/15 33.5 4.50 4.90
INTC 150814P00034000 P 08/14/15 34.0 5.00 5.40
INTC 150814P00034500 P 08/14/15 34.5 5.50 5.90
INTC 150814P00035000 P 08/14/15 35.0 5.95 6.40
INTC 150814P00035500 P 08/14/15 35.5 6.50 6.90
INTC 150814P00036000 P 08/14/15 36.0 6.80 7.40
INTC 150814P00036500 P 08/14/15 36.5 7.35 8.00
INTC 150814P00037000 P 08/14/15 37.0 7.85 8.50
INTC 150814P00037500 P 08/14/15 37.5 8.40 9.00
INTC 150814P00038000 P 08/14/15 38.0 8.85 10.80
INTC 150814P00038500 P 08/14/15 38.5 9.35 11.55
INTC 150814P00039000 P 08/14/15 39.0 9.90 10.40
INTC 150814P00039500 P 08/14/15 39.5 8.85 12.30
INTC 150814P00040000 P 08/14/15 40.0 10.95 11.45
INTC 150821C00018000 C 08/21/15 18.0 10.05 11.25
INTC 150821C00019000 C 08/21/15 19.0 9.35 10.30
INTC 150821C00020000 C 08/21/15 20.0 8.35 9.20
INTC 150821C00021000 C 08/21/15 21.0 7.40 8.20
INTC 150821C00022000 C 08/21/15 22.0 6.40 7.20
INTC 150821C00022500 C 08/21/15 22.5 5.90 6.70
INTC 150821C00023000 C 08/21/15 23.0 5.40 6.20
INTC 150821C00023500 C 08/21/15 23.5 4.90 5.70
INTC 150821C00024000 C 08/21/15 24.0 4.40 5.20
INTC 150821C00024500 C 08/21/15 24.5 3.90 4.70
INTC 150821C00025000 C 08/21/15 25.0 3.40 4.20
INTC 150821C00025500 C 08/21/15 25.5 2.95 3.70
INTC 150821C00026000 C 08/21/15 26.0 2.46 3.20
INTC 150821C00026500 C 08/21/15 26.5 1.99 2.70
INTC 150821C00027000 C 08/21/15 27.0 1.95 2.18
INTC 150821C00027500 C 08/21/15 27.5 1.55 1.60
INTC 150821C00028000 C 08/21/15 28.0 1.15 1.19
INTC 150821C00028500 C 08/21/15 28.5 0.81 0.85
INTC 150821C00029000 C 08/21/15 29.0 0.54 0.58
INTC 150821C00029500 C 08/21/15 29.5 0.34 0.37
INTC 150821C00030000 C 08/21/15 30.0 0.20 0.22
INTC 150821C00030500 C 08/21/15 30.5 0.11 0.13
INTC 150821C00031000 C 08/21/15 31.0 0.06 0.08
INTC 150821C00031500 C 08/21/15 31.5 0.03 0.05
INTC 150821C00032000 C 08/21/15 32.0 0.02 0.03
INTC 150821C00032500 C 08/21/15 32.5 0.01 0.03
INTC 150821C00033000 C 08/21/15 33.0 0.01 0.02
INTC 150821C00033500 C 08/21/15 33.5 0.00 0.02
INTC 150821C00034000 C 08/21/15 34.0 0.00 0.02
INTC 150821C00034500 C 08/21/15 34.5 0.00 0.02
INTC 150821C00035000 C 08/21/15 35.0 0.01 0.02
INTC 150821C00035500 C 08/21/15 35.5 0.00 0.02
INTC 150821C00036000 C 08/21/15 36.0 0.00 0.01
INTC 150821C00036500 C 08/21/15 36.5 0.00 0.02
INTC 150821C00037000 C 08/21/15 37.0 0.00 0.02
INTC 150821C00037500 C 08/21/15 37.5 0.00 0.02
INTC 150821C00038000 C 08/21/15 38.0 0.00 0.02
INTC 150821C00038500 C 08/21/15 38.5 0.00 0.02
INTC 150821C00039000 C 08/21/15 39.0 0.00 0.02
INTC 150821C00039500 C 08/21/15 39.5 0.00 0.02
INTC 150821C00040000 C 08/21/15 40.0 0.00 0.02
INTC 150821C00040500 C 08/21/15 40.5 0.00 0.02
INTC 150821C00041000 C 08/21/15 41.0 0.00 0.02
INTC 150821C00041500 C 08/21/15 41.5 0.00 0.02
INTC 150821C00042000 C 08/21/15 42.0 0.00 0.02
INTC 150821P00018000 P 08/21/15 18.0 0.00 0.02
INTC 150821P00019000 P 08/21/15 19.0 0.00 0.02
INTC 150821P00020000 P 08/21/15 20.0 0.00 0.02
INTC 150821P00021000 P 08/21/15 21.0 0.00 0.02
INTC 150821P00022000 P 08/21/15 22.0 0.00 0.03
INTC 150821P00022500 P 08/21/15 22.5 0.00 0.03
INTC 150821P00023000 P 08/21/15 23.0 0.00 0.02
INTC 150821P00023500 P 08/21/15 23.5 0.00 0.02
INTC 150821P00024000 P 08/21/15 24.0 0.01 0.02
INTC 150821P00024500 P 08/21/15 24.5 0.01 0.03
INTC 150821P00025000 P 08/21/15 25.0 0.02 0.04
INTC 150821P00025500 P 08/21/15 25.5 0.04 0.05
INTC 150821P00026000 P 08/21/15 26.0 0.06 0.08
INTC 150821P00026500 P 08/21/15 26.5 0.10 0.12
INTC 150821P00027000 P 08/21/15 27.0 0.16 0.18
INTC 150821P00027500 P 08/21/15 27.5 0.25 0.27
INTC 150821P00028000 P 08/21/15 28.0 0.38 0.40
INTC 150821P00028500 P 08/21/15 28.5 0.56 0.59
INTC 150821P00029000 P 08/21/15 29.0 0.79 0.83
INTC 150821P00029500 P 08/21/15 29.5 1.09 1.13
INTC 150821P00030000 P 08/21/15 30.0 1.46 1.50
INTC 150821P00030500 P 08/21/15 30.5 1.83 1.96
INTC 150821P00031000 P 08/21/15 31.0 2.31 2.41
INTC 150821P00031500 P 08/21/15 31.5 2.59 2.88
INTC 150821P00032000 P 08/21/15 32.0 3.25 3.35
INTC 150821P00032500 P 08/21/15 32.5 3.55 3.90
INTC 150821P00033000 P 08/21/15 33.0 4.20 4.35
INTC 150821P00033500 P 08/21/15 33.5 4.55 4.85
INTC 150821P00034000 P 08/21/15 34.0 5.00 5.35
INTC 150821P00034500 P 08/21/15 34.5 5.50 5.85
INTC 150821P00035000 P 08/21/15 35.0 6.05 6.35
INTC 150821P00035500 P 08/21/15 35.5 6.50 6.85
INTC 150821P00036000 P 08/21/15 36.0 7.00 7.35
INTC 150821P00036500 P 08/21/15 36.5 7.50 7.85
INTC 150821P00037000 P 08/21/15 37.0 8.00 8.40
INTC 150821P00037500 P 08/21/15 37.5 8.50 8.85
INTC 150821P00038000 P 08/21/15 38.0 9.00 9.35
INTC 150821P00038500 P 08/21/15 38.5 9.40 9.85
INTC 150821P00039000 P 08/21/15 39.0 9.95 10.35
INTC 150821P00039500 P 08/21/15 39.5 10.15 11.00
INTC 150821P00040000 P 08/21/15 40.0 11.00 11.35
INTC 150821P00040500 P 08/21/15 40.5 11.20 12.50
INTC 150821P00041000 P 08/21/15 41.0 12.00 12.35
INTC 150821P00041500 P 08/21/15 41.5 12.20 13.15
INTC 150821P00042000 P 08/21/15 42.0 12.95 13.35
INTC 150828C00021000 C 08/28/15 21.0 7.40 8.20
INTC 150828C00022000 C 08/28/15 22.0 6.40 7.20
INTC 150828C00022500 C 08/28/15 22.5 5.90 6.70
INTC 150828C00023000 C 08/28/15 23.0 5.40 6.20
INTC 150828C00023500 C 08/28/15 23.5 4.90 5.70
INTC 150828C00024000 C 08/28/15 24.0 4.40 5.20
INTC 150828C00024500 C 08/28/15 24.5 3.90 4.70
INTC 150828C00025000 C 08/28/15 25.0 3.40 4.20
INTC 150828C00025500 C 08/28/15 25.5 2.95 3.70
INTC 150828C00026000 C 08/28/15 26.0 2.48 3.25
INTC 150828C00026500 C 08/28/15 26.5 2.02 2.72
INTC 150828C00027000 C 08/28/15 27.0 1.97 2.26
INTC 150828C00027500 C 08/28/15 27.5 1.55 1.71
INTC 150828C00028000 C 08/28/15 28.0 1.20 1.34
INTC 150828C00028500 C 08/28/15 28.5 0.87 0.93
INTC 150828C00029000 C 08/28/15 29.0 0.62 0.66
INTC 150828C00029500 C 08/28/15 29.5 0.42 0.45
INTC 150828C00030000 C 08/28/15 30.0 0.28 0.29
INTC 150828C00030500 C 08/28/15 30.5 0.16 0.19
INTC 150828C00031000 C 08/28/15 31.0 0.09 0.13
INTC 150828C00031500 C 08/28/15 31.5 0.05 0.09
INTC 150828C00032000 C 08/28/15 32.0 0.03 0.06
INTC 150828C00032500 C 08/28/15 32.5 0.01 0.06
INTC 150828C00033000 C 08/28/15 33.0 0.00 0.05
INTC 150828C00033500 C 08/28/15 33.5 0.00 0.03
INTC 150828C00034000 C 08/28/15 34.0 0.00 0.03
INTC 150828C00034500 C 08/28/15 34.5 0.00 0.03
INTC 150828C00035000 C 08/28/15 35.0 0.00 0.02
INTC 150828C00035500 C 08/28/15 35.5 0.00 0.02
INTC 150828C00036000 C 08/28/15 36.0 0.00 0.02
INTC 150828C00036500 C 08/28/15 36.5 0.00 0.02
INTC 150828C00037000 C 08/28/15 37.0 0.00 0.02
INTC 150828C00037500 C 08/28/15 37.5 0.00 0.02
INTC 150828C00038000 C 08/28/15 38.0 0.00 0.02
INTC 150828C00038500 C 08/28/15 38.5 0.00 0.02
INTC 150828C00039000 C 08/28/15 39.0 0.00 0.02
INTC 150828C00039500 C 08/28/15 39.5 0.00 0.02
INTC 150828P00021000 P 08/28/15 21.0 0.00 0.03
INTC 150828P00022000 P 08/28/15 22.0 0.00 0.04
INTC 150828P00022500 P 08/28/15 22.5 0.00 0.05
INTC 150828P00023000 P 08/28/15 23.0 0.01 0.05
INTC 150828P00023500 P 08/28/15 23.5 0.01 0.06
INTC 150828P00024000 P 08/28/15 24.0 0.02 0.07
INTC 150828P00024500 P 08/28/15 24.5 0.03 0.09
INTC 150828P00025000 P 08/28/15 25.0 0.04 0.11
INTC 150828P00025500 P 08/28/15 25.5 0.06 0.13
INTC 150828P00026000 P 08/28/15 26.0 0.10 0.13
INTC 150828P00026500 P 08/28/15 26.5 0.14 0.16
INTC 150828P00027000 P 08/28/15 27.0 0.19 0.25
INTC 150828P00027500 P 08/28/15 27.5 0.31 0.34
INTC 150828P00028000 P 08/28/15 28.0 0.46 0.48
INTC 150828P00028500 P 08/28/15 28.5 0.64 0.67
INTC 150828P00029000 P 08/28/15 29.0 0.87 0.95
INTC 150828P00029500 P 08/28/15 29.5 1.16 1.25
INTC 150828P00030000 P 08/28/15 30.0 1.51 1.61
INTC 150828P00030500 P 08/28/15 30.5 1.86 2.01
INTC 150828P00031000 P 08/28/15 31.0 2.33 2.45
INTC 150828P00031500 P 08/28/15 31.5 2.70 2.91
INTC 150828P00032000 P 08/28/15 32.0 3.20 3.50
INTC 150828P00032500 P 08/28/15 32.5 3.55 4.35
INTC 150828P00033000 P 08/28/15 33.0 4.15 4.85
INTC 150828P00033500 P 08/28/15 33.5 4.55 5.35
INTC 150828P00034000 P 08/28/15 34.0 5.05 5.40
INTC 150828P00034500 P 08/28/15 34.5 5.50 5.90
INTC 150828P00035000 P 08/28/15 35.0 6.00 6.40
INTC 150828P00035500 P 08/28/15 35.5 6.50 7.35
INTC 150828P00036000 P 08/28/15 36.0 7.00 7.90
INTC 150828P00036500 P 08/28/15 36.5 7.50 7.90
INTC 150828P00037000 P 08/28/15 37.0 8.00 8.40
INTC 150828P00037500 P 08/28/15 37.5 8.50 8.90
INTC 150828P00038000 P 08/28/15 38.0 9.00 9.35
INTC 150828P00038500 P 08/28/15 38.5 9.50 9.85
INTC 150828P00039000 P 08/28/15 39.0 10.00 10.40
INTC 150828P00039500 P 08/28/15 39.5 10.45 10.90
INTC 150904C00020000 C 09/04/15 20.0 8.05 9.20
INTC 150904C00021000 C 09/04/15 21.0 6.35 9.15
INTC 150904C00021500 C 09/04/15 21.5 6.70 7.70
INTC 150904C00022000 C 09/04/15 22.0 6.25 7.20
INTC 150904C00022500 C 09/04/15 22.5 6.30 6.70
INTC 150904C00023000 C 09/04/15 23.0 5.80 6.20
INTC 150904C00023500 C 09/04/15 23.5 4.70 5.70
INTC 150904C00024000 C 09/04/15 24.0 4.20 5.20
INTC 150904C00024500 C 09/04/15 24.5 3.70 4.70
INTC 150904C00025000 C 09/04/15 25.0 3.25 4.20
INTC 150904C00025500 C 09/04/15 25.5 2.93 3.75
INTC 150904C00026000 C 09/04/15 26.0 2.47 3.25
INTC 150904C00026500 C 09/04/15 26.5 2.39 2.81
INTC 150904C00027000 C 09/04/15 27.0 2.00 2.17
INTC 150904C00027500 C 09/04/15 27.5 1.60 1.78
INTC 150904C00028000 C 09/04/15 28.0 1.24 1.40
INTC 150904C00028500 C 09/04/15 28.5 0.94 1.01
INTC 150904C00029000 C 09/04/15 29.0 0.71 0.77
INTC 150904C00029500 C 09/04/15 29.5 0.49 0.61
INTC 150904C00030000 C 09/04/15 30.0 0.33 0.41
INTC 150904C00030500 C 09/04/15 30.5 0.22 0.27
INTC 150904C00031000 C 09/04/15 31.0 0.13 0.18
INTC 150904C00031500 C 09/04/15 31.5 0.02 0.14
INTC 150904C00032000 C 09/04/15 32.0 0.00 0.11
INTC 150904C00032500 C 09/04/15 32.5 0.00 0.09
INTC 150904C00033000 C 09/04/15 33.0 0.00 0.06
INTC 150904C00033500 C 09/04/15 33.5 0.00 0.05
INTC 150904C00034000 C 09/04/15 34.0 0.00 0.03
INTC 150904C00034500 C 09/04/15 34.5 0.00 0.03
INTC 150904C00035000 C 09/04/15 35.0 0.00 0.03
INTC 150904C00035500 C 09/04/15 35.5 0.00 0.03
INTC 150904C00036000 C 09/04/15 36.0 0.00 0.02
INTC 150904C00036500 C 09/04/15 36.5 0.00 0.02
INTC 150904C00037000 C 09/04/15 37.0 0.00 0.02
INTC 150904C00037500 C 09/04/15 37.5 0.00 0.02
INTC 150904C00038000 C 09/04/15 38.0 0.00 0.02
INTC 150904C00038500 C 09/04/15 38.5 0.00 0.02
INTC 150904C00039000 C 09/04/15 39.0 0.00 0.02
INTC 150904C00039500 C 09/04/15 39.5 0.00 0.02
INTC 150904P00020000 P 09/04/15 20.0 0.00 0.03
INTC 150904P00021000 P 09/04/15 21.0 0.00 0.04
INTC 150904P00021500 P 09/04/15 21.5 0.00 0.05
INTC 150904P00022000 P 09/04/15 22.0 0.00 0.06
INTC 150904P00022500 P 09/04/15 22.5 0.00 0.07
INTC 150904P00023000 P 09/04/15 23.0 0.00 0.08
INTC 150904P00023500 P 09/04/15 23.5 0.00 0.10
INTC 150904P00024000 P 09/04/15 24.0 0.01 0.11
INTC 150904P00024500 P 09/04/15 24.5 0.02 0.14
INTC 150904P00025000 P 09/04/15 25.0 0.07 0.15
INTC 150904P00025500 P 09/04/15 25.5 0.09 0.18
INTC 150904P00026000 P 09/04/15 26.0 0.12 0.22
INTC 150904P00026500 P 09/04/15 26.5 0.18 0.31
INTC 150904P00027000 P 09/04/15 27.0 0.25 0.30
INTC 150904P00027500 P 09/04/15 27.5 0.35 0.44
INTC 150904P00028000 P 09/04/15 28.0 0.47 0.59
INTC 150904P00028500 P 09/04/15 28.5 0.64 0.79
INTC 150904P00029000 P 09/04/15 29.0 0.90 1.03
INTC 150904P00029500 P 09/04/15 29.5 1.15 1.33
INTC 150904P00030000 P 09/04/15 30.0 1.52 1.69
INTC 150904P00030500 P 09/04/15 30.5 1.89 2.08
INTC 150904P00031000 P 09/04/15 31.0 2.22 2.50
INTC 150904P00031500 P 09/04/15 31.5 2.63 3.05
INTC 150904P00032000 P 09/04/15 32.0 3.15 3.85
INTC 150904P00032500 P 09/04/15 32.5 3.65 4.35
INTC 150904P00033000 P 09/04/15 33.0 4.15 4.85
INTC 150904P00033500 P 09/04/15 33.5 4.55 5.15
INTC 150904P00034000 P 09/04/15 34.0 5.05 5.95
INTC 150904P00034500 P 09/04/15 34.5 5.50 6.05
INTC 150904P00035000 P 09/04/15 35.0 6.00 6.55
INTC 150904P00035500 P 09/04/15 35.5 6.50 7.05
INTC 150904P00036000 P 09/04/15 36.0 6.90 8.45
INTC 150904P00036500 P 09/04/15 36.5 6.30 9.70
INTC 150904P00037000 P 09/04/15 37.0 6.80 10.20
INTC 150904P00037500 P 09/04/15 37.5 7.30 10.70
INTC 150904P00038000 P 09/04/15 38.0 7.80 11.20
INTC 150904P00038500 P 09/04/15 38.5 8.30 11.70
INTC 150904P00039000 P 09/04/15 39.0 8.80 12.20
INTC 150904P00039500 P 09/04/15 39.5 10.45 11.05
INTC 150918C00020000 C 09/18/15 20.0 8.85 9.20
INTC 150918C00021000 C 09/18/15 21.0 6.35 9.10
INTC 150918C00022000 C 09/18/15 22.0 6.20 7.20
INTC 150918C00023000 C 09/18/15 23.0 5.20 6.20
INTC 150918C00024000 C 09/18/15 24.0 4.40 5.20
INTC 150918C00025000 C 09/18/15 25.0 3.80 4.25
INTC 150918C00026000 C 09/18/15 26.0 2.55 3.25
INTC 150918C00027000 C 09/18/15 27.0 2.09 2.28
INTC 150918C00028000 C 09/18/15 28.0 1.40 1.45
INTC 150918C00029000 C 09/18/15 29.0 0.82 0.88
INTC 150918C00030000 C 09/18/15 30.0 0.45 0.48
INTC 150918C00031000 C 09/18/15 31.0 0.22 0.24
INTC 150918C00032000 C 09/18/15 32.0 0.10 0.12
INTC 150918C00033000 C 09/18/15 33.0 0.03 0.06
INTC 150918C00034000 C 09/18/15 34.0 0.00 0.04
INTC 150918C00035000 C 09/18/15 35.0 0.00 0.03
INTC 150918C00036000 C 09/18/15 36.0 0.00 0.03
INTC 150918C00037000 C 09/18/15 37.0 0.00 0.02
INTC 150918C00038000 C 09/18/15 38.0 0.00 0.02
INTC 150918C00040000 C 09/18/15 40.0 0.00 0.02
INTC 150918P00020000 P 09/18/15 20.0 0.00 0.03
INTC 150918P00021000 P 09/18/15 21.0 0.01 0.04
INTC 150918P00022000 P 09/18/15 22.0 0.02 0.05
INTC 150918P00023000 P 09/18/15 23.0 0.04 0.07
INTC 150918P00024000 P 09/18/15 24.0 0.07 0.10
INTC 150918P00025000 P 09/18/15 25.0 0.12 0.14
INTC 150918P00026000 P 09/18/15 26.0 0.21 0.23
INTC 150918P00027000 P 09/18/15 27.0 0.38 0.41
INTC 150918P00028000 P 09/18/15 28.0 0.66 0.69
INTC 150918P00029000 P 09/18/15 29.0 1.10 1.13
INTC 150918P00030000 P 09/18/15 30.0 1.70 1.74
INTC 150918P00031000 P 09/18/15 31.0 2.38 2.57
INTC 150918P00032000 P 09/18/15 32.0 3.15 3.55
INTC 150918P00033000 P 09/18/15 33.0 4.10 4.85
INTC 150918P00034000 P 09/18/15 34.0 5.05 5.55
INTC 150918P00035000 P 09/18/15 35.0 6.05 6.35
INTC 150918P00036000 P 09/18/15 36.0 7.05 7.60
INTC 150918P00037000 P 09/18/15 37.0 7.95 8.40
INTC 150918P00038000 P 09/18/15 38.0 8.95 9.55
INTC 150918P00040000 P 09/18/15 40.0 10.95 11.40
INTC 151016C00018000 C 10/16/15 18.0 10.05 11.20
INTC 151016C00019000 C 10/16/15 19.0 8.05 11.45
INTC 151016C00020000 C 10/16/15 20.0 7.25 10.10
INTC 151016C00021000 C 10/16/15 21.0 6.15 9.45
INTC 151016C00022000 C 10/16/15 22.0 6.80 7.20
INTC 151016C00023000 C 10/16/15 23.0 5.80 6.20
INTC 151016C00024000 C 10/16/15 24.0 4.45 5.25
INTC 151016C00025000 C 10/16/15 25.0 3.60 4.30
INTC 151016C00026000 C 10/16/15 26.0 3.10 3.35
INTC 151016C00027000 C 10/16/15 27.0 2.36 2.60
INTC 151016C00028000 C 10/16/15 28.0 1.72 1.78
INTC 151016C00029000 C 10/16/15 29.0 1.18 1.22
INTC 151016C00030000 C 10/16/15 30.0 0.75 0.78
INTC 151016C00031000 C 10/16/15 31.0 0.45 0.48
INTC 151016C00032000 C 10/16/15 32.0 0.26 0.28
INTC 151016C00033000 C 10/16/15 33.0 0.15 0.16
INTC 151016C00034000 C 10/16/15 34.0 0.08 0.10
INTC 151016C00035000 C 10/16/15 35.0 0.05 0.06
INTC 151016C00036000 C 10/16/15 36.0 0.03 0.04
INTC 151016C00037000 C 10/16/15 37.0 0.01 0.03
INTC 151016C00038000 C 10/16/15 38.0 0.00 0.03
INTC 151016C00039000 C 10/16/15 39.0 0.00 0.02
INTC 151016C00040000 C 10/16/15 40.0 0.00 0.02
INTC 151016C00041000 C 10/16/15 41.0 0.00 0.02
INTC 151016C00042000 C 10/16/15 42.0 0.00 0.02
INTC 151016C00043000 C 10/16/15 43.0 0.00 0.02
INTC 151016C00044000 C 10/16/15 44.0 0.00 0.02
INTC 151016C00045000 C 10/16/15 45.0 0.01 0.02
INTC 151016C00046000 C 10/16/15 46.0 0.00 0.02
INTC 151016C00047000 C 10/16/15 47.0 0.00 0.02
INTC 151016C00048000 C 10/16/15 48.0 0.00 0.02
INTC 151016C00049000 C 10/16/15 49.0 0.00 0.02
INTC 151016C00050000 C 10/16/15 50.0 0.00 0.02
INTC 151016P00018000 P 10/16/15 18.0 0.01 0.03
INTC 151016P00019000 P 10/16/15 19.0 0.01 0.04
INTC 151016P00020000 P 10/16/15 20.0 0.03 0.05
INTC 151016P00021000 P 10/16/15 21.0 0.04 0.07
INTC 151016P00022000 P 10/16/15 22.0 0.06 0.10
INTC 151016P00023000 P 10/16/15 23.0 0.10 0.12
INTC 151016P00024000 P 10/16/15 24.0 0.16 0.20
INTC 151016P00025000 P 10/16/15 25.0 0.26 0.29
INTC 151016P00026000 P 10/16/15 26.0 0.42 0.45
INTC 151016P00027000 P 10/16/15 27.0 0.64 0.68
INTC 151016P00028000 P 10/16/15 28.0 0.97 1.02
INTC 151016P00029000 P 10/16/15 29.0 1.42 1.47
INTC 151016P00030000 P 10/16/15 30.0 1.99 2.04
INTC 151016P00031000 P 10/16/15 31.0 2.68 2.74
INTC 151016P00032000 P 10/16/15 32.0 3.40 3.60
INTC 151016P00033000 P 10/16/15 33.0 4.25 4.50
INTC 151016P00034000 P 10/16/15 34.0 5.10 5.85
INTC 151016P00035000 P 10/16/15 35.0 6.05 6.55
INTC 151016P00036000 P 10/16/15 36.0 7.05 7.40
INTC 151016P00037000 P 10/16/15 37.0 8.05 8.40
INTC 151016P00038000 P 10/16/15 38.0 9.05 9.60
INTC 151016P00039000 P 10/16/15 39.0 9.90 10.40
INTC 151016P00040000 P 10/16/15 40.0 10.95 11.40
INTC 151016P00041000 P 10/16/15 41.0 11.95 12.40
INTC 151016P00042000 P 10/16/15 42.0 11.80 13.55
INTC 151016P00043000 P 10/16/15 43.0 12.80 14.55
INTC 151016P00044000 P 10/16/15 44.0 13.80 17.20
INTC 151016P00045000 P 10/16/15 45.0 14.80 18.20
INTC 151016P00046000 P 10/16/15 46.0 15.80 19.20
INTC 151016P00047000 P 10/16/15 47.0 16.65 20.15
INTC 151016P00048000 P 10/16/15 48.0 17.25 21.40
INTC 151016P00049000 P 10/16/15 49.0 18.25 22.40
INTC 151016P00050000 P 10/16/15 50.0 19.40 23.25
INTC 151120C00019000 C 11/20/15 19.0 9.05 10.20
INTC 151120C00020000 C 11/20/15 20.0 7.45 10.00
INTC 151120C00021000 C 11/20/15 21.0 6.60 8.60
INTC 151120C00022000 C 11/20/15 22.0 6.80 7.20
INTC 151120C00023000 C 11/20/15 23.0 5.80 6.25
INTC 151120C00024000 C 11/20/15 24.0 4.85 5.30
INTC 151120C00025000 C 11/20/15 25.0 4.05 4.30
INTC 151120C00026000 C 11/20/15 26.0 3.25 3.50
INTC 151120C00027000 C 11/20/15 27.0 2.55 2.60
INTC 151120C00028000 C 11/20/15 28.0 1.91 1.95
INTC 151120C00029000 C 11/20/15 29.0 1.37 1.41
INTC 151120C00030000 C 11/20/15 30.0 0.94 0.98
INTC 151120C00031000 C 11/20/15 31.0 0.62 0.65
INTC 151120C00032000 C 11/20/15 32.0 0.40 0.42
INTC 151120C00033000 C 11/20/15 33.0 0.25 0.26
INTC 151120C00034000 C 11/20/15 34.0 0.15 0.18
INTC 151120C00035000 C 11/20/15 35.0 0.09 0.12
INTC 151120C00036000 C 11/20/15 36.0 0.06 0.08
INTC 151120C00037000 C 11/20/15 37.0 0.03 0.06
INTC 151120C00038000 C 11/20/15 38.0 0.02 0.05
INTC 151120P00019000 P 11/20/15 19.0 0.05 0.08
INTC 151120P00020000 P 11/20/15 20.0 0.07 0.11
INTC 151120P00021000 P 11/20/15 21.0 0.10 0.14
INTC 151120P00022000 P 11/20/15 22.0 0.14 0.18
INTC 151120P00023000 P 11/20/15 23.0 0.21 0.24
INTC 151120P00024000 P 11/20/15 24.0 0.30 0.33
INTC 151120P00025000 P 11/20/15 25.0 0.44 0.48
INTC 151120P00026000 P 11/20/15 26.0 0.64 0.68
INTC 151120P00027000 P 11/20/15 27.0 0.92 0.95
INTC 151120P00028000 P 11/20/15 28.0 1.29 1.34
INTC 151120P00029000 P 11/20/15 29.0 1.76 1.81
INTC 151120P00030000 P 11/20/15 30.0 2.35 2.40
INTC 151120P00031000 P 11/20/15 31.0 3.00 3.10
INTC 151120P00032000 P 11/20/15 32.0 3.80 3.90
INTC 151120P00033000 P 11/20/15 33.0 4.50 4.85
INTC 151120P00034000 P 11/20/15 34.0 5.40 5.75
INTC 151120P00035000 P 11/20/15 35.0 6.30 6.90
INTC 151120P00036000 P 11/20/15 36.0 7.25 7.60
INTC 151120P00037000 P 11/20/15 37.0 8.25 8.60
INTC 151120P00038000 P 11/20/15 38.0 9.20 10.05
INTC 160115C00013000 C 01/15/16 13.0 14.80 16.25
INTC 160115C00015000 C 01/15/16 15.0 12.80 14.25
INTC 160115C00016000 C 01/15/16 16.0 11.05 14.45
INTC 160115C00017000 C 01/15/16 17.0 10.05 13.45
INTC 160115C00018000 C 01/15/16 18.0 10.05 11.25
INTC 160115C00019000 C 01/15/16 19.0 8.75 10.20
INTC 160115C00020000 C 01/15/16 20.0 8.85 9.20
INTC 160115C00021000 C 01/15/16 21.0 7.80 8.20
INTC 160115C00022000 C 01/15/16 22.0 6.90 7.25
INTC 160115C00023000 C 01/15/16 23.0 5.85 6.30
INTC 160115C00024000 C 01/15/16 24.0 5.05 5.40
INTC 160115C00025000 C 01/15/16 25.0 4.20 4.35
INTC 160115C00026000 C 01/15/16 26.0 3.45 3.55
INTC 160115C00027000 C 01/15/16 27.0 2.78 2.84
INTC 160115C00028000 C 01/15/16 28.0 2.16 2.21
INTC 160115C00029000 C 01/15/16 29.0 1.64 1.68
INTC 160115C00030000 C 01/15/16 30.0 1.20 1.24
INTC 160115C00031000 C 01/15/16 31.0 0.86 0.90
INTC 160115C00032000 C 01/15/16 32.0 0.61 0.64
INTC 160115C00033000 C 01/15/16 33.0 0.42 0.45
INTC 160115C00034000 C 01/15/16 34.0 0.29 0.33
INTC 160115C00035000 C 01/15/16 35.0 0.20 0.23
INTC 160115C00036000 C 01/15/16 36.0 0.13 0.17
INTC 160115C00037000 C 01/15/16 37.0 0.09 0.13
INTC 160115C00038000 C 01/15/16 38.0 0.06 0.10
INTC 160115C00039000 C 01/15/16 39.0 0.04 0.09
INTC 160115C00040000 C 01/15/16 40.0 0.03 0.06
INTC 160115C00041000 C 01/15/16 41.0 0.02 0.06
INTC 160115C00042000 C 01/15/16 42.0 0.01 0.05
INTC 160115C00043000 C 01/15/16 43.0 0.01 0.05
INTC 160115C00044000 C 01/15/16 44.0 0.01 0.05
INTC 160115C00045000 C 01/15/16 45.0 0.01 0.05
INTC 160115C00050000 C 01/15/16 50.0 0.00 0.03
INTC 160115P00013000 P 01/15/16 13.0 0.01 0.04
INTC 160115P00015000 P 01/15/16 15.0 0.03 0.06
INTC 160115P00016000 P 01/15/16 16.0 0.04 0.08
INTC 160115P00017000 P 01/15/16 17.0 0.06 0.10
INTC 160115P00018000 P 01/15/16 18.0 0.08 0.12
INTC 160115P00019000 P 01/15/16 19.0 0.10 0.14
INTC 160115P00020000 P 01/15/16 20.0 0.14 0.18
INTC 160115P00021000 P 01/15/16 21.0 0.19 0.22
INTC 160115P00022000 P 01/15/16 22.0 0.25 0.29
INTC 160115P00023000 P 01/15/16 23.0 0.34 0.38
INTC 160115P00024000 P 01/15/16 24.0 0.47 0.51
INTC 160115P00025000 P 01/15/16 25.0 0.64 0.69
INTC 160115P00026000 P 01/15/16 26.0 0.88 0.91
INTC 160115P00027000 P 01/15/16 27.0 1.18 1.24
INTC 160115P00028000 P 01/15/16 28.0 1.57 1.63
INTC 160115P00029000 P 01/15/16 29.0 2.04 2.11
INTC 160115P00030000 P 01/15/16 30.0 2.62 2.68
INTC 160115P00031000 P 01/15/16 31.0 3.25 3.35
INTC 160115P00032000 P 01/15/16 32.0 4.00 4.10
INTC 160115P00033000 P 01/15/16 33.0 4.80 4.95
INTC 160115P00034000 P 01/15/16 34.0 5.50 5.95
INTC 160115P00035000 P 01/15/16 35.0 6.40 6.75
INTC 160115P00036000 P 01/15/16 36.0 7.35 8.10
INTC 160115P00037000 P 01/15/16 37.0 8.30 8.75
INTC 160115P00038000 P 01/15/16 38.0 9.25 10.05
INTC 160115P00039000 P 01/15/16 39.0 10.25 10.70
INTC 160115P00040000 P 01/15/16 40.0 11.20 12.25
INTC 160115P00041000 P 01/15/16 41.0 12.20 12.65
INTC 160115P00042000 P 01/15/16 42.0 13.20 14.25
INTC 160115P00043000 P 01/15/16 43.0 14.05 14.60
INTC 160115P00044000 P 01/15/16 44.0 15.05 15.60
INTC 160115P00045000 P 01/15/16 45.0 16.10 16.60
INTC 160115P00050000 P 01/15/16 50.0 19.95 23.35
INTC 160415C00015000 C 04/15/16 15.0 12.70 14.30
INTC 160415C00016000 C 04/15/16 16.0 11.10 14.45
INTC 160415C00017000 C 04/15/16 17.0 10.05 13.45
INTC 160415C00018000 C 04/15/16 18.0 9.75 11.20
INTC 160415C00019000 C 04/15/16 19.0 8.60 11.05
INTC 160415C00020000 C 04/15/16 20.0 8.40 9.20
INTC 160415C00021000 C 04/15/16 21.0 7.80 8.25
INTC 160415C00022000 C 04/15/16 22.0 6.30 7.30
INTC 160415C00023000 C 04/15/16 23.0 5.80 6.45
INTC 160415C00024000 C 04/15/16 24.0 5.25 5.50
INTC 160415C00025000 C 04/15/16 25.0 4.45 4.75
INTC 160415C00026000 C 04/15/16 26.0 3.70 4.00
INTC 160415C00027000 C 04/15/16 27.0 3.10 3.20
INTC 160415C00028000 C 04/15/16 28.0 2.54 2.59
INTC 160415C00029000 C 04/15/16 29.0 2.03 2.07
INTC 160415C00030000 C 04/15/16 30.0 1.60 1.64
INTC 160415C00031000 C 04/15/16 31.0 1.24 1.28
INTC 160415C00032000 C 04/15/16 32.0 0.94 0.99
INTC 160415C00033000 C 04/15/16 33.0 0.71 0.75
INTC 160415C00034000 C 04/15/16 34.0 0.53 0.57
INTC 160415C00035000 C 04/15/16 35.0 0.39 0.44
INTC 160415C00036000 C 04/15/16 36.0 0.29 0.34
INTC 160415C00037000 C 04/15/16 37.0 0.21 0.26
INTC 160415C00038000 C 04/15/16 38.0 0.16 0.20
INTC 160415C00039000 C 04/15/16 39.0 0.11 0.15
INTC 160415C00040000 C 04/15/16 40.0 0.08 0.12
INTC 160415P00015000 P 04/15/16 15.0 0.07 0.11
INTC 160415P00016000 P 04/15/16 16.0 0.09 0.13
INTC 160415P00017000 P 04/15/16 17.0 0.12 0.16
INTC 160415P00018000 P 04/15/16 18.0 0.16 0.20
INTC 160415P00019000 P 04/15/16 19.0 0.21 0.24
INTC 160415P00020000 P 04/15/16 20.0 0.27 0.31
INTC 160415P00021000 P 04/15/16 21.0 0.35 0.39
INTC 160415P00022000 P 04/15/16 22.0 0.46 0.50
INTC 160415P00023000 P 04/15/16 23.0 0.60 0.64
INTC 160415P00024000 P 04/15/16 24.0 0.79 0.82
INTC 160415P00025000 P 04/15/16 25.0 1.02 1.06
INTC 160415P00026000 P 04/15/16 26.0 1.31 1.35
INTC 160415P00027000 P 04/15/16 27.0 1.63 1.71
INTC 160415P00028000 P 04/15/16 28.0 2.05 2.14
INTC 160415P00029000 P 04/15/16 29.0 2.55 2.65
INTC 160415P00030000 P 04/15/16 30.0 3.10 3.25
INTC 160415P00031000 P 04/15/16 31.0 3.75 3.90
INTC 160415P00032000 P 04/15/16 32.0 4.45 4.60
INTC 160415P00033000 P 04/15/16 33.0 5.25 5.35
INTC 160415P00034000 P 04/15/16 34.0 5.95 6.25
INTC 160415P00035000 P 04/15/16 35.0 6.75 7.20
INTC 160415P00036000 P 04/15/16 36.0 7.65 8.45
INTC 160415P00037000 P 04/15/16 37.0 8.55 9.35
INTC 160415P00038000 P 04/15/16 38.0 9.50 10.55
INTC 160415P00039000 P 04/15/16 39.0 10.45 10.90
INTC 160415P00040000 P 04/15/16 40.0 11.40 12.10
INTC 170120C00015000 C 01/20/17 15.0 13.05 14.90
INTC 170120C00018000 C 01/20/17 18.0 10.55 11.45
INTC 170120C00020000 C 01/20/17 20.0 9.00 9.25
INTC 170120C00023000 C 01/20/17 23.0 6.20 6.80
INTC 170120C00025000 C 01/20/17 25.0 5.10 5.25
INTC 170120C00028000 C 01/20/17 28.0 3.40 3.55
INTC 170120C00030000 C 01/20/17 30.0 2.52 2.61
INTC 170120C00032000 C 01/20/17 32.0 1.84 1.91
INTC 170120C00035000 C 01/20/17 35.0 1.09 1.16
INTC 170120C00037000 C 01/20/17 37.0 0.76 0.83
INTC 170120C00040000 C 01/20/17 40.0 0.47 0.50
INTC 170120C00042000 C 01/20/17 42.0 0.31 0.37
INTC 170120C00045000 C 01/20/17 45.0 0.18 0.23
INTC 170120C00047000 C 01/20/17 47.0 0.13 0.18
INTC 170120C00050000 C 01/20/17 50.0 0.07 0.12
INTC 170120C00055000 C 01/20/17 55.0 0.02 0.08
INTC 170120P00015000 P 01/20/17 15.0 0.27 0.31
INTC 170120P00018000 P 01/20/17 18.0 0.52 0.57
INTC 170120P00020000 P 01/20/17 20.0 0.79 0.84
INTC 170120P00023000 P 01/20/17 23.0 1.41 1.49
INTC 170120P00025000 P 01/20/17 25.0 2.04 2.12
INTC 170120P00028000 P 01/20/17 28.0 3.30 3.45
INTC 170120P00030000 P 01/20/17 30.0 4.40 4.55
INTC 170120P00032000 P 01/20/17 32.0 5.70 5.90
INTC 170120P00035000 P 01/20/17 35.0 7.95 8.10
INTC 170120P00037000 P 01/20/17 37.0 9.45 10.20
INTC 170120P00040000 P 01/20/17 40.0 12.10 12.85
INTC 170120P00042000 P 01/20/17 42.0 13.90 14.70
INTC 170120P00045000 P 01/20/17 45.0 16.65 17.25
INTC 170120P00047000 P 01/20/17 47.0 18.50 19.45
INTC 170120P00050000 P 01/20/17 50.0 21.45 22.40
INTC 170120P00055000 P 01/20/17 55.0 26.40 29.05

OPRA data is delayed 15 minutes.