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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-10-03)Premium Content

Intel Corporation (INTC)
As of Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INTC 141031C00023000 C 10/31/14 23.0 9.05 10.45
INTC 141031C00024000 C 10/31/14 24.0 8.35 9.35
INTC 141031C00025000 C 10/31/14 25.0 7.35 8.35
INTC 141031C00025500 C 10/31/14 25.5 7.50 7.85
INTC 141031C00026000 C 10/31/14 26.0 7.00 7.35
INTC 141031C00026500 C 10/31/14 26.5 6.50 6.85
INTC 141031C00027000 C 10/31/14 27.0 6.00 6.35
INTC 141031C00027500 C 10/31/14 27.5 5.50 5.85
INTC 141031C00028000 C 10/31/14 28.0 5.00 5.40
INTC 141031C00028500 C 10/31/14 28.5 4.50 4.85
INTC 141031C00029000 C 10/31/14 29.0 4.00 4.40
INTC 141031C00029500 C 10/31/14 29.5 3.55 3.90
INTC 141031C00030000 C 10/31/14 30.0 3.05 3.40
INTC 141031C00030500 C 10/31/14 30.5 2.56 2.87
INTC 141031C00031000 C 10/31/14 31.0 2.07 2.27
INTC 141031C00031500 C 10/31/14 31.5 1.65 1.81
INTC 141031C00032000 C 10/31/14 32.0 1.21 1.33
INTC 141031C00032500 C 10/31/14 32.5 0.81 0.86
INTC 141031C00033000 C 10/31/14 33.0 0.46 0.50
INTC 141031C00033500 C 10/31/14 33.5 0.22 0.25
INTC 141031C00034000 C 10/31/14 34.0 0.10 0.12
INTC 141031C00034500 C 10/31/14 34.5 0.03 0.05
INTC 141031C00035000 C 10/31/14 35.0 0.01 0.03
INTC 141031C00035500 C 10/31/14 35.5 0.01 0.03
INTC 141031C00036000 C 10/31/14 36.0 0.00 0.03
INTC 141031C00036500 C 10/31/14 36.5 0.00 0.03
INTC 141031C00037000 C 10/31/14 37.0 0.00 0.03
INTC 141031C00037500 C 10/31/14 37.5 0.00 0.03
INTC 141031C00038000 C 10/31/14 38.0 0.00 0.02
INTC 141031C00038500 C 10/31/14 38.5 0.00 0.02
INTC 141031C00039000 C 10/31/14 39.0 0.00 0.02
INTC 141031C00039500 C 10/31/14 39.5 0.00 0.03
INTC 141031C00040000 C 10/31/14 40.0 0.00 0.02
INTC 141031C00040500 C 10/31/14 40.5 0.00 0.02
INTC 141031C00041000 C 10/31/14 41.0 0.00 0.02
INTC 141031C00041500 C 10/31/14 41.5 0.00 0.02
INTC 141031C00042000 C 10/31/14 42.0 0.00 0.02
INTC 141031C00042500 C 10/31/14 42.5 0.00 0.02
INTC 141031C00043000 C 10/31/14 43.0 0.00 0.02
INTC 141031C00043500 C 10/31/14 43.5 0.00 0.02
INTC 141031C00044000 C 10/31/14 44.0 0.00 0.02
INTC 141031P00023000 P 10/31/14 23.0 0.00 0.02
INTC 141031P00024000 P 10/31/14 24.0 0.00 0.01
INTC 141031P00025000 P 10/31/14 25.0 0.00 0.01
INTC 141031P00025500 P 10/31/14 25.5 0.00 0.01
INTC 141031P00026000 P 10/31/14 26.0 0.00 0.01
INTC 141031P00026500 P 10/31/14 26.5 0.00 0.01
INTC 141031P00027000 P 10/31/14 27.0 0.00 0.02
INTC 141031P00027500 P 10/31/14 27.5 0.00 0.02
INTC 141031P00028000 P 10/31/14 28.0 0.00 0.02
INTC 141031P00028500 P 10/31/14 28.5 0.00 0.03
INTC 141031P00029000 P 10/31/14 29.0 0.00 0.04
INTC 141031P00029500 P 10/31/14 29.5 0.00 0.06
INTC 141031P00030000 P 10/31/14 30.0 0.01 0.07
INTC 141031P00030500 P 10/31/14 30.5 0.01 0.08
INTC 141031P00031000 P 10/31/14 31.0 0.03 0.06
INTC 141031P00031500 P 10/31/14 31.5 0.04 0.07
INTC 141031P00032000 P 10/31/14 32.0 0.07 0.11
INTC 141031P00032500 P 10/31/14 32.5 0.14 0.16
INTC 141031P00033000 P 10/31/14 33.0 0.29 0.31
INTC 141031P00033500 P 10/31/14 33.5 0.53 0.57
INTC 141031P00034000 P 10/31/14 34.0 0.86 0.96
INTC 141031P00034500 P 10/31/14 34.5 1.29 1.46
INTC 141031P00035000 P 10/31/14 35.0 1.78 1.90
INTC 141031P00035500 P 10/31/14 35.5 2.17 2.49
INTC 141031P00036000 P 10/31/14 36.0 2.67 2.98
INTC 141031P00036500 P 10/31/14 36.5 3.15 3.50
INTC 141031P00037000 P 10/31/14 37.0 3.65 4.00
INTC 141031P00037500 P 10/31/14 37.5 4.15 4.50
INTC 141031P00038000 P 10/31/14 38.0 4.65 5.00
INTC 141031P00038500 P 10/31/14 38.5 5.15 5.50
INTC 141031P00039000 P 10/31/14 39.0 5.65 6.00
INTC 141031P00039500 P 10/31/14 39.5 6.15 6.50
INTC 141031P00040000 P 10/31/14 40.0 6.65 7.00
INTC 141031P00040500 P 10/31/14 40.5 6.70 7.60
INTC 141031P00041000 P 10/31/14 41.0 7.20 8.10
INTC 141031P00041500 P 10/31/14 41.5 7.95 9.90
INTC 141031P00042000 P 10/31/14 42.0 8.45 9.25
INTC 141031P00042500 P 10/31/14 42.5 8.35 9.95
INTC 141031P00043000 P 10/31/14 43.0 8.30 10.55
INTC 141031P00043500 P 10/31/14 43.5 8.80 10.50
INTC 141031P00044000 P 10/31/14 44.0 9.30 11.35
INTC 141107C00023000 C 11/07/14 23.0 7.85 10.55
INTC 141107C00024000 C 11/07/14 24.0 8.20 9.45
INTC 141107C00025000 C 11/07/14 25.0 7.30 8.35
INTC 141107C00026000 C 11/07/14 26.0 6.95 7.35
INTC 141107C00026500 C 11/07/14 26.5 6.50 6.85
INTC 141107C00027000 C 11/07/14 27.0 6.00 6.35
INTC 141107C00027500 C 11/07/14 27.5 5.50 5.85
INTC 141107C00028000 C 11/07/14 28.0 5.00 5.35
INTC 141107C00028500 C 11/07/14 28.5 4.50 4.85
INTC 141107C00029000 C 11/07/14 29.0 4.00 4.35
INTC 141107C00029500 C 11/07/14 29.5 3.55 3.85
INTC 141107C00030000 C 11/07/14 30.0 3.05 3.35
INTC 141107C00030500 C 11/07/14 30.5 2.55 2.87
INTC 141107C00031000 C 11/07/14 31.0 2.04 2.29
INTC 141107C00031500 C 11/07/14 31.5 1.63 1.81
INTC 141107C00032000 C 11/07/14 32.0 1.29 1.34
INTC 141107C00032500 C 11/07/14 32.5 0.90 0.97
INTC 141107C00033000 C 11/07/14 33.0 0.57 0.60
INTC 141107C00033500 C 11/07/14 33.5 0.33 0.36
INTC 141107C00034000 C 11/07/14 34.0 0.18 0.21
INTC 141107C00034500 C 11/07/14 34.5 0.07 0.12
INTC 141107C00035000 C 11/07/14 35.0 0.03 0.06
INTC 141107C00035500 C 11/07/14 35.5 0.01 0.04
INTC 141107C00036000 C 11/07/14 36.0 0.00 0.04
INTC 141107C00036500 C 11/07/14 36.5 0.00 0.03
INTC 141107C00037000 C 11/07/14 37.0 0.00 0.03
INTC 141107C00037500 C 11/07/14 37.5 0.00 0.03
INTC 141107C00038000 C 11/07/14 38.0 0.00 0.03
INTC 141107C00038500 C 11/07/14 38.5 0.00 0.03
INTC 141107C00039000 C 11/07/14 39.0 0.00 0.03
INTC 141107C00039500 C 11/07/14 39.5 0.00 0.03
INTC 141107C00040000 C 11/07/14 40.0 0.00 0.03
INTC 141107C00040500 C 11/07/14 40.5 0.00 0.03
INTC 141107C00041000 C 11/07/14 41.0 0.00 0.03
INTC 141107C00041500 C 11/07/14 41.5 0.00 0.03
INTC 141107C00042000 C 11/07/14 42.0 0.00 0.02
INTC 141107C00042500 C 11/07/14 42.5 0.00 0.02
INTC 141107C00043000 C 11/07/14 43.0 0.00 0.02
INTC 141107C00043500 C 11/07/14 43.5 0.00 0.02
INTC 141107C00044000 C 11/07/14 44.0 0.00 0.02
INTC 141107P00023000 P 11/07/14 23.0 0.00 0.02
INTC 141107P00024000 P 11/07/14 24.0 0.00 0.01
INTC 141107P00025000 P 11/07/14 25.0 0.00 0.01
INTC 141107P00026000 P 11/07/14 26.0 0.00 0.03
INTC 141107P00026500 P 11/07/14 26.5 0.01 0.03
INTC 141107P00027000 P 11/07/14 27.0 0.01 0.04
INTC 141107P00027500 P 11/07/14 27.5 0.01 0.05
INTC 141107P00028000 P 11/07/14 28.0 0.01 0.06
INTC 141107P00028500 P 11/07/14 28.5 0.01 0.08
INTC 141107P00029000 P 11/07/14 29.0 0.01 0.08
INTC 141107P00029500 P 11/07/14 29.5 0.02 0.09
INTC 141107P00030000 P 11/07/14 30.0 0.04 0.05
INTC 141107P00030500 P 11/07/14 30.5 0.06 0.08
INTC 141107P00031000 P 11/07/14 31.0 0.07 0.11
INTC 141107P00031500 P 11/07/14 31.5 0.13 0.16
INTC 141107P00032000 P 11/07/14 32.0 0.21 0.27
INTC 141107P00032500 P 11/07/14 32.5 0.34 0.37
INTC 141107P00033000 P 11/07/14 33.0 0.56 0.58
INTC 141107P00033500 P 11/07/14 33.5 0.80 0.87
INTC 141107P00034000 P 11/07/14 34.0 1.19 1.23
INTC 141107P00034500 P 11/07/14 34.5 1.50 1.80
INTC 141107P00035000 P 11/07/14 35.0 1.93 2.26
INTC 141107P00035500 P 11/07/14 35.5 2.40 2.76
INTC 141107P00036000 P 11/07/14 36.0 2.89 3.25
INTC 141107P00036500 P 11/07/14 36.5 3.35 3.75
INTC 141107P00037000 P 11/07/14 37.0 3.85 4.25
INTC 141107P00037500 P 11/07/14 37.5 4.35 4.75
INTC 141107P00038000 P 11/07/14 38.0 4.85 5.25
INTC 141107P00038500 P 11/07/14 38.5 5.35 5.75
INTC 141107P00039000 P 11/07/14 39.0 5.85 6.25
INTC 141107P00039500 P 11/07/14 39.5 6.35 6.75
INTC 141107P00040000 P 11/07/14 40.0 6.85 7.25
INTC 141107P00040500 P 11/07/14 40.5 6.55 7.95
INTC 141107P00041000 P 11/07/14 41.0 7.35 8.35
INTC 141107P00041500 P 11/07/14 41.5 8.25 8.75
INTC 141107P00042000 P 11/07/14 42.0 8.50 9.40
INTC 141107P00042500 P 11/07/14 42.5 8.85 9.95
INTC 141107P00043000 P 11/07/14 43.0 8.15 10.85
INTC 141107P00043500 P 11/07/14 43.5 8.80 11.05
INTC 141107P00044000 P 11/07/14 44.0 9.30 11.75
INTC 141114C00023000 C 11/14/14 23.0 8.50 10.55
INTC 141114C00024000 C 11/14/14 24.0 8.30 9.45
INTC 141114C00025000 C 11/14/14 25.0 7.30 8.35
INTC 141114C00026000 C 11/14/14 26.0 6.90 7.35
INTC 141114C00026500 C 11/14/14 26.5 6.40 6.85
INTC 141114C00027000 C 11/14/14 27.0 5.90 6.35
INTC 141114C00027500 C 11/14/14 27.5 5.40 5.85
INTC 141114C00028000 C 11/14/14 28.0 4.90 5.35
INTC 141114C00028500 C 11/14/14 28.5 4.40 4.85
INTC 141114C00029000 C 11/14/14 29.0 3.90 4.40
INTC 141114C00029500 C 11/14/14 29.5 3.55 3.85
INTC 141114C00030000 C 11/14/14 30.0 2.94 3.35
INTC 141114C00030500 C 11/14/14 30.5 2.46 2.86
INTC 141114C00031000 C 11/14/14 31.0 2.11 2.32
INTC 141114C00031500 C 11/14/14 31.5 1.77 1.84
INTC 141114C00032000 C 11/14/14 32.0 1.34 1.39
INTC 141114C00032500 C 11/14/14 32.5 0.98 1.01
INTC 141114C00033000 C 11/14/14 33.0 0.67 0.69
INTC 141114C00033500 C 11/14/14 33.5 0.42 0.45
INTC 141114C00034000 C 11/14/14 34.0 0.25 0.28
INTC 141114C00034500 C 11/14/14 34.5 0.13 0.17
INTC 141114C00035000 C 11/14/14 35.0 0.07 0.11
INTC 141114C00035500 C 11/14/14 35.5 0.03 0.07
INTC 141114C00036000 C 11/14/14 36.0 0.02 0.05
INTC 141114C00036500 C 11/14/14 36.5 0.00 0.05
INTC 141114C00037000 C 11/14/14 37.0 0.00 0.04
INTC 141114C00037500 C 11/14/14 37.5 0.00 0.04
INTC 141114C00038000 C 11/14/14 38.0 0.00 0.04
INTC 141114C00038500 C 11/14/14 38.5 0.00 0.04
INTC 141114C00039000 C 11/14/14 39.0 0.00 0.03
INTC 141114C00039500 C 11/14/14 39.5 0.00 0.04
INTC 141114C00040000 C 11/14/14 40.0 0.00 0.03
INTC 141114C00040500 C 11/14/14 40.5 0.00 0.03
INTC 141114C00041000 C 11/14/14 41.0 0.00 0.03
INTC 141114C00041500 C 11/14/14 41.5 0.00 0.03
INTC 141114C00042000 C 11/14/14 42.0 0.00 0.03
INTC 141114C00042500 C 11/14/14 42.5 0.00 0.03
INTC 141114C00043000 C 11/14/14 43.0 0.00 0.03
INTC 141114C00044000 C 11/14/14 44.0 0.00 0.03
INTC 141114P00023000 P 11/14/14 23.0 0.00 0.02
INTC 141114P00024000 P 11/14/14 24.0 0.00 0.02
INTC 141114P00025000 P 11/14/14 25.0 0.00 0.03
INTC 141114P00026000 P 11/14/14 26.0 0.01 0.05
INTC 141114P00026500 P 11/14/14 26.5 0.01 0.06
INTC 141114P00027000 P 11/14/14 27.0 0.01 0.07
INTC 141114P00027500 P 11/14/14 27.5 0.01 0.08
INTC 141114P00028000 P 11/14/14 28.0 0.02 0.09
INTC 141114P00028500 P 11/14/14 28.5 0.02 0.10
INTC 141114P00029000 P 11/14/14 29.0 0.03 0.11
INTC 141114P00029500 P 11/14/14 29.5 0.05 0.11
INTC 141114P00030000 P 11/14/14 30.0 0.06 0.13
INTC 141114P00030500 P 11/14/14 30.5 0.09 0.13
INTC 141114P00031000 P 11/14/14 31.0 0.14 0.18
INTC 141114P00031500 P 11/14/14 31.5 0.22 0.25
INTC 141114P00032000 P 11/14/14 32.0 0.31 0.33
INTC 141114P00032500 P 11/14/14 32.5 0.46 0.49
INTC 141114P00033000 P 11/14/14 33.0 0.67 0.69
INTC 141114P00033500 P 11/14/14 33.5 0.95 0.98
INTC 141114P00034000 P 11/14/14 34.0 1.25 1.32
INTC 141114P00034500 P 11/14/14 34.5 1.67 1.75
INTC 141114P00035000 P 11/14/14 35.0 2.04 2.27
INTC 141114P00035500 P 11/14/14 35.5 2.44 2.83
INTC 141114P00036000 P 11/14/14 36.0 2.91 3.35
INTC 141114P00036500 P 11/14/14 36.5 3.40 3.85
INTC 141114P00037000 P 11/14/14 37.0 3.85 4.35
INTC 141114P00037500 P 11/14/14 37.5 4.35 4.85
INTC 141114P00038000 P 11/14/14 38.0 4.85 5.35
INTC 141114P00038500 P 11/14/14 38.5 5.35 5.85
INTC 141114P00039000 P 11/14/14 39.0 5.85 6.30
INTC 141114P00039500 P 11/14/14 39.5 6.35 6.85
INTC 141114P00040000 P 11/14/14 40.0 6.85 7.35
INTC 141114P00040500 P 11/14/14 40.5 7.20 7.75
INTC 141114P00041000 P 11/14/14 41.0 7.75 8.25
INTC 141114P00041500 P 11/14/14 41.5 8.15 8.80
INTC 141114P00042000 P 11/14/14 42.0 7.05 10.85
INTC 141114P00042500 P 11/14/14 42.5 7.55 10.60
INTC 141114P00043000 P 11/14/14 43.0 8.40 10.80
INTC 141114P00044000 P 11/14/14 44.0 9.05 11.75
INTC 141122C00020000 C 11/22/14 20.0 11.25 14.60
INTC 141122C00021000 C 11/22/14 21.0 10.50 12.55
INTC 141122C00022000 C 11/22/14 22.0 9.50 12.80
INTC 141122C00023000 C 11/22/14 23.0 8.25 11.70
INTC 141122C00024000 C 11/22/14 24.0 9.00 9.50
INTC 141122C00024500 C 11/22/14 24.5 7.10 9.60
INTC 141122C00025000 C 11/22/14 25.0 6.75 8.35
INTC 141122C00025500 C 11/22/14 25.5 7.35 7.85
INTC 141122C00026000 C 11/22/14 26.0 6.85 7.35
INTC 141122C00026500 C 11/22/14 26.5 6.35 6.85
INTC 141122C00027000 C 11/22/14 27.0 5.85 6.35
INTC 141122C00027500 C 11/22/14 27.5 5.35 5.85
INTC 141122C00028000 C 11/22/14 28.0 4.85 5.30
INTC 141122C00028500 C 11/22/14 28.5 4.50 4.85
INTC 141122C00029000 C 11/22/14 29.0 4.00 4.40
INTC 141122C00029500 C 11/22/14 29.5 3.40 3.90
INTC 141122C00030000 C 11/22/14 30.0 3.05 3.30
INTC 141122C00030500 C 11/22/14 30.5 2.61 2.90
INTC 141122C00031000 C 11/22/14 31.0 2.26 2.35
INTC 141122C00031500 C 11/22/14 31.5 1.82 1.91
INTC 141122C00032000 C 11/22/14 32.0 1.41 1.49
INTC 141122C00032500 C 11/22/14 32.5 1.09 1.14
INTC 141122C00033000 C 11/22/14 33.0 0.80 0.83
INTC 141122C00033500 C 11/22/14 33.5 0.57 0.60
INTC 141122C00034000 C 11/22/14 34.0 0.39 0.41
INTC 141122C00034500 C 11/22/14 34.5 0.25 0.28
INTC 141122C00035000 C 11/22/14 35.0 0.16 0.18
INTC 141122C00035500 C 11/22/14 35.5 0.09 0.12
INTC 141122C00036000 C 11/22/14 36.0 0.06 0.08
INTC 141122C00036500 C 11/22/14 36.5 0.03 0.04
INTC 141122C00037000 C 11/22/14 37.0 0.02 0.05
INTC 141122C00037500 C 11/22/14 37.5 0.01 0.04
INTC 141122C00038000 C 11/22/14 38.0 0.01 0.02
INTC 141122C00038500 C 11/22/14 38.5 0.00 0.03
INTC 141122C00039000 C 11/22/14 39.0 0.00 0.03
INTC 141122C00039500 C 11/22/14 39.5 0.00 0.03
INTC 141122C00040000 C 11/22/14 40.0 0.00 0.01
INTC 141122C00040500 C 11/22/14 40.5 0.00 0.03
INTC 141122C00041000 C 11/22/14 41.0 0.00 0.03
INTC 141122C00041500 C 11/22/14 41.5 0.00 0.02
INTC 141122C00042000 C 11/22/14 42.0 0.00 0.02
INTC 141122C00042500 C 11/22/14 42.5 0.00 0.02
INTC 141122C00043000 C 11/22/14 43.0 0.00 0.02
INTC 141122C00043500 C 11/22/14 43.5 0.00 0.02
INTC 141122C00044000 C 11/22/14 44.0 0.00 0.02
INTC 141122P00020000 P 11/22/14 20.0 0.00 0.02
INTC 141122P00021000 P 11/22/14 21.0 0.00 0.02
INTC 141122P00022000 P 11/22/14 22.0 0.00 0.02
INTC 141122P00023000 P 11/22/14 23.0 0.01 0.03
INTC 141122P00024000 P 11/22/14 24.0 0.01 0.03
INTC 141122P00024500 P 11/22/14 24.5 0.01 0.03
INTC 141122P00025000 P 11/22/14 25.0 0.01 0.04
INTC 141122P00025500 P 11/22/14 25.5 0.01 0.04
INTC 141122P00026000 P 11/22/14 26.0 0.02 0.05
INTC 141122P00026500 P 11/22/14 26.5 0.02 0.05
INTC 141122P00027000 P 11/22/14 27.0 0.02 0.04
INTC 141122P00027500 P 11/22/14 27.5 0.03 0.06
INTC 141122P00028000 P 11/22/14 28.0 0.04 0.07
INTC 141122P00028500 P 11/22/14 28.5 0.05 0.08
INTC 141122P00029000 P 11/22/14 29.0 0.06 0.09
INTC 141122P00029500 P 11/22/14 29.5 0.08 0.12
INTC 141122P00030000 P 11/22/14 30.0 0.12 0.14
INTC 141122P00030500 P 11/22/14 30.5 0.16 0.19
INTC 141122P00031000 P 11/22/14 31.0 0.22 0.25
INTC 141122P00031500 P 11/22/14 31.5 0.32 0.34
INTC 141122P00032000 P 11/22/14 32.0 0.44 0.46
INTC 141122P00032500 P 11/22/14 32.5 0.61 0.63
INTC 141122P00033000 P 11/22/14 33.0 0.82 0.86
INTC 141122P00033500 P 11/22/14 33.5 1.09 1.13
INTC 141122P00034000 P 11/22/14 34.0 1.39 1.46
INTC 141122P00034500 P 11/22/14 34.5 1.75 1.84
INTC 141122P00035000 P 11/22/14 35.0 2.14 2.35
INTC 141122P00035500 P 11/22/14 35.5 2.50 2.82
INTC 141122P00036000 P 11/22/14 36.0 2.95 3.40
INTC 141122P00036500 P 11/22/14 36.5 3.40 3.90
INTC 141122P00037000 P 11/22/14 37.0 3.90 4.40
INTC 141122P00037500 P 11/22/14 37.5 4.40 4.90
INTC 141122P00038000 P 11/22/14 38.0 4.85 5.40
INTC 141122P00038500 P 11/22/14 38.5 5.35 5.90
INTC 141122P00039000 P 11/22/14 39.0 5.85 6.40
INTC 141122P00039500 P 11/22/14 39.5 6.35 6.90
INTC 141122P00040000 P 11/22/14 40.0 6.85 7.40
INTC 141122P00040500 P 11/22/14 40.5 7.25 7.80
INTC 141122P00041000 P 11/22/14 41.0 7.75 8.30
INTC 141122P00041500 P 11/22/14 41.5 8.25 8.80
INTC 141122P00042000 P 11/22/14 42.0 8.75 9.30
INTC 141122P00042500 P 11/22/14 42.5 9.15 9.85
INTC 141122P00043000 P 11/22/14 43.0 8.40 10.45
INTC 141122P00043500 P 11/22/14 43.5 8.90 12.20
INTC 141122P00044000 P 11/22/14 44.0 9.40 12.65
INTC 141128C00023000 C 11/28/14 23.0 7.80 11.50
INTC 141128C00024000 C 11/28/14 24.0 8.45 9.35
INTC 141128C00025000 C 11/28/14 25.0 7.55 8.40
INTC 141128C00026000 C 11/28/14 26.0 6.55 7.35
INTC 141128C00026500 C 11/28/14 26.5 6.05 6.85
INTC 141128C00027000 C 11/28/14 27.0 5.55 6.35
INTC 141128C00027500 C 11/28/14 27.5 5.05 5.85
INTC 141128C00028000 C 11/28/14 28.0 4.55 5.35
INTC 141128C00028500 C 11/28/14 28.5 4.05 4.90
INTC 141128C00029000 C 11/28/14 29.0 3.55 4.40
INTC 141128C00029500 C 11/28/14 29.5 3.10 3.90
INTC 141128C00030000 C 11/28/14 30.0 2.64 3.40
INTC 141128C00030500 C 11/28/14 30.5 2.62 2.92
INTC 141128C00031000 C 11/28/14 31.0 2.27 2.37
INTC 141128C00031500 C 11/28/14 31.5 1.84 1.96
INTC 141128C00032000 C 11/28/14 32.0 1.45 1.56
INTC 141128C00032500 C 11/28/14 32.5 1.12 1.20
INTC 141128C00033000 C 11/28/14 33.0 0.86 0.92
INTC 141128C00033500 C 11/28/14 33.5 0.59 0.69
INTC 141128C00034000 C 11/28/14 34.0 0.42 0.48
INTC 141128C00034500 C 11/28/14 34.5 0.29 0.34
INTC 141128C00035000 C 11/28/14 35.0 0.19 0.23
INTC 141128C00035500 C 11/28/14 35.5 0.12 0.17
INTC 141128C00036000 C 11/28/14 36.0 0.06 0.11
INTC 141128C00036500 C 11/28/14 36.5 0.03 0.09
INTC 141128C00037000 C 11/28/14 37.0 0.02 0.07
INTC 141128C00037500 C 11/28/14 37.5 0.01 0.06
INTC 141128C00038000 C 11/28/14 38.0 0.01 0.05
INTC 141128C00038500 C 11/28/14 38.5 0.00 0.04
INTC 141128C00039000 C 11/28/14 39.0 0.00 0.04
INTC 141128C00039500 C 11/28/14 39.5 0.00 0.04
INTC 141128C00040000 C 11/28/14 40.0 0.00 0.03
INTC 141128C00040500 C 11/28/14 40.5 0.00 0.03
INTC 141128C00041000 C 11/28/14 41.0 0.00 0.03
INTC 141128C00041500 C 11/28/14 41.5 0.00 0.03
INTC 141128C00042000 C 11/28/14 42.0 0.00 0.03
INTC 141128P00023000 P 11/28/14 23.0 0.01 0.03
INTC 141128P00024000 P 11/28/14 24.0 0.01 0.04
INTC 141128P00025000 P 11/28/14 25.0 0.01 0.06
INTC 141128P00026000 P 11/28/14 26.0 0.02 0.05
INTC 141128P00026500 P 11/28/14 26.5 0.03 0.09
INTC 141128P00027000 P 11/28/14 27.0 0.02 0.10
INTC 141128P00027500 P 11/28/14 27.5 0.04 0.10
INTC 141128P00028000 P 11/28/14 28.0 0.04 0.13
INTC 141128P00028500 P 11/28/14 28.5 0.07 0.14
INTC 141128P00029000 P 11/28/14 29.0 0.08 0.16
INTC 141128P00029500 P 11/28/14 29.5 0.10 0.18
INTC 141128P00030000 P 11/28/14 30.0 0.13 0.18
INTC 141128P00030500 P 11/28/14 30.5 0.18 0.27
INTC 141128P00031000 P 11/28/14 31.0 0.26 0.32
INTC 141128P00031500 P 11/28/14 31.5 0.36 0.43
INTC 141128P00032000 P 11/28/14 32.0 0.48 0.57
INTC 141128P00032500 P 11/28/14 32.5 0.65 0.76
INTC 141128P00033000 P 11/28/14 33.0 0.86 0.97
INTC 141128P00033500 P 11/28/14 33.5 1.12 1.25
INTC 141128P00034000 P 11/28/14 34.0 1.43 1.56
INTC 141128P00034500 P 11/28/14 34.5 1.79 1.92
INTC 141128P00035000 P 11/28/14 35.0 2.19 2.32
INTC 141128P00035500 P 11/28/14 35.5 2.52 2.97
INTC 141128P00036000 P 11/28/14 36.0 2.97 3.35
INTC 141128P00036500 P 11/28/14 36.5 3.40 3.85
INTC 141128P00037000 P 11/28/14 37.0 3.90 4.35
INTC 141128P00037500 P 11/28/14 37.5 4.35 4.85
INTC 141128P00038000 P 11/28/14 38.0 4.85 5.70
INTC 141128P00038500 P 11/28/14 38.5 5.35 6.20
INTC 141128P00039000 P 11/28/14 39.0 5.85 6.70
INTC 141128P00039500 P 11/28/14 39.5 6.35 7.20
INTC 141128P00040000 P 11/28/14 40.0 6.85 7.35
INTC 141128P00040500 P 11/28/14 40.5 7.35 7.85
INTC 141128P00041000 P 11/28/14 41.0 7.85 8.35
INTC 141128P00041500 P 11/28/14 41.5 8.35 8.85
INTC 141128P00042000 P 11/28/14 42.0 7.45 10.70
INTC 141205C00024000 C 12/05/14 24.0 7.85 9.70
INTC 141205C00025000 C 12/05/14 25.0 7.30 8.50
INTC 141205C00025500 C 12/05/14 25.5 6.80 7.90
INTC 141205C00026000 C 12/05/14 26.0 6.30 7.40
INTC 141205C00026500 C 12/05/14 26.5 5.80 6.80
INTC 141205C00027000 C 12/05/14 27.0 5.30 6.30
INTC 141205C00027500 C 12/05/14 27.5 4.85 5.85
INTC 141205C00028000 C 12/05/14 28.0 4.35 5.40
INTC 141205C00028500 C 12/05/14 28.5 3.90 4.90
INTC 141205C00029000 C 12/05/14 29.0 3.80 4.40
INTC 141205C00029500 C 12/05/14 29.5 2.95 3.90
INTC 141205C00030000 C 12/05/14 30.0 2.52 3.45
INTC 141205C00030500 C 12/05/14 30.5 2.66 2.96
INTC 141205C00031000 C 12/05/14 31.0 2.31 2.41
INTC 141205C00031500 C 12/05/14 31.5 1.89 2.00
INTC 141205C00032000 C 12/05/14 32.0 1.50 1.62
INTC 141205C00032500 C 12/05/14 32.5 1.17 1.28
INTC 141205C00033000 C 12/05/14 33.0 0.91 0.99
INTC 141205C00033500 C 12/05/14 33.5 0.65 0.77
INTC 141205C00034000 C 12/05/14 34.0 0.47 0.59
INTC 141205C00034500 C 12/05/14 34.5 0.34 0.43
INTC 141205C00035000 C 12/05/14 35.0 0.24 0.30
INTC 141205C00035500 C 12/05/14 35.5 0.16 0.22
INTC 141205C00036000 C 12/05/14 36.0 0.09 0.15
INTC 141205C00036500 C 12/05/14 36.5 0.05 0.12
INTC 141205C00037000 C 12/05/14 37.0 0.03 0.09
INTC 141205C00037500 C 12/05/14 37.5 0.02 0.08
INTC 141205C00038000 C 12/05/14 38.0 0.01 0.07
INTC 141205C00038500 C 12/05/14 38.5 0.00 0.06
INTC 141205C00039000 C 12/05/14 39.0 0.00 0.05
INTC 141205C00039500 C 12/05/14 39.5 0.00 0.05
INTC 141205C00040000 C 12/05/14 40.0 0.00 0.04
INTC 141205C00040500 C 12/05/14 40.5 0.00 0.04
INTC 141205C00041000 C 12/05/14 41.0 0.00 0.04
INTC 141205C00041500 C 12/05/14 41.5 0.00 0.04
INTC 141205C00042000 C 12/05/14 42.0 0.00 0.03
INTC 141205P00024000 P 12/05/14 24.0 0.00 0.06
INTC 141205P00025000 P 12/05/14 25.0 0.00 0.08
INTC 141205P00025500 P 12/05/14 25.5 0.01 0.10
INTC 141205P00026000 P 12/05/14 26.0 0.01 0.10
INTC 141205P00026500 P 12/05/14 26.5 0.02 0.11
INTC 141205P00027000 P 12/05/14 27.0 0.03 0.12
INTC 141205P00027500 P 12/05/14 27.5 0.04 0.13
INTC 141205P00028000 P 12/05/14 28.0 0.05 0.13
INTC 141205P00028500 P 12/05/14 28.5 0.08 0.17
INTC 141205P00029000 P 12/05/14 29.0 0.10 0.19
INTC 141205P00029500 P 12/05/14 29.5 0.13 0.23
INTC 141205P00030000 P 12/05/14 30.0 0.17 0.27
INTC 141205P00030500 P 12/05/14 30.5 0.23 0.29
INTC 141205P00031000 P 12/05/14 31.0 0.30 0.39
INTC 141205P00031500 P 12/05/14 31.5 0.41 0.49
INTC 141205P00032000 P 12/05/14 32.0 0.55 0.64
INTC 141205P00032500 P 12/05/14 32.5 0.72 0.83
INTC 141205P00033000 P 12/05/14 33.0 0.94 1.00
INTC 141205P00033500 P 12/05/14 33.5 1.20 1.33
INTC 141205P00034000 P 12/05/14 34.0 1.50 1.64
INTC 141205P00034500 P 12/05/14 34.5 1.85 1.99
INTC 141205P00035000 P 12/05/14 35.0 2.24 2.38
INTC 141205P00035500 P 12/05/14 35.5 2.57 3.05
INTC 141205P00036000 P 12/05/14 36.0 3.00 3.35
INTC 141205P00036500 P 12/05/14 36.5 3.40 4.00
INTC 141205P00037000 P 12/05/14 37.0 3.90 4.45
INTC 141205P00037500 P 12/05/14 37.5 4.40 4.95
INTC 141205P00038000 P 12/05/14 38.0 4.80 5.55
INTC 141205P00038500 P 12/05/14 38.5 5.35 6.10
INTC 141205P00039000 P 12/05/14 39.0 5.85 6.55
INTC 141205P00039500 P 12/05/14 39.5 6.35 7.05
INTC 141205P00040000 P 12/05/14 40.0 6.85 7.45
INTC 141205P00040500 P 12/05/14 40.5 7.35 7.95
INTC 141205P00041000 P 12/05/14 41.0 7.85 8.35
INTC 141205P00041500 P 12/05/14 41.5 8.35 8.85
INTC 141205P00042000 P 12/05/14 42.0 7.70 10.70
INTC 141220C00021000 C 12/20/14 21.0 10.25 12.75
INTC 141220C00023000 C 12/20/14 23.0 8.50 10.45
INTC 141220C00024000 C 12/20/14 24.0 9.00 9.40
INTC 141220C00025000 C 12/20/14 25.0 8.00 8.35
INTC 141220C00026000 C 12/20/14 26.0 7.00 7.35
INTC 141220C00027000 C 12/20/14 27.0 6.00 6.35
INTC 141220C00028000 C 12/20/14 28.0 5.05 5.40
INTC 141220C00029000 C 12/20/14 29.0 3.90 4.40
INTC 141220C00030000 C 12/20/14 30.0 3.15 3.45
INTC 141220C00031000 C 12/20/14 31.0 2.38 2.49
INTC 141220C00032000 C 12/20/14 32.0 1.68 1.74
INTC 141220C00033000 C 12/20/14 33.0 1.09 1.11
INTC 141220C00034000 C 12/20/14 34.0 0.65 0.68
INTC 141220C00035000 C 12/20/14 35.0 0.36 0.38
INTC 141220C00036000 C 12/20/14 36.0 0.19 0.20
INTC 141220C00037000 C 12/20/14 37.0 0.09 0.13
INTC 141220C00038000 C 12/20/14 38.0 0.05 0.08
INTC 141220C00039000 C 12/20/14 39.0 0.03 0.04
INTC 141220C00040000 C 12/20/14 40.0 0.00 0.04
INTC 141220C00041000 C 12/20/14 41.0 0.00 0.03
INTC 141220C00042000 C 12/20/14 42.0 0.00 0.03
INTC 141220C00043000 C 12/20/14 43.0 0.00 0.03
INTC 141220P00021000 P 12/20/14 21.0 0.01 0.04
INTC 141220P00023000 P 12/20/14 23.0 0.02 0.06
INTC 141220P00024000 P 12/20/14 24.0 0.02 0.06
INTC 141220P00025000 P 12/20/14 25.0 0.04 0.07
INTC 141220P00026000 P 12/20/14 26.0 0.05 0.08
INTC 141220P00027000 P 12/20/14 27.0 0.08 0.10
INTC 141220P00028000 P 12/20/14 28.0 0.12 0.14
INTC 141220P00029000 P 12/20/14 29.0 0.18 0.20
INTC 141220P00030000 P 12/20/14 30.0 0.27 0.29
INTC 141220P00031000 P 12/20/14 31.0 0.43 0.47
INTC 141220P00032000 P 12/20/14 32.0 0.70 0.74
INTC 141220P00033000 P 12/20/14 33.0 1.11 1.14
INTC 141220P00034000 P 12/20/14 34.0 1.66 1.71
INTC 141220P00035000 P 12/20/14 35.0 2.35 2.42
INTC 141220P00036000 P 12/20/14 36.0 3.10 3.40
INTC 141220P00037000 P 12/20/14 37.0 3.95 4.45
INTC 141220P00038000 P 12/20/14 38.0 4.90 5.45
INTC 141220P00039000 P 12/20/14 39.0 5.90 6.45
INTC 141220P00040000 P 12/20/14 40.0 6.90 7.45
INTC 141220P00041000 P 12/20/14 41.0 7.85 8.45
INTC 141220P00042000 P 12/20/14 42.0 8.85 9.55
INTC 141220P00043000 P 12/20/14 43.0 9.80 10.55
INTC 150117C00008000 C 01/17/15 8.0 23.50 26.70
INTC 150117C00010000 C 01/17/15 10.0 21.50 23.95
INTC 150117C00013000 C 01/17/15 13.0 18.50 20.50
INTC 150117C00014000 C 01/17/15 14.0 17.50 20.80
INTC 150117C00015000 C 01/17/15 15.0 16.50 18.50
INTC 150117C00016000 C 01/17/15 16.0 15.50 18.65
INTC 150117C00018000 C 01/17/15 18.0 13.50 15.55
INTC 150117C00019000 C 01/17/15 19.0 12.50 15.00
INTC 150117C00020000 C 01/17/15 20.0 11.50 13.45
INTC 150117C00021000 C 01/17/15 21.0 10.70 12.55
INTC 150117C00022000 C 01/17/15 22.0 10.80 11.40
INTC 150117C00023000 C 01/17/15 23.0 9.65 10.35
INTC 150117C00024000 C 01/17/15 24.0 8.35 9.35
INTC 150117C00025000 C 01/17/15 25.0 7.75 8.35
INTC 150117C00026000 C 01/17/15 26.0 6.95 7.35
INTC 150117C00027000 C 01/17/15 27.0 6.05 6.35
INTC 150117C00028000 C 01/17/15 28.0 5.10 5.35
INTC 150117C00029000 C 01/17/15 29.0 4.15 4.45
INTC 150117C00030000 C 01/17/15 30.0 3.45 3.55
INTC 150117C00031000 C 01/17/15 31.0 2.68 2.78
INTC 150117C00032000 C 01/17/15 32.0 2.03 2.09
INTC 150117C00033000 C 01/17/15 33.0 1.46 1.50
INTC 150117C00034000 C 01/17/15 34.0 1.01 1.04
INTC 150117C00035000 C 01/17/15 35.0 0.67 0.70
INTC 150117C00036000 C 01/17/15 36.0 0.43 0.45
INTC 150117C00037000 C 01/17/15 37.0 0.27 0.29
INTC 150117C00038000 C 01/17/15 38.0 0.16 0.19
INTC 150117C00039000 C 01/17/15 39.0 0.11 0.13
INTC 150117C00040000 C 01/17/15 40.0 0.06 0.09
INTC 150117C00041000 C 01/17/15 41.0 0.04 0.05
INTC 150117C00042000 C 01/17/15 42.0 0.02 0.06
INTC 150117C00043000 C 01/17/15 43.0 0.01 0.04
INTC 150117C00044000 C 01/17/15 44.0 0.01 0.04
INTC 150117C00045000 C 01/17/15 45.0 0.00 0.03
INTC 150117P00008000 P 01/17/15 8.0 0.00 0.02
INTC 150117P00010000 P 01/17/15 10.0 0.00 0.01
INTC 150117P00013000 P 01/17/15 13.0 0.00 0.02
INTC 150117P00014000 P 01/17/15 14.0 0.00 0.02
INTC 150117P00015000 P 01/17/15 15.0 0.00 0.02
INTC 150117P00016000 P 01/17/15 16.0 0.01 0.02
INTC 150117P00018000 P 01/17/15 18.0 0.02 0.03
INTC 150117P00019000 P 01/17/15 19.0 0.02 0.05
INTC 150117P00020000 P 01/17/15 20.0 0.03 0.05
INTC 150117P00021000 P 01/17/15 21.0 0.03 0.07
INTC 150117P00022000 P 01/17/15 22.0 0.05 0.08
INTC 150117P00023000 P 01/17/15 23.0 0.06 0.09
INTC 150117P00024000 P 01/17/15 24.0 0.07 0.10
INTC 150117P00025000 P 01/17/15 25.0 0.09 0.12
INTC 150117P00026000 P 01/17/15 26.0 0.12 0.15
INTC 150117P00027000 P 01/17/15 27.0 0.16 0.19
INTC 150117P00028000 P 01/17/15 28.0 0.24 0.26
INTC 150117P00029000 P 01/17/15 29.0 0.35 0.37
INTC 150117P00030000 P 01/17/15 30.0 0.50 0.53
INTC 150117P00031000 P 01/17/15 31.0 0.73 0.76
INTC 150117P00032000 P 01/17/15 32.0 1.05 1.08
INTC 150117P00033000 P 01/17/15 33.0 1.49 1.51
INTC 150117P00034000 P 01/17/15 34.0 2.02 2.06
INTC 150117P00035000 P 01/17/15 35.0 2.67 2.72
INTC 150117P00036000 P 01/17/15 36.0 3.40 3.55
INTC 150117P00037000 P 01/17/15 37.0 4.15 4.55
INTC 150117P00038000 P 01/17/15 38.0 5.05 5.55
INTC 150117P00039000 P 01/17/15 39.0 5.95 6.50
INTC 150117P00040000 P 01/17/15 40.0 6.90 7.50
INTC 150117P00041000 P 01/17/15 41.0 7.90 8.50
INTC 150117P00042000 P 01/17/15 42.0 8.90 9.50
INTC 150117P00043000 P 01/17/15 43.0 9.85 10.50
INTC 150117P00044000 P 01/17/15 44.0 10.80 11.50
INTC 150117P00045000 P 01/17/15 45.0 11.70 12.55
INTC 150220C00016000 C 02/20/15 16.0 15.10 19.05
INTC 150220C00018000 C 02/20/15 18.0 13.35 17.05
INTC 150220C00019000 C 02/20/15 19.0 12.25 15.60
INTC 150220C00020000 C 02/20/15 20.0 11.20 14.50
INTC 150220C00021000 C 02/20/15 21.0 10.45 13.30
INTC 150220C00023000 C 02/20/15 23.0 9.35 10.60
INTC 150220C00024000 C 02/20/15 24.0 8.70 9.40
INTC 150220C00025000 C 02/20/15 25.0 7.70 8.40
INTC 150220C00026000 C 02/20/15 26.0 6.75 7.40
INTC 150220C00027000 C 02/20/15 27.0 5.80 6.45
INTC 150220C00028000 C 02/20/15 28.0 5.05 5.50
INTC 150220C00029000 C 02/20/15 29.0 4.40 4.55
INTC 150220C00030000 C 02/20/15 30.0 3.55 3.75
INTC 150220C00031000 C 02/20/15 31.0 2.89 2.97
INTC 150220C00032000 C 02/20/15 32.0 2.24 2.31
INTC 150220C00033000 C 02/20/15 33.0 1.69 1.75
INTC 150220C00034000 C 02/20/15 34.0 1.23 1.28
INTC 150220C00035000 C 02/20/15 35.0 0.87 0.92
INTC 150220C00036000 C 02/20/15 36.0 0.60 0.65
INTC 150220C00037000 C 02/20/15 37.0 0.41 0.45
INTC 150220C00038000 C 02/20/15 38.0 0.28 0.31
INTC 150220C00039000 C 02/20/15 39.0 0.19 0.22
INTC 150220C00040000 C 02/20/15 40.0 0.12 0.16
INTC 150220C00041000 C 02/20/15 41.0 0.08 0.12
INTC 150220C00042000 C 02/20/15 42.0 0.06 0.09
INTC 150220C00043000 C 02/20/15 43.0 0.04 0.07
INTC 150220P00016000 P 02/20/15 16.0 0.01 0.04
INTC 150220P00018000 P 02/20/15 18.0 0.01 0.06
INTC 150220P00019000 P 02/20/15 19.0 0.02 0.07
INTC 150220P00020000 P 02/20/15 20.0 0.04 0.08
INTC 150220P00021000 P 02/20/15 21.0 0.05 0.09
INTC 150220P00023000 P 02/20/15 23.0 0.09 0.12
INTC 150220P00024000 P 02/20/15 24.0 0.12 0.15
INTC 150220P00025000 P 02/20/15 25.0 0.16 0.18
INTC 150220P00026000 P 02/20/15 26.0 0.21 0.24
INTC 150220P00027000 P 02/20/15 27.0 0.28 0.32
INTC 150220P00028000 P 02/20/15 28.0 0.39 0.43
INTC 150220P00029000 P 02/20/15 29.0 0.54 0.58
INTC 150220P00030000 P 02/20/15 30.0 0.74 0.79
INTC 150220P00031000 P 02/20/15 31.0 1.02 1.08
INTC 150220P00032000 P 02/20/15 32.0 1.38 1.46
INTC 150220P00033000 P 02/20/15 33.0 1.84 1.89
INTC 150220P00034000 P 02/20/15 34.0 2.40 2.48
INTC 150220P00035000 P 02/20/15 35.0 3.05 3.15
INTC 150220P00036000 P 02/20/15 36.0 3.75 3.90
INTC 150220P00037000 P 02/20/15 37.0 4.55 4.75
INTC 150220P00038000 P 02/20/15 38.0 5.35 5.70
INTC 150220P00039000 P 02/20/15 39.0 6.25 6.80
INTC 150220P00040000 P 02/20/15 40.0 7.20 7.80
INTC 150220P00041000 P 02/20/15 41.0 8.15 8.75
INTC 150220P00042000 P 02/20/15 42.0 9.10 9.75
INTC 150220P00043000 P 02/20/15 43.0 10.05 10.75
INTC 150417C00016000 C 04/17/15 16.0 15.40 18.80
INTC 150417C00018000 C 04/17/15 18.0 13.05 16.75
INTC 150417C00019000 C 04/17/15 19.0 12.25 15.55
INTC 150417C00020000 C 04/17/15 20.0 11.25 14.65
INTC 150417C00021000 C 04/17/15 21.0 10.40 13.00
INTC 150417C00023000 C 04/17/15 23.0 9.45 10.40
INTC 150417C00024000 C 04/17/15 24.0 8.50 9.40
INTC 150417C00025000 C 04/17/15 25.0 7.60 8.45
INTC 150417C00026000 C 04/17/15 26.0 6.70 7.50
INTC 150417C00027000 C 04/17/15 27.0 5.85 6.60
INTC 150417C00028000 C 04/17/15 28.0 5.45 5.65
INTC 150417C00029000 C 04/17/15 29.0 4.60 4.85
INTC 150417C00030000 C 04/17/15 30.0 3.95 4.05
INTC 150417C00031000 C 04/17/15 31.0 3.25 3.35
INTC 150417C00032000 C 04/17/15 32.0 2.66 2.73
INTC 150417C00033000 C 04/17/15 33.0 2.13 2.19
INTC 150417C00034000 C 04/17/15 34.0 1.67 1.73
INTC 150417C00035000 C 04/17/15 35.0 1.29 1.35
INTC 150417C00036000 C 04/17/15 36.0 0.99 1.04
INTC 150417C00037000 C 04/17/15 37.0 0.74 0.80
INTC 150417C00038000 C 04/17/15 38.0 0.56 0.60
INTC 150417C00039000 C 04/17/15 39.0 0.42 0.45
INTC 150417C00040000 C 04/17/15 40.0 0.31 0.35
INTC 150417C00041000 C 04/17/15 41.0 0.24 0.26
INTC 150417C00042000 C 04/17/15 42.0 0.18 0.20
INTC 150417C00043000 C 04/17/15 43.0 0.13 0.16
INTC 150417C00044000 C 04/17/15 44.0 0.10 0.14
INTC 150417C00045000 C 04/17/15 45.0 0.08 0.11
INTC 150417C00046000 C 04/17/15 46.0 0.06 0.09
INTC 150417C00047000 C 04/17/15 47.0 0.04 0.08
INTC 150417C00048000 C 04/17/15 48.0 0.03 0.07
INTC 150417C00049000 C 04/17/15 49.0 0.02 0.06
INTC 150417P00016000 P 04/17/15 16.0 0.02 0.07
INTC 150417P00018000 P 04/17/15 18.0 0.05 0.09
INTC 150417P00019000 P 04/17/15 19.0 0.06 0.10
INTC 150417P00020000 P 04/17/15 20.0 0.08 0.12
INTC 150417P00021000 P 04/17/15 21.0 0.11 0.14
INTC 150417P00023000 P 04/17/15 23.0 0.18 0.21
INTC 150417P00024000 P 04/17/15 24.0 0.23 0.26
INTC 150417P00025000 P 04/17/15 25.0 0.30 0.33
INTC 150417P00026000 P 04/17/15 26.0 0.39 0.42
INTC 150417P00027000 P 04/17/15 27.0 0.51 0.55
INTC 150417P00028000 P 04/17/15 28.0 0.67 0.71
INTC 150417P00029000 P 04/17/15 29.0 0.87 0.92
INTC 150417P00030000 P 04/17/15 30.0 1.12 1.18
INTC 150417P00031000 P 04/17/15 31.0 1.44 1.51
INTC 150417P00032000 P 04/17/15 32.0 1.83 1.91
INTC 150417P00033000 P 04/17/15 33.0 2.30 2.38
INTC 150417P00034000 P 04/17/15 34.0 2.84 2.93
INTC 150417P00035000 P 04/17/15 35.0 3.45 3.55
INTC 150417P00036000 P 04/17/15 36.0 4.15 4.25
INTC 150417P00037000 P 04/17/15 37.0 4.90 5.05
INTC 150417P00038000 P 04/17/15 38.0 5.70 5.85
INTC 150417P00039000 P 04/17/15 39.0 6.50 6.90
INTC 150417P00040000 P 04/17/15 40.0 7.35 7.70
INTC 150417P00041000 P 04/17/15 41.0 8.30 9.05
INTC 150417P00042000 P 04/17/15 42.0 9.20 9.75
INTC 150417P00043000 P 04/17/15 43.0 10.15 11.00
INTC 150417P00044000 P 04/17/15 44.0 11.15 11.95
INTC 150417P00045000 P 04/17/15 45.0 12.00 12.95
INTC 150417P00046000 P 04/17/15 46.0 12.95 13.95
INTC 150417P00047000 P 04/17/15 47.0 14.10 14.95
INTC 150417P00048000 P 04/17/15 48.0 15.00 15.95
INTC 150417P00049000 P 04/17/15 49.0 15.95 16.95
INTC 150717C00016000 C 07/17/15 16.0 14.80 19.00
INTC 150717C00018000 C 07/17/15 18.0 12.85 17.00
INTC 150717C00019000 C 07/17/15 19.0 12.25 15.85
INTC 150717C00020000 C 07/17/15 20.0 11.20 14.70
INTC 150717C00021000 C 07/17/15 21.0 10.95 12.45
INTC 150717C00023000 C 07/17/15 23.0 9.45 10.40
INTC 150717C00024000 C 07/17/15 24.0 8.65 9.80
INTC 150717C00025000 C 07/17/15 25.0 7.75 8.55
INTC 150717C00026000 C 07/17/15 26.0 6.90 7.65
INTC 150717C00027000 C 07/17/15 27.0 6.50 6.70
INTC 150717C00028000 C 07/17/15 28.0 5.70 5.90
INTC 150717C00029000 C 07/17/15 29.0 4.95 5.15
INTC 150717C00030000 C 07/17/15 30.0 4.30 4.45
INTC 150717C00031000 C 07/17/15 31.0 3.70 3.80
INTC 150717C00032000 C 07/17/15 32.0 3.10 3.25
INTC 150717C00033000 C 07/17/15 33.0 2.64 2.70
INTC 150717C00034000 C 07/17/15 34.0 2.19 2.25
INTC 150717C00035000 C 07/17/15 35.0 1.80 1.87
INTC 150717C00036000 C 07/17/15 36.0 1.45 1.53
INTC 150717C00037000 C 07/17/15 37.0 1.17 1.25
INTC 150717C00038000 C 07/17/15 38.0 0.95 1.02
INTC 150717C00039000 C 07/17/15 39.0 0.77 0.83
INTC 150717C00040000 C 07/17/15 40.0 0.61 0.66
INTC 150717C00041000 C 07/17/15 41.0 0.49 0.54
INTC 150717C00042000 C 07/17/15 42.0 0.39 0.44
INTC 150717C00043000 C 07/17/15 43.0 0.32 0.35
INTC 150717C00044000 C 07/17/15 44.0 0.26 0.29
INTC 150717C00045000 C 07/17/15 45.0 0.21 0.25
INTC 150717C00046000 C 07/17/15 46.0 0.17 0.21
INTC 150717C00047000 C 07/17/15 47.0 0.14 0.18
INTC 150717C00048000 C 07/17/15 48.0 0.12 0.15
INTC 150717C00049000 C 07/17/15 49.0 0.10 0.13
INTC 150717C00050000 C 07/17/15 50.0 0.08 0.12
INTC 150717P00016000 P 07/17/15 16.0 0.07 0.11
INTC 150717P00018000 P 07/17/15 18.0 0.12 0.15
INTC 150717P00019000 P 07/17/15 19.0 0.15 0.18
INTC 150717P00020000 P 07/17/15 20.0 0.19 0.22
INTC 150717P00021000 P 07/17/15 21.0 0.23 0.27
INTC 150717P00023000 P 07/17/15 23.0 0.37 0.40
INTC 150717P00024000 P 07/17/15 24.0 0.45 0.49
INTC 150717P00025000 P 07/17/15 25.0 0.57 0.61
INTC 150717P00026000 P 07/17/15 26.0 0.71 0.77
INTC 150717P00027000 P 07/17/15 27.0 0.89 0.95
INTC 150717P00028000 P 07/17/15 28.0 1.11 1.17
INTC 150717P00029000 P 07/17/15 29.0 1.37 1.44
INTC 150717P00030000 P 07/17/15 30.0 1.70 1.76
INTC 150717P00031000 P 07/17/15 31.0 2.06 2.14
INTC 150717P00032000 P 07/17/15 32.0 2.50 2.57
INTC 150717P00033000 P 07/17/15 33.0 2.99 3.10
INTC 150717P00034000 P 07/17/15 34.0 3.55 3.65
INTC 150717P00035000 P 07/17/15 35.0 4.15 4.25
INTC 150717P00036000 P 07/17/15 36.0 4.80 4.95
INTC 150717P00037000 P 07/17/15 37.0 5.50 5.65
INTC 150717P00038000 P 07/17/15 38.0 6.30 6.40
INTC 150717P00039000 P 07/17/15 39.0 7.10 7.35
INTC 150717P00040000 P 07/17/15 40.0 7.95 8.15
INTC 150717P00041000 P 07/17/15 41.0 8.70 9.50
INTC 150717P00042000 P 07/17/15 42.0 9.60 10.45
INTC 150717P00043000 P 07/17/15 43.0 10.55 11.35
INTC 150717P00044000 P 07/17/15 44.0 11.45 12.30
INTC 150717P00045000 P 07/17/15 45.0 11.95 13.55
INTC 150717P00046000 P 07/17/15 46.0 13.10 14.50
INTC 150717P00047000 P 07/17/15 47.0 14.25 15.35
INTC 150717P00048000 P 07/17/15 48.0 15.30 16.35
INTC 150717P00049000 P 07/17/15 49.0 15.90 17.50
INTC 150717P00050000 P 07/17/15 50.0 16.60 18.50
INTC 160115C00013000 C 01/15/16 13.0 17.75 22.00
INTC 160115C00015000 C 01/15/16 15.0 18.00 20.00
INTC 160115C00018000 C 01/15/16 18.0 15.00 16.00
INTC 160115C00020000 C 01/15/16 20.0 11.55 13.90
INTC 160115C00022000 C 01/15/16 22.0 11.00 11.50
INTC 160115C00025000 C 01/15/16 25.0 8.50 8.70
INTC 160115C00027000 C 01/15/16 27.0 6.95 7.15
INTC 160115C00030000 C 01/15/16 30.0 5.00 5.15
INTC 160115C00032000 C 01/15/16 32.0 3.90 4.10
INTC 160115C00035000 C 01/15/16 35.0 2.65 2.75
INTC 160115C00040000 C 01/15/16 40.0 1.30 1.36
INTC 160115C00045000 C 01/15/16 45.0 0.64 0.69
INTC 160115C00050000 C 01/15/16 50.0 0.31 0.34
INTC 160115P00013000 P 01/15/16 13.0 0.11 0.17
INTC 160115P00015000 P 01/15/16 15.0 0.17 0.25
INTC 160115P00018000 P 01/15/16 18.0 0.33 0.42
INTC 160115P00020000 P 01/15/16 20.0 0.49 0.59
INTC 160115P00022000 P 01/15/16 22.0 0.69 0.82
INTC 160115P00025000 P 01/15/16 25.0 1.20 1.28
INTC 160115P00027000 P 01/15/16 27.0 1.70 1.79
INTC 160115P00030000 P 01/15/16 30.0 2.73 2.91
INTC 160115P00032000 P 01/15/16 32.0 3.65 3.80
INTC 160115P00035000 P 01/15/16 35.0 5.35 5.55
INTC 160115P00040000 P 01/15/16 40.0 8.95 9.25
INTC 160115P00045000 P 01/15/16 45.0 13.05 14.05
INTC 160115P00050000 P 01/15/16 50.0 17.80 18.75
INTC 170120C00018000 C 01/20/17 18.0 13.25 17.00
INTC 170120C00020000 C 01/20/17 20.0 11.15 14.65
INTC 170120C00023000 C 01/20/17 23.0 10.50 11.35
INTC 170120C00025000 C 01/20/17 25.0 9.00 9.40
INTC 170120C00028000 C 01/20/17 28.0 7.15 7.45
INTC 170120C00030000 C 01/20/17 30.0 6.05 6.35
INTC 170120C00032000 C 01/20/17 32.0 5.10 5.40
INTC 170120C00035000 C 01/20/17 35.0 3.90 4.15
INTC 170120C00037000 C 01/20/17 37.0 3.20 3.55
INTC 170120C00040000 C 01/20/17 40.0 2.51 2.65
INTC 170120C00042000 C 01/20/17 42.0 1.93 2.30
INTC 170120C00045000 C 01/20/17 45.0 1.43 1.74
INTC 170120C00047000 C 01/20/17 47.0 1.30 1.45
INTC 170120C00050000 C 01/20/17 50.0 0.99 1.05
INTC 170120P00018000 P 01/20/17 18.0 0.73 0.91
INTC 170120P00020000 P 01/20/17 20.0 1.07 1.28
INTC 170120P00023000 P 01/20/17 23.0 1.74 1.97
INTC 170120P00025000 P 01/20/17 25.0 2.34 2.55
INTC 170120P00028000 P 01/20/17 28.0 3.45 3.65
INTC 170120P00030000 P 01/20/17 30.0 4.30 4.60
INTC 170120P00032000 P 01/20/17 32.0 5.35 5.60
INTC 170120P00035000 P 01/20/17 35.0 7.10 7.40
INTC 170120P00037000 P 01/20/17 37.0 8.35 8.75
INTC 170120P00040000 P 01/20/17 40.0 10.50 10.95
INTC 170120P00042000 P 01/20/17 42.0 12.00 12.50
INTC 170120P00045000 P 01/20/17 45.0 14.45 15.00
INTC 170120P00047000 P 01/20/17 47.0 16.10 16.75
INTC 170120P00050000 P 01/20/17 50.0 18.20 19.85

OPRA data is delayed 15 minutes.