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 Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INTC 141220C00021000 C 12/20/14 21.0 13.65 17.00
INTC 141220C00023000 C 12/20/14 23.0 11.75 13.70
INTC 141220C00024000 C 12/20/14 24.0 11.60 12.70
INTC 141220C00025000 C 12/20/14 25.0 10.55 11.65
INTC 141220C00026000 C 12/20/14 26.0 9.60 10.65
INTC 141220C00026500 C 12/20/14 26.5 8.10 11.15
INTC 141220C00027000 C 12/20/14 27.0 8.60 9.95
INTC 141220C00027500 C 12/20/14 27.5 8.00 9.65
INTC 141220C00028000 C 12/20/14 28.0 8.00 8.50
INTC 141220C00028500 C 12/20/14 28.5 7.45 8.05
INTC 141220C00029000 C 12/20/14 29.0 6.75 7.75
INTC 141220C00029500 C 12/20/14 29.5 6.70 7.20
INTC 141220C00030000 C 12/20/14 30.0 6.25 6.70
INTC 141220C00030500 C 12/20/14 30.5 5.70 6.20
INTC 141220C00031000 C 12/20/14 31.0 5.20 5.70
INTC 141220C00031500 C 12/20/14 31.5 4.70 5.00
INTC 141220C00032000 C 12/20/14 32.0 4.20 4.60
INTC 141220C00032500 C 12/20/14 32.5 3.70 4.15
INTC 141220C00033000 C 12/20/14 33.0 3.30 3.50
INTC 141220C00033500 C 12/20/14 33.5 2.70 3.15
INTC 141220C00034000 C 12/20/14 34.0 2.36 2.47
INTC 141220C00034500 C 12/20/14 34.5 1.71 2.19
INTC 141220C00035000 C 12/20/14 35.0 1.34 1.48
INTC 141220C00035500 C 12/20/14 35.5 0.72 1.14
INTC 141220C00036000 C 12/20/14 36.0 0.33 0.47
INTC 141220C00036500 C 12/20/14 36.5 0.01 0.02
INTC 141220C00037000 C 12/20/14 37.0 0.00 0.01
INTC 141220C00037500 C 12/20/14 37.5 0.00 0.01
INTC 141220C00038000 C 12/20/14 38.0 0.00 0.01
INTC 141220C00038500 C 12/20/14 38.5 0.00 0.01
INTC 141220C00039000 C 12/20/14 39.0 0.00 0.02
INTC 141220C00039500 C 12/20/14 39.5 0.00 0.02
INTC 141220C00040000 C 12/20/14 40.0 0.00 0.01
INTC 141220C00040500 C 12/20/14 40.5 0.00 0.02
INTC 141220C00041000 C 12/20/14 41.0 0.00 0.02
INTC 141220C00041500 C 12/20/14 41.5 0.00 0.02
INTC 141220C00042000 C 12/20/14 42.0 0.00 0.02
INTC 141220C00042500 C 12/20/14 42.5 0.00 0.02
INTC 141220C00043000 C 12/20/14 43.0 0.00 0.02
INTC 141220C00043500 C 12/20/14 43.5 0.00 0.02
INTC 141220C00044000 C 12/20/14 44.0 0.00 0.02
INTC 141220C00044500 C 12/20/14 44.5 0.00 0.02
INTC 141220C00045000 C 12/20/14 45.0 0.00 0.02
INTC 141220P00021000 P 12/20/14 21.0 0.00 0.02
INTC 141220P00023000 P 12/20/14 23.0 0.00 0.02
INTC 141220P00024000 P 12/20/14 24.0 0.00 0.02
INTC 141220P00025000 P 12/20/14 25.0 0.00 0.02
INTC 141220P00026000 P 12/20/14 26.0 0.00 0.02
INTC 141220P00026500 P 12/20/14 26.5 0.00 0.02
INTC 141220P00027000 P 12/20/14 27.0 0.00 0.02
INTC 141220P00027500 P 12/20/14 27.5 0.00 0.02
INTC 141220P00028000 P 12/20/14 28.0 0.00 0.02
INTC 141220P00028500 P 12/20/14 28.5 0.00 0.02
INTC 141220P00029000 P 12/20/14 29.0 0.00 0.02
INTC 141220P00029500 P 12/20/14 29.5 0.00 0.02
INTC 141220P00030000 P 12/20/14 30.0 0.00 0.01
INTC 141220P00030500 P 12/20/14 30.5 0.00 0.02
INTC 141220P00031000 P 12/20/14 31.0 0.00 0.02
INTC 141220P00031500 P 12/20/14 31.5 0.00 0.02
INTC 141220P00032000 P 12/20/14 32.0 0.00 0.01
INTC 141220P00032500 P 12/20/14 32.5 0.00 0.02
INTC 141220P00033000 P 12/20/14 33.0 0.00 0.01
INTC 141220P00033500 P 12/20/14 33.5 0.00 0.02
INTC 141220P00034000 P 12/20/14 34.0 0.00 0.02
INTC 141220P00034500 P 12/20/14 34.5 0.00 0.02
INTC 141220P00035000 P 12/20/14 35.0 0.00 0.01
INTC 141220P00035500 P 12/20/14 35.5 0.00 0.02
INTC 141220P00036000 P 12/20/14 36.0 0.00 0.01
INTC 141220P00036500 P 12/20/14 36.5 0.11 0.15
INTC 141220P00037000 P 12/20/14 37.0 0.44 0.64
INTC 141220P00037500 P 12/20/14 37.5 1.00 1.15
INTC 141220P00038000 P 12/20/14 38.0 1.44 1.68
INTC 141220P00038500 P 12/20/14 38.5 1.28 2.28
INTC 141220P00039000 P 12/20/14 39.0 1.78 2.79
INTC 141220P00039500 P 12/20/14 39.5 2.28 3.30
INTC 141220P00040000 P 12/20/14 40.0 2.79 3.80
INTC 141220P00040500 P 12/20/14 40.5 3.15 4.30
INTC 141220P00041000 P 12/20/14 41.0 3.65 4.80
INTC 141220P00041500 P 12/20/14 41.5 4.20 5.30
INTC 141220P00042000 P 12/20/14 42.0 4.65 5.80
INTC 141220P00042500 P 12/20/14 42.5 5.15 6.45
INTC 141220P00043000 P 12/20/14 43.0 5.55 6.85
INTC 141220P00043500 P 12/20/14 43.5 6.15 7.45
INTC 141220P00044000 P 12/20/14 44.0 6.60 7.85
INTC 141220P00044500 P 12/20/14 44.5 6.70 8.70
INTC 141220P00045000 P 12/20/14 45.0 7.05 8.80
INTC 141226C00025000 C 12/26/14 25.0 9.75 13.10
INTC 141226C00026000 C 12/26/14 26.0 9.55 10.65
INTC 141226C00026500 C 12/26/14 26.5 9.25 10.10
INTC 141226C00027000 C 12/26/14 27.0 8.75 9.60
INTC 141226C00027500 C 12/26/14 27.5 8.45 9.25
INTC 141226C00028000 C 12/26/14 28.0 8.20 8.60
INTC 141226C00028500 C 12/26/14 28.5 7.60 8.25
INTC 141226C00029000 C 12/26/14 29.0 7.20 7.75
INTC 141226C00029500 C 12/26/14 29.5 6.70 7.20
INTC 141226C00030000 C 12/26/14 30.0 6.20 6.70
INTC 141226C00030500 C 12/26/14 30.5 5.75 6.20
INTC 141226C00031000 C 12/26/14 31.0 5.25 5.70
INTC 141226C00031500 C 12/26/14 31.5 4.75 5.20
INTC 141226C00032000 C 12/26/14 32.0 4.20 4.70
INTC 141226C00032500 C 12/26/14 32.5 3.70 4.20
INTC 141226C00033000 C 12/26/14 33.0 3.20 3.70
INTC 141226C00033500 C 12/26/14 33.5 2.74 3.20
INTC 141226C00034000 C 12/26/14 34.0 2.24 2.68
INTC 141226C00034500 C 12/26/14 34.5 1.77 2.18
INTC 141226C00035000 C 12/26/14 35.0 1.39 1.68
INTC 141226C00035500 C 12/26/14 35.5 0.96 1.21
INTC 141226C00036000 C 12/26/14 36.0 0.55 0.59
INTC 141226C00036500 C 12/26/14 36.5 0.27 0.28
INTC 141226C00037000 C 12/26/14 37.0 0.10 0.12
INTC 141226C00037500 C 12/26/14 37.5 0.03 0.07
INTC 141226C00038000 C 12/26/14 38.0 0.01 0.04
INTC 141226C00038500 C 12/26/14 38.5 0.00 0.05
INTC 141226C00039000 C 12/26/14 39.0 0.00 0.03
INTC 141226C00039500 C 12/26/14 39.5 0.00 0.02
INTC 141226C00040000 C 12/26/14 40.0 0.00 0.02
INTC 141226C00040500 C 12/26/14 40.5 0.00 0.02
INTC 141226C00041000 C 12/26/14 41.0 0.00 0.02
INTC 141226C00041500 C 12/26/14 41.5 0.00 0.02
INTC 141226C00042000 C 12/26/14 42.0 0.00 0.02
INTC 141226C00042500 C 12/26/14 42.5 0.00 0.02
INTC 141226C00043000 C 12/26/14 43.0 0.00 0.02
INTC 141226C00043500 C 12/26/14 43.5 0.00 0.02
INTC 141226C00044000 C 12/26/14 44.0 0.00 0.02
INTC 141226C00044500 C 12/26/14 44.5 0.00 0.02
INTC 141226C00045000 C 12/26/14 45.0 0.00 0.02
INTC 141226C00046000 C 12/26/14 46.0 0.00 0.02
INTC 141226C00047000 C 12/26/14 47.0 0.00 0.02
INTC 141226P00025000 P 12/26/14 25.0 0.00 0.02
INTC 141226P00026000 P 12/26/14 26.0 0.00 0.02
INTC 141226P00026500 P 12/26/14 26.5 0.00 0.02
INTC 141226P00027000 P 12/26/14 27.0 0.00 0.02
INTC 141226P00027500 P 12/26/14 27.5 0.00 0.02
INTC 141226P00028000 P 12/26/14 28.0 0.00 0.02
INTC 141226P00028500 P 12/26/14 28.5 0.00 0.02
INTC 141226P00029000 P 12/26/14 29.0 0.00 0.02
INTC 141226P00029500 P 12/26/14 29.5 0.00 0.02
INTC 141226P00030000 P 12/26/14 30.0 0.00 0.02
INTC 141226P00030500 P 12/26/14 30.5 0.00 0.02
INTC 141226P00031000 P 12/26/14 31.0 0.00 0.02
INTC 141226P00031500 P 12/26/14 31.5 0.00 0.02
INTC 141226P00032000 P 12/26/14 32.0 0.00 0.03
INTC 141226P00032500 P 12/26/14 32.5 0.00 0.04
INTC 141226P00033000 P 12/26/14 33.0 0.00 0.07
INTC 141226P00033500 P 12/26/14 33.5 0.01 0.08
INTC 141226P00034000 P 12/26/14 34.0 0.00 0.08
INTC 141226P00034500 P 12/26/14 34.5 0.00 0.11
INTC 141226P00035000 P 12/26/14 35.0 0.03 0.08
INTC 141226P00035500 P 12/26/14 35.5 0.08 0.09
INTC 141226P00036000 P 12/26/14 36.0 0.17 0.20
INTC 141226P00036500 P 12/26/14 36.5 0.37 0.40
INTC 141226P00037000 P 12/26/14 37.0 0.69 0.74
INTC 141226P00037500 P 12/26/14 37.5 0.93 1.17
INTC 141226P00038000 P 12/26/14 38.0 1.36 1.65
INTC 141226P00038500 P 12/26/14 38.5 1.30 2.28
INTC 141226P00039000 P 12/26/14 39.0 1.78 2.79
INTC 141226P00039500 P 12/26/14 39.5 2.29 3.30
INTC 141226P00040000 P 12/26/14 40.0 2.77 3.80
INTC 141226P00040500 P 12/26/14 40.5 3.20 4.30
INTC 141226P00041000 P 12/26/14 41.0 3.75 4.80
INTC 141226P00041500 P 12/26/14 41.5 4.20 5.30
INTC 141226P00042000 P 12/26/14 42.0 4.70 5.80
INTC 141226P00042500 P 12/26/14 42.5 5.20 6.30
INTC 141226P00043000 P 12/26/14 43.0 5.70 6.80
INTC 141226P00043500 P 12/26/14 43.5 6.05 7.30
INTC 141226P00044000 P 12/26/14 44.0 6.55 7.80
INTC 141226P00044500 P 12/26/14 44.5 6.45 9.10
INTC 141226P00045000 P 12/26/14 45.0 7.20 9.45
INTC 141226P00046000 P 12/26/14 46.0 8.45 9.80
INTC 141226P00047000 P 12/26/14 47.0 8.35 11.85
INTC 150102C00026000 C 01/02/15 26.0 9.85 10.90
INTC 150102C00026500 C 01/02/15 26.5 9.35 10.40
INTC 150102C00027000 C 01/02/15 27.0 9.20 9.80
INTC 150102C00027500 C 01/02/15 27.5 8.70 9.20
INTC 150102C00028000 C 01/02/15 28.0 8.20 8.70
INTC 150102C00028500 C 01/02/15 28.5 7.70 8.20
INTC 150102C00029000 C 01/02/15 29.0 7.20 7.70
INTC 150102C00029500 C 01/02/15 29.5 6.70 7.30
INTC 150102C00030000 C 01/02/15 30.0 6.20 6.70
INTC 150102C00030500 C 01/02/15 30.5 5.75 6.20
INTC 150102C00031000 C 01/02/15 31.0 5.25 5.70
INTC 150102C00031500 C 01/02/15 31.5 4.75 5.20
INTC 150102C00032000 C 01/02/15 32.0 4.25 4.70
INTC 150102C00032500 C 01/02/15 32.5 3.75 4.20
INTC 150102C00033000 C 01/02/15 33.0 3.25 3.70
INTC 150102C00033500 C 01/02/15 33.5 2.78 3.20
INTC 150102C00034000 C 01/02/15 34.0 2.30 2.75
INTC 150102C00034500 C 01/02/15 34.5 1.84 2.24
INTC 150102C00035000 C 01/02/15 35.0 1.49 1.76
INTC 150102C00035500 C 01/02/15 35.5 1.09 1.21
INTC 150102C00036000 C 01/02/15 36.0 0.72 0.77
INTC 150102C00036500 C 01/02/15 36.5 0.43 0.46
INTC 150102C00037000 C 01/02/15 37.0 0.23 0.29
INTC 150102C00037500 C 01/02/15 37.5 0.12 0.14
INTC 150102C00038000 C 01/02/15 38.0 0.05 0.10
INTC 150102C00038500 C 01/02/15 38.5 0.02 0.06
INTC 150102C00039000 C 01/02/15 39.0 0.01 0.03
INTC 150102C00039500 C 01/02/15 39.5 0.00 0.06
INTC 150102C00040000 C 01/02/15 40.0 0.00 0.03
INTC 150102C00040500 C 01/02/15 40.5 0.00 0.03
INTC 150102C00041000 C 01/02/15 41.0 0.00 0.03
INTC 150102C00041500 C 01/02/15 41.5 0.00 0.03
INTC 150102C00042000 C 01/02/15 42.0 0.00 0.03
INTC 150102C00042500 C 01/02/15 42.5 0.00 0.02
INTC 150102C00043000 C 01/02/15 43.0 0.00 0.02
INTC 150102C00043500 C 01/02/15 43.5 0.00 0.02
INTC 150102C00044000 C 01/02/15 44.0 0.00 0.02
INTC 150102C00044500 C 01/02/15 44.5 0.00 0.02
INTC 150102C00045000 C 01/02/15 45.0 0.00 0.02
INTC 150102C00046000 C 01/02/15 46.0 0.00 0.02
INTC 150102C00047000 C 01/02/15 47.0 0.00 0.01
INTC 150102P00026000 P 01/02/15 26.0 0.00 0.02
INTC 150102P00026500 P 01/02/15 26.5 0.00 0.02
INTC 150102P00027000 P 01/02/15 27.0 0.00 0.03
INTC 150102P00027500 P 01/02/15 27.5 0.00 0.03
INTC 150102P00028000 P 01/02/15 28.0 0.00 0.02
INTC 150102P00028500 P 01/02/15 28.5 0.00 0.03
INTC 150102P00029000 P 01/02/15 29.0 0.00 0.03
INTC 150102P00029500 P 01/02/15 29.5 0.00 0.03
INTC 150102P00030000 P 01/02/15 30.0 0.00 0.03
INTC 150102P00030500 P 01/02/15 30.5 0.00 0.05
INTC 150102P00031000 P 01/02/15 31.0 0.00 0.06
INTC 150102P00031500 P 01/02/15 31.5 0.00 0.08
INTC 150102P00032000 P 01/02/15 32.0 0.01 0.10
INTC 150102P00032500 P 01/02/15 32.5 0.01 0.11
INTC 150102P00033000 P 01/02/15 33.0 0.01 0.12
INTC 150102P00033500 P 01/02/15 33.5 0.01 0.12
INTC 150102P00034000 P 01/02/15 34.0 0.05 0.13
INTC 150102P00034500 P 01/02/15 34.5 0.07 0.09
INTC 150102P00035000 P 01/02/15 35.0 0.13 0.15
INTC 150102P00035500 P 01/02/15 35.5 0.20 0.23
INTC 150102P00036000 P 01/02/15 36.0 0.34 0.36
INTC 150102P00036500 P 01/02/15 36.5 0.50 0.57
INTC 150102P00037000 P 01/02/15 37.0 0.81 0.87
INTC 150102P00037500 P 01/02/15 37.5 1.20 1.25
INTC 150102P00038000 P 01/02/15 38.0 1.43 1.69
INTC 150102P00038500 P 01/02/15 38.5 1.87 2.19
INTC 150102P00039000 P 01/02/15 39.0 1.82 2.80
INTC 150102P00039500 P 01/02/15 39.5 2.27 3.30
INTC 150102P00040000 P 01/02/15 40.0 2.78 3.80
INTC 150102P00040500 P 01/02/15 40.5 3.15 4.30
INTC 150102P00041000 P 01/02/15 41.0 3.75 4.80
INTC 150102P00041500 P 01/02/15 41.5 4.15 5.30
INTC 150102P00042000 P 01/02/15 42.0 4.65 5.80
INTC 150102P00042500 P 01/02/15 42.5 5.05 6.45
INTC 150102P00043000 P 01/02/15 43.0 5.45 6.80
INTC 150102P00043500 P 01/02/15 43.5 6.05 7.30
INTC 150102P00044000 P 01/02/15 44.0 6.55 7.80
INTC 150102P00044500 P 01/02/15 44.5 7.05 8.40
INTC 150102P00045000 P 01/02/15 45.0 7.45 9.05
INTC 150102P00046000 P 01/02/15 46.0 7.65 10.00
INTC 150102P00047000 P 01/02/15 47.0 8.65 11.25
INTC 150109C00028000 C 01/09/15 28.0 8.20 8.80
INTC 150109C00029000 C 01/09/15 29.0 7.25 7.75
INTC 150109C00029500 C 01/09/15 29.5 6.75 7.25
INTC 150109C00030000 C 01/09/15 30.0 6.20 6.70
INTC 150109C00030500 C 01/09/15 30.5 5.75 6.20
INTC 150109C00031000 C 01/09/15 31.0 5.25 5.75
INTC 150109C00031500 C 01/09/15 31.5 4.75 5.25
INTC 150109C00032000 C 01/09/15 32.0 4.30 4.75
INTC 150109C00032500 C 01/09/15 32.5 3.80 4.30
INTC 150109C00033000 C 01/09/15 33.0 3.30 3.80
INTC 150109C00033500 C 01/09/15 33.5 2.85 3.30
INTC 150109C00034000 C 01/09/15 34.0 2.38 2.77
INTC 150109C00034500 C 01/09/15 34.5 2.04 2.31
INTC 150109C00035000 C 01/09/15 35.0 1.63 1.72
INTC 150109C00035500 C 01/09/15 35.5 1.23 1.44
INTC 150109C00036000 C 01/09/15 36.0 0.90 0.99
INTC 150109C00036500 C 01/09/15 36.5 0.61 0.68
INTC 150109C00037000 C 01/09/15 37.0 0.40 0.45
INTC 150109C00037500 C 01/09/15 37.5 0.24 0.28
INTC 150109C00038000 C 01/09/15 38.0 0.14 0.16
INTC 150109C00038500 C 01/09/15 38.5 0.07 0.17
INTC 150109C00039000 C 01/09/15 39.0 0.03 0.09
INTC 150109C00039500 C 01/09/15 39.5 0.02 0.09
INTC 150109C00040000 C 01/09/15 40.0 0.01 0.07
INTC 150109C00040500 C 01/09/15 40.5 0.00 0.05
INTC 150109C00041000 C 01/09/15 41.0 0.00 0.04
INTC 150109C00041500 C 01/09/15 41.5 0.00 0.03
INTC 150109C00042000 C 01/09/15 42.0 0.00 0.03
INTC 150109C00042500 C 01/09/15 42.5 0.00 0.03
INTC 150109C00043000 C 01/09/15 43.0 0.00 0.03
INTC 150109C00043500 C 01/09/15 43.5 0.00 0.03
INTC 150109C00044000 C 01/09/15 44.0 0.00 0.03
INTC 150109C00044500 C 01/09/15 44.5 0.00 0.02
INTC 150109C00045000 C 01/09/15 45.0 0.00 0.02
INTC 150109C00046000 C 01/09/15 46.0 0.00 0.02
INTC 150109C00047000 C 01/09/15 47.0 0.00 0.02
INTC 150109P00028000 P 01/09/15 28.0 0.00 0.04
INTC 150109P00029000 P 01/09/15 29.0 0.00 0.06
INTC 150109P00029500 P 01/09/15 29.5 0.00 0.07
INTC 150109P00030000 P 01/09/15 30.0 0.00 0.09
INTC 150109P00030500 P 01/09/15 30.5 0.01 0.11
INTC 150109P00031000 P 01/09/15 31.0 0.01 0.12
INTC 150109P00031500 P 01/09/15 31.5 0.02 0.14
INTC 150109P00032000 P 01/09/15 32.0 0.02 0.15
INTC 150109P00032500 P 01/09/15 32.5 0.03 0.16
INTC 150109P00033000 P 01/09/15 33.0 0.03 0.18
INTC 150109P00033500 P 01/09/15 33.5 0.04 0.14
INTC 150109P00034000 P 01/09/15 34.0 0.11 0.15
INTC 150109P00034500 P 01/09/15 34.5 0.17 0.19
INTC 150109P00035000 P 01/09/15 35.0 0.24 0.26
INTC 150109P00035500 P 01/09/15 35.5 0.34 0.37
INTC 150109P00036000 P 01/09/15 36.0 0.47 0.53
INTC 150109P00036500 P 01/09/15 36.5 0.71 0.75
INTC 150109P00037000 P 01/09/15 37.0 0.98 1.06
INTC 150109P00037500 P 01/09/15 37.5 1.33 1.39
INTC 150109P00038000 P 01/09/15 38.0 1.55 1.79
INTC 150109P00038500 P 01/09/15 38.5 1.96 2.22
INTC 150109P00039000 P 01/09/15 39.0 2.15 2.84
INTC 150109P00039500 P 01/09/15 39.5 2.33 3.35
INTC 150109P00040000 P 01/09/15 40.0 2.65 3.85
INTC 150109P00040500 P 01/09/15 40.5 3.30 4.30
INTC 150109P00041000 P 01/09/15 41.0 3.75 4.80
INTC 150109P00041500 P 01/09/15 41.5 4.25 5.30
INTC 150109P00042000 P 01/09/15 42.0 4.65 5.85
INTC 150109P00042500 P 01/09/15 42.5 5.05 6.35
INTC 150109P00043000 P 01/09/15 43.0 5.55 6.85
INTC 150109P00043500 P 01/09/15 43.5 6.05 7.35
INTC 150109P00044000 P 01/09/15 44.0 6.55 7.85
INTC 150109P00044500 P 01/09/15 44.5 7.05 8.30
INTC 150109P00045000 P 01/09/15 45.0 7.45 8.90
INTC 150109P00046000 P 01/09/15 46.0 8.45 10.05
INTC 150109P00047000 P 01/09/15 47.0 8.70 11.50
INTC 150117C00008000 C 01/17/15 8.0 27.85 28.75
INTC 150117C00010000 C 01/17/15 10.0 25.85 26.75
INTC 150117C00013000 C 01/17/15 13.0 21.85 23.95
INTC 150117C00014000 C 01/17/15 14.0 20.75 24.05
INTC 150117C00015000 C 01/17/15 15.0 20.90 21.70
INTC 150117C00016000 C 01/17/15 16.0 19.85 20.90
INTC 150117C00018000 C 01/17/15 18.0 16.80 18.85
INTC 150117C00019000 C 01/17/15 19.0 15.85 17.90
INTC 150117C00020000 C 01/17/15 20.0 14.95 16.95
INTC 150117C00021000 C 01/17/15 21.0 14.80 15.75
INTC 150117C00022000 C 01/17/15 22.0 14.05 15.50
INTC 150117C00023000 C 01/17/15 23.0 13.05 13.75
INTC 150117C00024000 C 01/17/15 24.0 11.95 12.70
INTC 150117C00025000 C 01/17/15 25.0 11.25 11.65
INTC 150117C00026000 C 01/17/15 26.0 10.25 10.70
INTC 150117C00027000 C 01/17/15 27.0 9.20 9.70
INTC 150117C00028000 C 01/17/15 28.0 8.25 8.70
INTC 150117C00029000 C 01/17/15 29.0 7.25 7.75
INTC 150117C00030000 C 01/17/15 30.0 6.40 6.70
INTC 150117C00031000 C 01/17/15 31.0 5.30 5.75
INTC 150117C00032000 C 01/17/15 32.0 4.40 4.80
INTC 150117C00033000 C 01/17/15 33.0 3.55 3.80
INTC 150117C00034000 C 01/17/15 34.0 2.71 2.81
INTC 150117C00035000 C 01/17/15 35.0 1.90 1.98
INTC 150117C00036000 C 01/17/15 36.0 1.24 1.29
INTC 150117C00037000 C 01/17/15 37.0 0.76 0.77
INTC 150117C00038000 C 01/17/15 38.0 0.40 0.43
INTC 150117C00039000 C 01/17/15 39.0 0.20 0.23
INTC 150117C00040000 C 01/17/15 40.0 0.09 0.12
INTC 150117C00041000 C 01/17/15 41.0 0.05 0.08
INTC 150117C00042000 C 01/17/15 42.0 0.02 0.04
INTC 150117C00043000 C 01/17/15 43.0 0.01 0.04
INTC 150117C00044000 C 01/17/15 44.0 0.00 0.04
INTC 150117C00045000 C 01/17/15 45.0 0.01 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 0.01
INTC 150117P00016000 P 01/17/15 16.0 0.00 0.02
INTC 150117P00018000 P 01/17/15 18.0 0.00 0.02
INTC 150117P00019000 P 01/17/15 19.0 0.00 0.02
INTC 150117P00020000 P 01/17/15 20.0 0.00 0.02
INTC 150117P00021000 P 01/17/15 21.0 0.00 0.02
INTC 150117P00022000 P 01/17/15 22.0 0.00 0.02
INTC 150117P00023000 P 01/17/15 23.0 0.00 0.02
INTC 150117P00024000 P 01/17/15 24.0 0.00 0.02
INTC 150117P00025000 P 01/17/15 25.0 0.01 0.02
INTC 150117P00026000 P 01/17/15 26.0 0.01 0.03
INTC 150117P00027000 P 01/17/15 27.0 0.01 0.04
INTC 150117P00028000 P 01/17/15 28.0 0.01 0.04
INTC 150117P00029000 P 01/17/15 29.0 0.03 0.06
INTC 150117P00030000 P 01/17/15 30.0 0.05 0.07
INTC 150117P00031000 P 01/17/15 31.0 0.09 0.10
INTC 150117P00032000 P 01/17/15 32.0 0.12 0.15
INTC 150117P00033000 P 01/17/15 33.0 0.20 0.22
INTC 150117P00034000 P 01/17/15 34.0 0.32 0.34
INTC 150117P00035000 P 01/17/15 35.0 0.52 0.54
INTC 150117P00036000 P 01/17/15 36.0 0.86 0.88
INTC 150117P00037000 P 01/17/15 37.0 1.33 1.37
INTC 150117P00038000 P 01/17/15 38.0 1.94 2.04
INTC 150117P00039000 P 01/17/15 39.0 2.59 2.87
INTC 150117P00040000 P 01/17/15 40.0 3.15 3.90
INTC 150117P00041000 P 01/17/15 41.0 4.05 4.85
INTC 150117P00042000 P 01/17/15 42.0 4.70 5.85
INTC 150117P00043000 P 01/17/15 43.0 5.60 6.80
INTC 150117P00044000 P 01/17/15 44.0 6.60 7.80
INTC 150117P00045000 P 01/17/15 45.0 7.55 8.85
INTC 150123C00029000 C 01/23/15 29.0 7.25 8.05
INTC 150123C00029500 C 01/23/15 29.5 6.75 7.45
INTC 150123C00030000 C 01/23/15 30.0 6.25 6.95
INTC 150123C00030500 C 01/23/15 30.5 5.80 6.50
INTC 150123C00031000 C 01/23/15 31.0 5.30 6.00
INTC 150123C00031500 C 01/23/15 31.5 4.85 5.35
INTC 150123C00032000 C 01/23/15 32.0 4.40 4.85
INTC 150123C00032500 C 01/23/15 32.5 3.95 4.50
INTC 150123C00033000 C 01/23/15 33.0 3.50 4.05
INTC 150123C00033500 C 01/23/15 33.5 3.15 3.50
INTC 150123C00034000 C 01/23/15 34.0 2.75 3.05
INTC 150123C00034500 C 01/23/15 34.5 2.31 2.63
INTC 150123C00035000 C 01/23/15 35.0 1.99 2.24
INTC 150123C00035500 C 01/23/15 35.5 1.64 1.88
INTC 150123C00036000 C 01/23/15 36.0 1.33 1.56
INTC 150123C00036500 C 01/23/15 36.5 1.08 1.16
INTC 150123C00037000 C 01/23/15 37.0 0.83 1.00
INTC 150123C00037500 C 01/23/15 37.5 0.64 0.81
INTC 150123C00038000 C 01/23/15 38.0 0.47 0.60
INTC 150123C00038500 C 01/23/15 38.5 0.35 0.50
INTC 150123C00039000 C 01/23/15 39.0 0.26 0.39
INTC 150123C00039500 C 01/23/15 39.5 0.19 0.38
INTC 150123C00040000 C 01/23/15 40.0 0.13 0.24
INTC 150123C00040500 C 01/23/15 40.5 0.10 0.14
INTC 150123C00041000 C 01/23/15 41.0 0.07 0.13
INTC 150123C00041500 C 01/23/15 41.5 0.05 0.09
INTC 150123C00042000 C 01/23/15 42.0 0.04 0.09
INTC 150123C00042500 C 01/23/15 42.5 0.02 0.09
INTC 150123C00043000 C 01/23/15 43.0 0.02 0.09
INTC 150123C00043500 C 01/23/15 43.5 0.01 0.09
INTC 150123C00044000 C 01/23/15 44.0 0.01 0.08
INTC 150123C00044500 C 01/23/15 44.5 0.01 0.07
INTC 150123C00045000 C 01/23/15 45.0 0.00 0.06
INTC 150123C00046000 C 01/23/15 46.0 0.00 0.04
INTC 150123C00047000 C 01/23/15 47.0 0.00 0.04
INTC 150123P00029000 P 01/23/15 29.0 0.02 0.13
INTC 150123P00029500 P 01/23/15 29.5 0.03 0.14
INTC 150123P00030000 P 01/23/15 30.0 0.03 0.15
INTC 150123P00030500 P 01/23/15 30.5 0.05 0.17
INTC 150123P00031000 P 01/23/15 31.0 0.06 0.17
INTC 150123P00031500 P 01/23/15 31.5 0.07 0.19
INTC 150123P00032000 P 01/23/15 32.0 0.10 0.21
INTC 150123P00032500 P 01/23/15 32.5 0.12 0.25
INTC 150123P00033000 P 01/23/15 33.0 0.19 0.30
INTC 150123P00033500 P 01/23/15 33.5 0.24 0.37
INTC 150123P00034000 P 01/23/15 34.0 0.35 0.47
INTC 150123P00034500 P 01/23/15 34.5 0.43 0.53
INTC 150123P00035000 P 01/23/15 35.0 0.54 0.67
INTC 150123P00035500 P 01/23/15 35.5 0.69 0.87
INTC 150123P00036000 P 01/23/15 36.0 0.86 1.08
INTC 150123P00036500 P 01/23/15 36.5 1.14 1.24
INTC 150123P00037000 P 01/23/15 37.0 1.31 1.58
INTC 150123P00037500 P 01/23/15 37.5 1.62 1.87
INTC 150123P00038000 P 01/23/15 38.0 1.97 2.21
INTC 150123P00038500 P 01/23/15 38.5 2.27 2.56
INTC 150123P00039000 P 01/23/15 39.0 2.63 2.94
INTC 150123P00039500 P 01/23/15 39.5 3.10 3.40
INTC 150123P00040000 P 01/23/15 40.0 3.50 3.90
INTC 150123P00040500 P 01/23/15 40.5 3.30 4.45
INTC 150123P00041000 P 01/23/15 41.0 3.75 4.90
INTC 150123P00041500 P 01/23/15 41.5 4.20 5.40
INTC 150123P00042000 P 01/23/15 42.0 4.70 5.85
INTC 150123P00042500 P 01/23/15 42.5 5.10 6.35
INTC 150123P00043000 P 01/23/15 43.0 5.55 6.85
INTC 150123P00043500 P 01/23/15 43.5 6.05 7.35
INTC 150123P00044000 P 01/23/15 44.0 6.55 7.85
INTC 150123P00044500 P 01/23/15 44.5 7.05 8.35
INTC 150123P00045000 P 01/23/15 45.0 7.45 9.05
INTC 150123P00046000 P 01/23/15 46.0 8.35 11.20
INTC 150123P00047000 P 01/23/15 47.0 8.80 11.80
INTC 150130C00029000 C 01/30/15 29.0 7.25 8.00
INTC 150130C00029500 C 01/30/15 29.5 6.80 7.50
INTC 150130C00030000 C 01/30/15 30.0 6.30 7.00
INTC 150130C00030500 C 01/30/15 30.5 5.80 6.35
INTC 150130C00031000 C 01/30/15 31.0 5.35 5.85
INTC 150130C00031500 C 01/30/15 31.5 4.90 5.40
INTC 150130C00032000 C 01/30/15 32.0 4.45 4.90
INTC 150130C00032500 C 01/30/15 32.5 4.00 4.55
INTC 150130C00033000 C 01/30/15 33.0 3.55 4.00
INTC 150130C00033500 C 01/30/15 33.5 3.20 3.55
INTC 150130C00034000 C 01/30/15 34.0 2.80 3.15
INTC 150130C00034500 C 01/30/15 34.5 2.36 2.71
INTC 150130C00035000 C 01/30/15 35.0 2.07 2.30
INTC 150130C00035500 C 01/30/15 35.5 1.73 1.98
INTC 150130C00036000 C 01/30/15 36.0 1.43 1.65
INTC 150130C00036500 C 01/30/15 36.5 1.17 1.28
INTC 150130C00037000 C 01/30/15 37.0 0.93 1.13
INTC 150130C00037500 C 01/30/15 37.5 0.73 0.87
INTC 150130C00038000 C 01/30/15 38.0 0.56 0.60
INTC 150130C00038500 C 01/30/15 38.5 0.43 0.54
INTC 150130C00039000 C 01/30/15 39.0 0.32 0.48
INTC 150130C00039500 C 01/30/15 39.5 0.24 0.43
INTC 150130C00040000 C 01/30/15 40.0 0.18 0.30
INTC 150130C00040500 C 01/30/15 40.5 0.13 0.26
INTC 150130C00041000 C 01/30/15 41.0 0.10 0.24
INTC 150130C00041500 C 01/30/15 41.5 0.07 0.11
INTC 150130C00042000 C 01/30/15 42.0 0.05 0.09
INTC 150130C00042500 C 01/30/15 42.5 0.04 0.09
INTC 150130C00043000 C 01/30/15 43.0 0.03 0.08
INTC 150130C00043500 C 01/30/15 43.5 0.02 0.08
INTC 150130C00044000 C 01/30/15 44.0 0.01 0.08
INTC 150130C00045000 C 01/30/15 45.0 0.01 0.07
INTC 150130P00029000 P 01/30/15 29.0 0.04 0.16
INTC 150130P00029500 P 01/30/15 29.5 0.05 0.17
INTC 150130P00030000 P 01/30/15 30.0 0.06 0.17
INTC 150130P00030500 P 01/30/15 30.5 0.07 0.19
INTC 150130P00031000 P 01/30/15 31.0 0.08 0.22
INTC 150130P00031500 P 01/30/15 31.5 0.10 0.25
INTC 150130P00032000 P 01/30/15 32.0 0.12 0.25
INTC 150130P00032500 P 01/30/15 32.5 0.21 0.29
INTC 150130P00033000 P 01/30/15 33.0 0.20 0.36
INTC 150130P00033500 P 01/30/15 33.5 0.31 0.43
INTC 150130P00034000 P 01/30/15 34.0 0.41 0.53
INTC 150130P00034500 P 01/30/15 34.5 0.51 0.64
INTC 150130P00035000 P 01/30/15 35.0 0.62 0.78
INTC 150130P00035500 P 01/30/15 35.5 0.77 0.92
INTC 150130P00036000 P 01/30/15 36.0 0.94 1.17
INTC 150130P00036500 P 01/30/15 36.5 1.27 1.32
INTC 150130P00037000 P 01/30/15 37.0 1.39 1.60
INTC 150130P00037500 P 01/30/15 37.5 1.68 1.89
INTC 150130P00038000 P 01/30/15 38.0 1.99 2.30
INTC 150130P00038500 P 01/30/15 38.5 2.34 2.66
INTC 150130P00039000 P 01/30/15 39.0 2.71 3.00
INTC 150130P00039500 P 01/30/15 39.5 3.10 3.40
INTC 150130P00040000 P 01/30/15 40.0 3.55 3.85
INTC 150130P00040500 P 01/30/15 40.5 3.35 4.45
INTC 150130P00041000 P 01/30/15 41.0 3.80 4.90
INTC 150130P00041500 P 01/30/15 41.5 4.25 5.40
INTC 150130P00042000 P 01/30/15 42.0 4.70 5.85
INTC 150130P00042500 P 01/30/15 42.5 5.10 6.35
INTC 150130P00043000 P 01/30/15 43.0 5.60 6.85
INTC 150130P00043500 P 01/30/15 43.5 6.05 7.35
INTC 150130P00044000 P 01/30/15 44.0 6.55 7.85
INTC 150130P00045000 P 01/30/15 45.0 7.55 8.85
INTC 150220C00016000 C 02/20/15 16.0 19.80 21.00
INTC 150220C00018000 C 02/20/15 18.0 17.10 19.00
INTC 150220C00019000 C 02/20/15 19.0 16.10 18.20
INTC 150220C00020000 C 02/20/15 20.0 15.05 16.90
INTC 150220C00021000 C 02/20/15 21.0 14.55 15.75
INTC 150220C00022000 C 02/20/15 22.0 14.00 14.75
INTC 150220C00023000 C 02/20/15 23.0 13.20 13.70
INTC 150220C00024000 C 02/20/15 24.0 11.60 12.75
INTC 150220C00025000 C 02/20/15 25.0 11.25 11.85
INTC 150220C00026000 C 02/20/15 26.0 10.25 10.90
INTC 150220C00027000 C 02/20/15 27.0 9.25 9.85
INTC 150220C00028000 C 02/20/15 28.0 8.30 8.85
INTC 150220C00029000 C 02/20/15 29.0 7.30 7.85
INTC 150220C00030000 C 02/20/15 30.0 6.35 6.80
INTC 150220C00031000 C 02/20/15 31.0 5.40 5.90
INTC 150220C00032000 C 02/20/15 32.0 4.55 4.95
INTC 150220C00033000 C 02/20/15 33.0 3.75 4.05
INTC 150220C00034000 C 02/20/15 34.0 2.94 3.20
INTC 150220C00035000 C 02/20/15 35.0 2.22 2.26
INTC 150220C00036000 C 02/20/15 36.0 1.61 1.63
INTC 150220C00037000 C 02/20/15 37.0 1.11 1.13
INTC 150220C00038000 C 02/20/15 38.0 0.73 0.76
INTC 150220C00039000 C 02/20/15 39.0 0.46 0.50
INTC 150220C00040000 C 02/20/15 40.0 0.28 0.32
INTC 150220C00041000 C 02/20/15 41.0 0.17 0.20
INTC 150220C00042000 C 02/20/15 42.0 0.11 0.13
INTC 150220C00043000 C 02/20/15 43.0 0.06 0.08
INTC 150220C00044000 C 02/20/15 44.0 0.03 0.06
INTC 150220C00045000 C 02/20/15 45.0 0.01 0.05
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 0.01 0.02
INTC 150220P00021000 P 02/20/15 21.0 0.01 0.03
INTC 150220P00022000 P 02/20/15 22.0 0.02 0.03
INTC 150220P00023000 P 02/20/15 23.0 0.02 0.04
INTC 150220P00024000 P 02/20/15 24.0 0.02 0.05
INTC 150220P00025000 P 02/20/15 25.0 0.03 0.06
INTC 150220P00026000 P 02/20/15 26.0 0.04 0.08
INTC 150220P00027000 P 02/20/15 27.0 0.06 0.10
INTC 150220P00028000 P 02/20/15 28.0 0.08 0.12
INTC 150220P00029000 P 02/20/15 29.0 0.11 0.14
INTC 150220P00030000 P 02/20/15 30.0 0.15 0.18
INTC 150220P00031000 P 02/20/15 31.0 0.22 0.24
INTC 150220P00032000 P 02/20/15 32.0 0.32 0.34
INTC 150220P00033000 P 02/20/15 33.0 0.47 0.49
INTC 150220P00034000 P 02/20/15 34.0 0.66 0.70
INTC 150220P00035000 P 02/20/15 35.0 0.97 1.00
INTC 150220P00036000 P 02/20/15 36.0 1.36 1.40
INTC 150220P00037000 P 02/20/15 37.0 1.87 1.92
INTC 150220P00038000 P 02/20/15 38.0 2.47 2.56
INTC 150220P00039000 P 02/20/15 39.0 3.20 3.30
INTC 150220P00040000 P 02/20/15 40.0 3.85 4.20
INTC 150220P00041000 P 02/20/15 41.0 4.25 5.15
INTC 150220P00042000 P 02/20/15 42.0 5.15 6.10
INTC 150220P00043000 P 02/20/15 43.0 6.05 7.10
INTC 150220P00044000 P 02/20/15 44.0 7.05 8.05
INTC 150220P00045000 P 02/20/15 45.0 8.00 9.05
INTC 150320C00026000 C 03/20/15 26.0 10.25 11.10
INTC 150320C00027000 C 03/20/15 27.0 9.25 10.10
INTC 150320C00028000 C 03/20/15 28.0 8.30 9.10
INTC 150320C00029000 C 03/20/15 29.0 7.35 8.10
INTC 150320C00030000 C 03/20/15 30.0 6.40 7.10
INTC 150320C00031000 C 03/20/15 31.0 5.50 6.20
INTC 150320C00032000 C 03/20/15 32.0 4.70 5.05
INTC 150320C00033000 C 03/20/15 33.0 3.85 4.20
INTC 150320C00034000 C 03/20/15 34.0 3.05 3.40
INTC 150320C00035000 C 03/20/15 35.0 2.44 2.49
INTC 150320C00036000 C 03/20/15 36.0 1.85 1.91
INTC 150320C00037000 C 03/20/15 37.0 1.36 1.39
INTC 150320C00038000 C 03/20/15 38.0 0.97 1.02
INTC 150320C00039000 C 03/20/15 39.0 0.66 0.69
INTC 150320C00040000 C 03/20/15 40.0 0.44 0.50
INTC 150320C00041000 C 03/20/15 41.0 0.29 0.34
INTC 150320C00042000 C 03/20/15 42.0 0.18 0.22
INTC 150320C00043000 C 03/20/15 43.0 0.11 0.15
INTC 150320C00044000 C 03/20/15 44.0 0.07 0.10
INTC 150320C00045000 C 03/20/15 45.0 0.03 0.07
INTC 150320P00026000 P 03/20/15 26.0 0.08 0.11
INTC 150320P00027000 P 03/20/15 27.0 0.10 0.14
INTC 150320P00028000 P 03/20/15 28.0 0.14 0.16
INTC 150320P00029000 P 03/20/15 29.0 0.19 0.22
INTC 150320P00030000 P 03/20/15 30.0 0.25 0.29
INTC 150320P00031000 P 03/20/15 31.0 0.35 0.38
INTC 150320P00032000 P 03/20/15 32.0 0.46 0.50
INTC 150320P00033000 P 03/20/15 33.0 0.66 0.68
INTC 150320P00034000 P 03/20/15 34.0 0.87 0.93
INTC 150320P00035000 P 03/20/15 35.0 1.18 1.25
INTC 150320P00036000 P 03/20/15 36.0 1.58 1.67
INTC 150320P00037000 P 03/20/15 37.0 2.10 2.18
INTC 150320P00038000 P 03/20/15 38.0 2.73 2.80
INTC 150320P00039000 P 03/20/15 39.0 3.40 3.50
INTC 150320P00040000 P 03/20/15 40.0 4.00 4.45
INTC 150320P00041000 P 03/20/15 41.0 4.85 5.25
INTC 150320P00042000 P 03/20/15 42.0 5.20 6.20
INTC 150320P00043000 P 03/20/15 43.0 6.15 7.15
INTC 150320P00044000 P 03/20/15 44.0 7.10 8.10
INTC 150320P00045000 P 03/20/15 45.0 8.05 9.05
INTC 150417C00016000 C 04/17/15 16.0 18.15 20.90
INTC 150417C00018000 C 04/17/15 18.0 17.85 19.20
INTC 150417C00019000 C 04/17/15 19.0 16.75 17.95
INTC 150417C00020000 C 04/17/15 20.0 15.85 16.85
INTC 150417C00021000 C 04/17/15 21.0 15.15 15.80
INTC 150417C00022000 C 04/17/15 22.0 13.95 14.80
INTC 150417C00023000 C 04/17/15 23.0 12.85 13.80
INTC 150417C00024000 C 04/17/15 24.0 12.25 12.70
INTC 150417C00025000 C 04/17/15 25.0 11.25 11.75
INTC 150417C00026000 C 04/17/15 26.0 10.25 11.10
INTC 150417C00027000 C 04/17/15 27.0 9.30 10.10
INTC 150417C00028000 C 04/17/15 28.0 8.35 9.10
INTC 150417C00029000 C 04/17/15 29.0 7.40 8.10
INTC 150417C00030000 C 04/17/15 30.0 6.50 7.10
INTC 150417C00031000 C 04/17/15 31.0 5.65 6.25
INTC 150417C00032000 C 04/17/15 32.0 4.80 5.20
INTC 150417C00033000 C 04/17/15 33.0 4.05 4.40
INTC 150417C00034000 C 04/17/15 34.0 3.40 3.50
INTC 150417C00035000 C 04/17/15 35.0 2.75 2.82
INTC 150417C00036000 C 04/17/15 36.0 2.18 2.24
INTC 150417C00037000 C 04/17/15 37.0 1.61 1.74
INTC 150417C00038000 C 04/17/15 38.0 1.28 1.34
INTC 150417C00039000 C 04/17/15 39.0 0.96 1.00
INTC 150417C00040000 C 04/17/15 40.0 0.70 0.74
INTC 150417C00041000 C 04/17/15 41.0 0.49 0.54
INTC 150417C00042000 C 04/17/15 42.0 0.35 0.39
INTC 150417C00043000 C 04/17/15 43.0 0.23 0.28
INTC 150417C00044000 C 04/17/15 44.0 0.15 0.20
INTC 150417C00045000 C 04/17/15 45.0 0.10 0.14
INTC 150417C00046000 C 04/17/15 46.0 0.07 0.11
INTC 150417C00047000 C 04/17/15 47.0 0.05 0.08
INTC 150417C00048000 C 04/17/15 48.0 0.03 0.06
INTC 150417C00049000 C 04/17/15 49.0 0.01 0.05
INTC 150417P00016000 P 04/17/15 16.0 0.00 0.02
INTC 150417P00018000 P 04/17/15 18.0 0.01 0.04
INTC 150417P00019000 P 04/17/15 19.0 0.01 0.05
INTC 150417P00020000 P 04/17/15 20.0 0.02 0.06
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 0.09
INTC 150417P00024000 P 04/17/15 24.0 0.08 0.11
INTC 150417P00025000 P 04/17/15 25.0 0.10 0.13
INTC 150417P00026000 P 04/17/15 26.0 0.13 0.16
INTC 150417P00027000 P 04/17/15 27.0 0.17 0.20
INTC 150417P00028000 P 04/17/15 28.0 0.22 0.25
INTC 150417P00029000 P 04/17/15 29.0 0.29 0.33
INTC 150417P00030000 P 04/17/15 30.0 0.38 0.42
INTC 150417P00031000 P 04/17/15 31.0 0.50 0.55
INTC 150417P00032000 P 04/17/15 32.0 0.65 0.72
INTC 150417P00033000 P 04/17/15 33.0 0.87 0.94
INTC 150417P00034000 P 04/17/15 34.0 1.14 1.21
INTC 150417P00035000 P 04/17/15 35.0 1.47 1.56
INTC 150417P00036000 P 04/17/15 36.0 1.94 1.99
INTC 150417P00037000 P 04/17/15 37.0 2.43 2.51
INTC 150417P00038000 P 04/17/15 38.0 3.00 3.10
INTC 150417P00039000 P 04/17/15 39.0 3.65 3.80
INTC 150417P00040000 P 04/17/15 40.0 4.40 4.55
INTC 150417P00041000 P 04/17/15 41.0 5.20 5.35
INTC 150417P00042000 P 04/17/15 42.0 5.90 6.25
INTC 150417P00043000 P 04/17/15 43.0 6.65 7.25
INTC 150417P00044000 P 04/17/15 44.0 7.15 8.15
INTC 150417P00045000 P 04/17/15 45.0 8.05 9.15
INTC 150417P00046000 P 04/17/15 46.0 9.00 10.10
INTC 150417P00047000 P 04/17/15 47.0 9.85 11.05
INTC 150417P00048000 P 04/17/15 48.0 10.50 12.05
INTC 150417P00049000 P 04/17/15 49.0 12.00 13.05
INTC 150717C00016000 C 07/17/15 16.0 19.80 21.05
INTC 150717C00018000 C 07/17/15 18.0 16.65 19.20
INTC 150717C00019000 C 07/17/15 19.0 16.90 18.10
INTC 150717C00020000 C 07/17/15 20.0 16.00 17.15
INTC 150717C00021000 C 07/17/15 21.0 14.80 15.90
INTC 150717C00022000 C 07/17/15 22.0 14.20 15.10
INTC 150717C00023000 C 07/17/15 23.0 13.25 14.10
INTC 150717C00024000 C 07/17/15 24.0 12.25 13.10
INTC 150717C00025000 C 07/17/15 25.0 11.30 12.05
INTC 150717C00026000 C 07/17/15 26.0 10.35 11.45
INTC 150717C00027000 C 07/17/15 27.0 9.40 10.50
INTC 150717C00028000 C 07/17/15 28.0 8.50 9.60
INTC 150717C00029000 C 07/17/15 29.0 7.65 8.40
INTC 150717C00030000 C 07/17/15 30.0 6.85 7.40
INTC 150717C00031000 C 07/17/15 31.0 5.95 6.40
INTC 150717C00032000 C 07/17/15 32.0 5.20 5.60
INTC 150717C00033000 C 07/17/15 33.0 4.55 4.70
INTC 150717C00034000 C 07/17/15 34.0 3.90 4.00
INTC 150717C00035000 C 07/17/15 35.0 3.30 3.40
INTC 150717C00036000 C 07/17/15 36.0 2.76 2.84
INTC 150717C00037000 C 07/17/15 37.0 2.29 2.34
INTC 150717C00038000 C 07/17/15 38.0 1.87 1.93
INTC 150717C00039000 C 07/17/15 39.0 1.51 1.58
INTC 150717C00040000 C 07/17/15 40.0 1.22 1.28
INTC 150717C00041000 C 07/17/15 41.0 0.97 1.03
INTC 150717C00042000 C 07/17/15 42.0 0.76 0.82
INTC 150717C00043000 C 07/17/15 43.0 0.60 0.65
INTC 150717C00044000 C 07/17/15 44.0 0.47 0.52
INTC 150717C00045000 C 07/17/15 45.0 0.37 0.41
INTC 150717C00046000 C 07/17/15 46.0 0.29 0.33
INTC 150717C00047000 C 07/17/15 47.0 0.22 0.26
INTC 150717C00048000 C 07/17/15 48.0 0.18 0.21
INTC 150717C00049000 C 07/17/15 49.0 0.13 0.17
INTC 150717C00050000 C 07/17/15 50.0 0.11 0.14
INTC 150717P00016000 P 07/17/15 16.0 0.04 0.06
INTC 150717P00018000 P 07/17/15 18.0 0.06 0.09
INTC 150717P00019000 P 07/17/15 19.0 0.08 0.11
INTC 150717P00020000 P 07/17/15 20.0 0.10 0.13
INTC 150717P00021000 P 07/17/15 21.0 0.12 0.15
INTC 150717P00022000 P 07/17/15 22.0 0.15 0.18
INTC 150717P00023000 P 07/17/15 23.0 0.18 0.22
INTC 150717P00024000 P 07/17/15 24.0 0.22 0.26
INTC 150717P00025000 P 07/17/15 25.0 0.27 0.32
INTC 150717P00026000 P 07/17/15 26.0 0.33 0.38
INTC 150717P00027000 P 07/17/15 27.0 0.41 0.45
INTC 150717P00028000 P 07/17/15 28.0 0.51 0.55
INTC 150717P00029000 P 07/17/15 29.0 0.64 0.68
INTC 150717P00030000 P 07/17/15 30.0 0.79 0.84
INTC 150717P00031000 P 07/17/15 31.0 0.99 1.04
INTC 150717P00032000 P 07/17/15 32.0 1.22 1.28
INTC 150717P00033000 P 07/17/15 33.0 1.50 1.56
INTC 150717P00034000 P 07/17/15 34.0 1.84 1.91
INTC 150717P00035000 P 07/17/15 35.0 2.23 2.31
INTC 150717P00036000 P 07/17/15 36.0 2.72 2.77
INTC 150717P00037000 P 07/17/15 37.0 3.25 3.30
INTC 150717P00038000 P 07/17/15 38.0 3.75 3.90
INTC 150717P00039000 P 07/17/15 39.0 4.40 4.55
INTC 150717P00040000 P 07/17/15 40.0 5.10 5.25
INTC 150717P00041000 P 07/17/15 41.0 5.85 6.00
INTC 150717P00042000 P 07/17/15 42.0 6.65 6.80
INTC 150717P00043000 P 07/17/15 43.0 7.45 7.65
INTC 150717P00044000 P 07/17/15 44.0 8.20 8.50
INTC 150717P00045000 P 07/17/15 45.0 8.55 9.55
INTC 150717P00046000 P 07/17/15 46.0 9.45 10.45
INTC 150717P00047000 P 07/17/15 47.0 10.05 11.40
INTC 150717P00048000 P 07/17/15 48.0 11.30 12.35
INTC 150717P00049000 P 07/17/15 49.0 12.25 13.35
INTC 150717P00050000 P 07/17/15 50.0 12.75 14.30
INTC 160115C00013000 C 01/15/16 13.0 21.55 24.75
INTC 160115C00015000 C 01/15/16 15.0 19.90 22.70
INTC 160115C00018000 C 01/15/16 18.0 16.55 19.15
INTC 160115C00020000 C 01/15/16 20.0 16.00 16.95
INTC 160115C00022000 C 01/15/16 22.0 14.30 14.85
INTC 160115C00025000 C 01/15/16 25.0 11.65 12.00
INTC 160115C00027000 C 01/15/16 27.0 9.75 10.55
INTC 160115C00030000 C 01/15/16 30.0 7.40 7.85
INTC 160115C00032000 C 01/15/16 32.0 5.95 6.30
INTC 160115C00035000 C 01/15/16 35.0 4.20 4.40
INTC 160115C00040000 C 01/15/16 40.0 2.17 2.24
INTC 160115C00045000 C 01/15/16 45.0 1.06 1.11
INTC 160115C00050000 C 01/15/16 50.0 0.47 0.53
INTC 160115P00013000 P 01/15/16 13.0 0.09 0.14
INTC 160115P00015000 P 01/15/16 15.0 0.14 0.19
INTC 160115P00018000 P 01/15/16 18.0 0.24 0.29
INTC 160115P00020000 P 01/15/16 20.0 0.34 0.41
INTC 160115P00022000 P 01/15/16 22.0 0.46 0.55
INTC 160115P00025000 P 01/15/16 25.0 0.73 0.80
INTC 160115P00027000 P 01/15/16 27.0 1.05 1.07
INTC 160115P00030000 P 01/15/16 30.0 1.64 1.70
INTC 160115P00032000 P 01/15/16 32.0 2.23 2.30
INTC 160115P00035000 P 01/15/16 35.0 3.45 3.55
INTC 160115P00040000 P 01/15/16 40.0 6.35 6.50
INTC 160115P00045000 P 01/15/16 45.0 9.90 10.50
INTC 160115P00050000 P 01/15/16 50.0 13.85 14.90
INTC 170120C00018000 C 01/20/17 18.0 16.65 21.00
INTC 170120C00020000 C 01/20/17 20.0 14.90 18.85
INTC 170120C00023000 C 01/20/17 23.0 12.95 14.70
INTC 170120C00025000 C 01/20/17 25.0 11.45 12.70
INTC 170120C00028000 C 01/20/17 28.0 9.60 10.35
INTC 170120C00030000 C 01/20/17 30.0 8.40 8.90
INTC 170120C00032000 C 01/20/17 32.0 7.10 7.80
INTC 170120C00035000 C 01/20/17 35.0 5.60 6.25
INTC 170120C00037000 C 01/20/17 37.0 4.80 5.30
INTC 170120C00040000 C 01/20/17 40.0 3.70 4.10
INTC 170120C00042000 C 01/20/17 42.0 3.10 3.85
INTC 170120C00045000 C 01/20/17 45.0 2.43 2.90
INTC 170120C00047000 C 01/20/17 47.0 1.96 2.66
INTC 170120C00050000 C 01/20/17 50.0 1.65 1.86
INTC 170120C00055000 C 01/20/17 55.0 1.07 1.30
INTC 170120P00018000 P 01/20/17 18.0 0.45 0.77
INTC 170120P00020000 P 01/20/17 20.0 0.69 1.01
INTC 170120P00023000 P 01/20/17 23.0 1.15 1.52
INTC 170120P00025000 P 01/20/17 25.0 1.54 1.90
INTC 170120P00028000 P 01/20/17 28.0 2.30 2.75
INTC 170120P00030000 P 01/20/17 30.0 3.00 3.45
INTC 170120P00032000 P 01/20/17 32.0 3.85 4.30
INTC 170120P00035000 P 01/20/17 35.0 5.10 5.75
INTC 170120P00037000 P 01/20/17 37.0 6.45 6.90
INTC 170120P00040000 P 01/20/17 40.0 8.15 8.80
INTC 170120P00042000 P 01/20/17 42.0 9.25 10.35
INTC 170120P00045000 P 01/20/17 45.0 11.45 12.40
INTC 170120P00047000 P 01/20/17 47.0 13.00 14.00
INTC 170120P00050000 P 01/20/17 50.0 15.45 16.80
INTC 170120P00055000 P 01/20/17 55.0 19.45 21.10

OPRA data is delayed 15 minutes.