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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-01-02)Premium Content

Intel Corporation (INTC)
As of Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INTC 150402C00022000 C 04/02/15 22.0 8.35 12.40
INTC 150402C00023000 C 04/02/15 23.0 7.35 11.25
INTC 150402C00023500 C 04/02/15 23.5 7.05 10.85
INTC 150402C00024000 C 04/02/15 24.0 7.25 9.50
INTC 150402C00024500 C 04/02/15 24.5 6.75 9.10
INTC 150402C00025000 C 04/02/15 25.0 6.85 8.75
INTC 150402C00025500 C 04/02/15 25.5 6.40 7.00
INTC 150402C00026000 C 04/02/15 26.0 5.85 6.50
INTC 150402C00026500 C 04/02/15 26.5 5.35 6.00
INTC 150402C00027000 C 04/02/15 27.0 4.95 5.50
INTC 150402C00027500 C 04/02/15 27.5 4.45 5.00
INTC 150402C00028000 C 04/02/15 28.0 3.95 4.50
INTC 150402C00028500 C 04/02/15 28.5 3.45 4.00
INTC 150402C00029000 C 04/02/15 29.0 3.00 3.55
INTC 150402C00029500 C 04/02/15 29.5 2.41 3.05
INTC 150402C00030000 C 04/02/15 30.0 2.00 2.50
INTC 150402C00030500 C 04/02/15 30.5 1.62 1.82
INTC 150402C00031000 C 04/02/15 31.0 0.95 1.45
INTC 150402C00031500 C 04/02/15 31.5 0.86 1.08
INTC 150402C00032000 C 04/02/15 32.0 0.58 0.73
INTC 150402C00032500 C 04/02/15 32.5 0.36 0.55
INTC 150402C00033000 C 04/02/15 33.0 0.22 0.30
INTC 150402C00033500 C 04/02/15 33.5 0.12 0.21
INTC 150402C00034000 C 04/02/15 34.0 0.03 0.18
INTC 150402C00034500 C 04/02/15 34.5 0.02 0.14
INTC 150402C00035000 C 04/02/15 35.0 0.01 0.09
INTC 150402C00035500 C 04/02/15 35.5 0.00 0.08
INTC 150402C00036000 C 04/02/15 36.0 0.00 0.03
INTC 150402C00036500 C 04/02/15 36.5 0.00 0.03
INTC 150402C00037000 C 04/02/15 37.0 0.00 0.03
INTC 150402C00037500 C 04/02/15 37.5 0.00 0.03
INTC 150402C00038000 C 04/02/15 38.0 0.00 0.03
INTC 150402C00038500 C 04/02/15 38.5 0.00 0.04
INTC 150402C00039000 C 04/02/15 39.0 0.00 0.03
INTC 150402C00039500 C 04/02/15 39.5 0.00 0.03
INTC 150402C00040000 C 04/02/15 40.0 0.00 0.03
INTC 150402C00040500 C 04/02/15 40.5 0.00 0.03
INTC 150402C00041000 C 04/02/15 41.0 0.00 0.03
INTC 150402C00041500 C 04/02/15 41.5 0.00 0.03
INTC 150402C00042000 C 04/02/15 42.0 0.00 0.03
INTC 150402C00042500 C 04/02/15 42.5 0.00 0.03
INTC 150402C00043000 C 04/02/15 43.0 0.00 0.03
INTC 150402C00043500 C 04/02/15 43.5 0.00 0.03
INTC 150402C00044000 C 04/02/15 44.0 0.00 0.03
INTC 150402P00022000 P 04/02/15 22.0 0.00 0.03
INTC 150402P00023000 P 04/02/15 23.0 0.00 0.03
INTC 150402P00023500 P 04/02/15 23.5 0.00 0.03
INTC 150402P00024000 P 04/02/15 24.0 0.00 0.03
INTC 150402P00024500 P 04/02/15 24.5 0.00 0.04
INTC 150402P00025000 P 04/02/15 25.0 0.00 0.04
INTC 150402P00025500 P 04/02/15 25.5 0.00 0.05
INTC 150402P00026000 P 04/02/15 26.0 0.00 0.04
INTC 150402P00026500 P 04/02/15 26.5 0.00 0.04
INTC 150402P00027000 P 04/02/15 27.0 0.00 0.06
INTC 150402P00027500 P 04/02/15 27.5 0.00 0.07
INTC 150402P00028000 P 04/02/15 28.0 0.02 0.08
INTC 150402P00028500 P 04/02/15 28.5 0.02 0.06
INTC 150402P00029000 P 04/02/15 29.0 0.04 0.11
INTC 150402P00029500 P 04/02/15 29.5 0.05 0.11
INTC 150402P00030000 P 04/02/15 30.0 0.09 0.15
INTC 150402P00030500 P 04/02/15 30.5 0.15 0.22
INTC 150402P00031000 P 04/02/15 31.0 0.20 0.32
INTC 150402P00031500 P 04/02/15 31.5 0.37 0.45
INTC 150402P00032000 P 04/02/15 32.0 0.58 0.70
INTC 150402P00032500 P 04/02/15 32.5 0.76 0.95
INTC 150402P00033000 P 04/02/15 33.0 1.06 1.34
INTC 150402P00033500 P 04/02/15 33.5 1.44 1.73
INTC 150402P00034000 P 04/02/15 34.0 1.71 2.18
INTC 150402P00034500 P 04/02/15 34.5 2.15 2.81
INTC 150402P00035000 P 04/02/15 35.0 2.60 3.25
INTC 150402P00035500 P 04/02/15 35.5 3.05 3.60
INTC 150402P00036000 P 04/02/15 36.0 3.55 4.10
INTC 150402P00036500 P 04/02/15 36.5 4.05 4.60
INTC 150402P00037000 P 04/02/15 37.0 4.55 5.10
INTC 150402P00037500 P 04/02/15 37.5 5.05 6.00
INTC 150402P00038000 P 04/02/15 38.0 5.55 6.50
INTC 150402P00038500 P 04/02/15 38.5 6.05 7.00
INTC 150402P00039000 P 04/02/15 39.0 6.55 7.50
INTC 150402P00039500 P 04/02/15 39.5 7.05 8.00
INTC 150402P00040000 P 04/02/15 40.0 7.55 8.50
INTC 150402P00040500 P 04/02/15 40.5 6.10 10.30
INTC 150402P00041000 P 04/02/15 41.0 6.55 10.65
INTC 150402P00041500 P 04/02/15 41.5 7.15 11.35
INTC 150402P00042000 P 04/02/15 42.0 7.65 11.85
INTC 150402P00042500 P 04/02/15 42.5 8.15 11.85
INTC 150402P00043000 P 04/02/15 43.0 8.65 12.60
INTC 150402P00043500 P 04/02/15 43.5 9.10 13.10
INTC 150402P00044000 P 04/02/15 44.0 9.60 13.60
INTC 150410C00022000 C 04/10/15 22.0 8.35 12.40
INTC 150410C00023000 C 04/10/15 23.0 7.20 11.40
INTC 150410C00023500 C 04/10/15 23.5 7.55 10.55
INTC 150410C00024000 C 04/10/15 24.0 6.50 10.35
INTC 150410C00024500 C 04/10/15 24.5 6.80 9.65
INTC 150410C00025000 C 04/10/15 25.0 6.90 9.00
INTC 150410C00025500 C 04/10/15 25.5 6.25 7.05
INTC 150410C00026000 C 04/10/15 26.0 5.75 6.55
INTC 150410C00026500 C 04/10/15 26.5 5.20 6.05
INTC 150410C00027000 C 04/10/15 27.0 4.90 5.55
INTC 150410C00027500 C 04/10/15 27.5 4.45 5.05
INTC 150410C00028000 C 04/10/15 28.0 3.95 4.55
INTC 150410C00028500 C 04/10/15 28.5 3.45 4.05
INTC 150410C00029000 C 04/10/15 29.0 3.00 3.60
INTC 150410C00029500 C 04/10/15 29.5 2.43 3.10
INTC 150410C00030000 C 04/10/15 30.0 2.01 2.60
INTC 150410C00030500 C 04/10/15 30.5 1.68 1.98
INTC 150410C00031000 C 04/10/15 31.0 1.31 1.59
INTC 150410C00031500 C 04/10/15 31.5 0.96 1.21
INTC 150410C00032000 C 04/10/15 32.0 0.68 0.91
INTC 150410C00032500 C 04/10/15 32.5 0.46 0.62
INTC 150410C00033000 C 04/10/15 33.0 0.29 0.43
INTC 150410C00033500 C 04/10/15 33.5 0.17 0.32
INTC 150410C00034000 C 04/10/15 34.0 0.09 0.22
INTC 150410C00034500 C 04/10/15 34.5 0.06 0.17
INTC 150410C00035000 C 04/10/15 35.0 0.01 0.11
INTC 150410C00035500 C 04/10/15 35.5 0.00 0.08
INTC 150410C00036000 C 04/10/15 36.0 0.00 0.05
INTC 150410C00036500 C 04/10/15 36.5 0.00 0.04
INTC 150410C00037000 C 04/10/15 37.0 0.00 0.03
INTC 150410C00037500 C 04/10/15 37.5 0.00 0.03
INTC 150410C00038000 C 04/10/15 38.0 0.00 0.03
INTC 150410C00038500 C 04/10/15 38.5 0.00 0.03
INTC 150410C00039000 C 04/10/15 39.0 0.00 0.03
INTC 150410C00039500 C 04/10/15 39.5 0.00 0.02
INTC 150410C00040000 C 04/10/15 40.0 0.00 0.02
INTC 150410C00040500 C 04/10/15 40.5 0.00 0.02
INTC 150410C00041000 C 04/10/15 41.0 0.00 0.02
INTC 150410C00041500 C 04/10/15 41.5 0.00 0.02
INTC 150410C00042000 C 04/10/15 42.0 0.00 0.02
INTC 150410C00042500 C 04/10/15 42.5 0.00 0.03
INTC 150410C00043000 C 04/10/15 43.0 0.00 0.02
INTC 150410C00043500 C 04/10/15 43.5 0.00 0.02
INTC 150410C00044000 C 04/10/15 44.0 0.00 0.02
INTC 150410P00022000 P 04/10/15 22.0 0.00 0.02
INTC 150410P00023000 P 04/10/15 23.0 0.00 0.02
INTC 150410P00023500 P 04/10/15 23.5 0.00 0.03
INTC 150410P00024000 P 04/10/15 24.0 0.00 0.03
INTC 150410P00024500 P 04/10/15 24.5 0.00 0.04
INTC 150410P00025000 P 04/10/15 25.0 0.00 0.03
INTC 150410P00025500 P 04/10/15 25.5 0.00 0.04
INTC 150410P00026000 P 04/10/15 26.0 0.00 0.06
INTC 150410P00026500 P 04/10/15 26.5 0.00 0.07
INTC 150410P00027000 P 04/10/15 27.0 0.00 0.09
INTC 150410P00027500 P 04/10/15 27.5 0.00 0.10
INTC 150410P00028000 P 04/10/15 28.0 0.00 0.10
INTC 150410P00028500 P 04/10/15 28.5 0.00 0.13
INTC 150410P00029000 P 04/10/15 29.0 0.00 0.15
INTC 150410P00029500 P 04/10/15 29.5 0.06 0.16
INTC 150410P00030000 P 04/10/15 30.0 0.15 0.21
INTC 150410P00030500 P 04/10/15 30.5 0.19 0.32
INTC 150410P00031000 P 04/10/15 31.0 0.27 0.43
INTC 150410P00031500 P 04/10/15 31.5 0.42 0.58
INTC 150410P00032000 P 04/10/15 32.0 0.66 0.80
INTC 150410P00032500 P 04/10/15 32.5 0.90 1.07
INTC 150410P00033000 P 04/10/15 33.0 1.23 1.40
INTC 150410P00033500 P 04/10/15 33.5 1.58 1.78
INTC 150410P00034000 P 04/10/15 34.0 1.95 2.24
INTC 150410P00034500 P 04/10/15 34.5 2.13 3.00
INTC 150410P00035000 P 04/10/15 35.0 2.58 3.15
INTC 150410P00035500 P 04/10/15 35.5 3.00 3.60
INTC 150410P00036000 P 04/10/15 36.0 3.50 4.10
INTC 150410P00036500 P 04/10/15 36.5 4.00 4.60
INTC 150410P00037000 P 04/10/15 37.0 4.50 5.10
INTC 150410P00037500 P 04/10/15 37.5 5.00 5.85
INTC 150410P00038000 P 04/10/15 38.0 5.50 6.50
INTC 150410P00038500 P 04/10/15 38.5 6.00 7.00
INTC 150410P00039000 P 04/10/15 39.0 6.50 7.55
INTC 150410P00039500 P 04/10/15 39.5 7.00 8.05
INTC 150410P00040000 P 04/10/15 40.0 7.45 8.55
INTC 150410P00040500 P 04/10/15 40.5 6.15 10.20
INTC 150410P00041000 P 04/10/15 41.0 6.60 10.90
INTC 150410P00041500 P 04/10/15 41.5 7.70 11.10
INTC 150410P00042000 P 04/10/15 42.0 8.20 11.60
INTC 150410P00042500 P 04/10/15 42.5 8.05 12.25
INTC 150410P00043000 P 04/10/15 43.0 8.60 12.90
INTC 150410P00043500 P 04/10/15 43.5 9.05 13.25
INTC 150410P00044000 P 04/10/15 44.0 9.60 13.90
INTC 150417C00016000 C 04/17/15 16.0 14.10 18.40
INTC 150417C00018000 C 04/17/15 18.0 12.30 16.50
INTC 150417C00019000 C 04/17/15 19.0 11.35 15.40
INTC 150417C00020000 C 04/17/15 20.0 10.35 14.50
INTC 150417C00021000 C 04/17/15 21.0 9.35 13.40
INTC 150417C00022000 C 04/17/15 22.0 8.35 12.50
INTC 150417C00023000 C 04/17/15 23.0 8.90 9.60
INTC 150417C00024000 C 04/17/15 24.0 7.90 8.60
INTC 150417C00024500 C 04/17/15 24.5 7.45 8.10
INTC 150417C00025000 C 04/17/15 25.0 6.95 7.60
INTC 150417C00025500 C 04/17/15 25.5 6.45 7.10
INTC 150417C00026000 C 04/17/15 26.0 5.95 6.60
INTC 150417C00026500 C 04/17/15 26.5 5.45 6.10
INTC 150417C00027000 C 04/17/15 27.0 4.60 5.60
INTC 150417C00027500 C 04/17/15 27.5 4.50 5.10
INTC 150417C00028000 C 04/17/15 28.0 3.80 4.45
INTC 150417C00028500 C 04/17/15 28.5 3.55 4.10
INTC 150417C00029000 C 04/17/15 29.0 2.85 3.65
INTC 150417C00029500 C 04/17/15 29.5 2.64 3.15
INTC 150417C00030000 C 04/17/15 30.0 2.31 2.60
INTC 150417C00030500 C 04/17/15 30.5 1.91 2.20
INTC 150417C00031000 C 04/17/15 31.0 1.57 1.83
INTC 150417C00031500 C 04/17/15 31.5 1.27 1.42
INTC 150417C00032000 C 04/17/15 32.0 1.00 1.10
INTC 150417C00032500 C 04/17/15 32.5 0.74 0.89
INTC 150417C00033000 C 04/17/15 33.0 0.60 0.70
INTC 150417C00033500 C 04/17/15 33.5 0.42 0.54
INTC 150417C00034000 C 04/17/15 34.0 0.30 0.39
INTC 150417C00034500 C 04/17/15 34.5 0.21 0.33
INTC 150417C00035000 C 04/17/15 35.0 0.14 0.22
INTC 150417C00035500 C 04/17/15 35.5 0.10 0.18
INTC 150417C00036000 C 04/17/15 36.0 0.06 0.15
INTC 150417C00036500 C 04/17/15 36.5 0.04 0.11
INTC 150417C00037000 C 04/17/15 37.0 0.03 0.07
INTC 150417C00037500 C 04/17/15 37.5 0.01 0.07
INTC 150417C00038000 C 04/17/15 38.0 0.01 0.05
INTC 150417C00038500 C 04/17/15 38.5 0.00 0.05
INTC 150417C00039000 C 04/17/15 39.0 0.00 0.05
INTC 150417C00039500 C 04/17/15 39.5 0.00 0.04
INTC 150417C00040000 C 04/17/15 40.0 0.00 0.01
INTC 150417C00040500 C 04/17/15 40.5 0.00 0.03
INTC 150417C00041000 C 04/17/15 41.0 0.00 0.16
INTC 150417C00041500 C 04/17/15 41.5 0.00 0.03
INTC 150417C00042000 C 04/17/15 42.0 0.00 0.03
INTC 150417C00042500 C 04/17/15 42.5 0.00 0.03
INTC 150417C00043000 C 04/17/15 43.0 0.00 0.03
INTC 150417C00043500 C 04/17/15 43.5 0.00 0.03
INTC 150417C00044000 C 04/17/15 44.0 0.00 0.03
INTC 150417C00045000 C 04/17/15 45.0 0.00 0.02
INTC 150417C00046000 C 04/17/15 46.0 0.00 0.03
INTC 150417C00047000 C 04/17/15 47.0 0.00 0.03
INTC 150417C00048000 C 04/17/15 48.0 0.00 0.03
INTC 150417C00049000 C 04/17/15 49.0 0.00 0.03
INTC 150417P00016000 P 04/17/15 16.0 0.00 0.02
INTC 150417P00018000 P 04/17/15 18.0 0.00 0.02
INTC 150417P00019000 P 04/17/15 19.0 0.00 0.02
INTC 150417P00020000 P 04/17/15 20.0 0.00 0.01
INTC 150417P00021000 P 04/17/15 21.0 0.00 0.03
INTC 150417P00022000 P 04/17/15 22.0 0.00 0.01
INTC 150417P00023000 P 04/17/15 23.0 0.00 0.02
INTC 150417P00024000 P 04/17/15 24.0 0.00 0.04
INTC 150417P00024500 P 04/17/15 24.5 0.00 0.06
INTC 150417P00025000 P 04/17/15 25.0 0.01 0.08
INTC 150417P00025500 P 04/17/15 25.5 0.01 0.10
INTC 150417P00026000 P 04/17/15 26.0 0.02 0.11
INTC 150417P00026500 P 04/17/15 26.5 0.02 0.11
INTC 150417P00027000 P 04/17/15 27.0 0.06 0.12
INTC 150417P00027500 P 04/17/15 27.5 0.08 0.15
INTC 150417P00028000 P 04/17/15 28.0 0.11 0.17
INTC 150417P00028500 P 04/17/15 28.5 0.14 0.20
INTC 150417P00029000 P 04/17/15 29.0 0.21 0.25
INTC 150417P00029500 P 04/17/15 29.5 0.25 0.32
INTC 150417P00030000 P 04/17/15 30.0 0.35 0.40
INTC 150417P00030500 P 04/17/15 30.5 0.44 0.52
INTC 150417P00031000 P 04/17/15 31.0 0.58 0.71
INTC 150417P00031500 P 04/17/15 31.5 0.73 0.86
INTC 150417P00032000 P 04/17/15 32.0 0.97 1.12
INTC 150417P00032500 P 04/17/15 32.5 1.17 1.34
INTC 150417P00033000 P 04/17/15 33.0 1.45 1.70
INTC 150417P00033500 P 04/17/15 33.5 1.75 2.03
INTC 150417P00034000 P 04/17/15 34.0 2.13 2.44
INTC 150417P00034500 P 04/17/15 34.5 2.52 2.84
INTC 150417P00035000 P 04/17/15 35.0 2.96 3.30
INTC 150417P00035500 P 04/17/15 35.5 3.15 3.80
INTC 150417P00036000 P 04/17/15 36.0 3.60 4.20
INTC 150417P00036500 P 04/17/15 36.5 4.05 4.80
INTC 150417P00037000 P 04/17/15 37.0 4.50 5.20
INTC 150417P00037500 P 04/17/15 37.5 5.00 5.80
INTC 150417P00038000 P 04/17/15 38.0 5.50 6.20
INTC 150417P00038500 P 04/17/15 38.5 6.00 6.85
INTC 150417P00039000 P 04/17/15 39.0 6.45 7.30
INTC 150417P00039500 P 04/17/15 39.5 6.95 7.90
INTC 150417P00040000 P 04/17/15 40.0 7.45 8.60
INTC 150417P00040500 P 04/17/15 40.5 6.60 10.30
INTC 150417P00041000 P 04/17/15 41.0 7.00 10.90
INTC 150417P00041500 P 04/17/15 41.5 7.30 11.25
INTC 150417P00042000 P 04/17/15 42.0 7.50 11.70
INTC 150417P00042500 P 04/17/15 42.5 8.00 12.20
INTC 150417P00043000 P 04/17/15 43.0 8.65 12.75
INTC 150417P00043500 P 04/17/15 43.5 9.05 13.30
INTC 150417P00044000 P 04/17/15 44.0 9.60 12.60
INTC 150417P00045000 P 04/17/15 45.0 10.65 14.40
INTC 150417P00046000 P 04/17/15 46.0 11.60 15.60
INTC 150417P00047000 P 04/17/15 47.0 12.65 16.65
INTC 150417P00048000 P 04/17/15 48.0 13.60 17.65
INTC 150417P00049000 P 04/17/15 49.0 14.65 18.40
INTC 150424C00022000 C 04/24/15 22.0 9.70 11.00
INTC 150424C00023000 C 04/24/15 23.0 8.75 10.00
INTC 150424C00023500 C 04/24/15 23.5 7.85 9.25
INTC 150424C00024000 C 04/24/15 24.0 7.75 9.00
INTC 150424C00024500 C 04/24/15 24.5 7.25 8.50
INTC 150424C00025000 C 04/24/15 25.0 6.80 8.00
INTC 150424C00025500 C 04/24/15 25.5 6.30 7.50
INTC 150424C00026000 C 04/24/15 26.0 5.80 7.00
INTC 150424C00026500 C 04/24/15 26.5 5.35 6.50
INTC 150424C00027000 C 04/24/15 27.0 4.90 6.00
INTC 150424C00027500 C 04/24/15 27.5 4.40 5.50
INTC 150424C00028000 C 04/24/15 28.0 3.95 5.00
INTC 150424C00028500 C 04/24/15 28.5 3.50 4.50
INTC 150424C00029000 C 04/24/15 29.0 3.05 3.75
INTC 150424C00029500 C 04/24/15 29.5 2.63 3.10
INTC 150424C00030000 C 04/24/15 30.0 2.23 2.70
INTC 150424C00030500 C 04/24/15 30.5 1.91 2.31
INTC 150424C00031000 C 04/24/15 31.0 1.52 1.93
INTC 150424C00031500 C 04/24/15 31.5 1.23 1.59
INTC 150424C00032000 C 04/24/15 32.0 0.96 1.30
INTC 150424C00032500 C 04/24/15 32.5 0.74 0.95
INTC 150424C00033000 C 04/24/15 33.0 0.55 0.81
INTC 150424C00033500 C 04/24/15 33.5 0.41 0.67
INTC 150424C00034000 C 04/24/15 34.0 0.31 0.53
INTC 150424C00034500 C 04/24/15 34.5 0.20 0.42
INTC 150424C00035000 C 04/24/15 35.0 0.12 0.32
INTC 150424C00035500 C 04/24/15 35.5 0.05 0.25
INTC 150424C00036000 C 04/24/15 36.0 0.04 0.18
INTC 150424C00036500 C 04/24/15 36.5 0.00 0.15
INTC 150424C00037000 C 04/24/15 37.0 0.00 0.11
INTC 150424C00037500 C 04/24/15 37.5 0.00 0.08
INTC 150424C00038000 C 04/24/15 38.0 0.00 0.06
INTC 150424C00038500 C 04/24/15 38.5 0.00 0.05
INTC 150424C00039000 C 04/24/15 39.0 0.00 0.04
INTC 150424C00039500 C 04/24/15 39.5 0.00 0.04
INTC 150424C00040000 C 04/24/15 40.0 0.00 0.03
INTC 150424C00040500 C 04/24/15 40.5 0.00 0.04
INTC 150424C00041000 C 04/24/15 41.0 0.00 0.04
INTC 150424C00041500 C 04/24/15 41.5 0.00 0.03
INTC 150424C00042000 C 04/24/15 42.0 0.00 0.03
INTC 150424C00042500 C 04/24/15 42.5 0.00 0.03
INTC 150424C00043000 C 04/24/15 43.0 0.00 0.03
INTC 150424C00043500 C 04/24/15 43.5 0.00 0.03
INTC 150424C00044000 C 04/24/15 44.0 0.00 0.03
INTC 150424P00022000 P 04/24/15 22.0 0.00 0.05
INTC 150424P00023000 P 04/24/15 23.0 0.00 0.05
INTC 150424P00023500 P 04/24/15 23.5 0.00 0.06
INTC 150424P00024000 P 04/24/15 24.0 0.00 0.07
INTC 150424P00024500 P 04/24/15 24.5 0.00 0.10
INTC 150424P00025000 P 04/24/15 25.0 0.00 0.12
INTC 150424P00025500 P 04/24/15 25.5 0.00 0.14
INTC 150424P00026000 P 04/24/15 26.0 0.00 0.16
INTC 150424P00026500 P 04/24/15 26.5 0.00 0.18
INTC 150424P00027000 P 04/24/15 27.0 0.00 0.19
INTC 150424P00027500 P 04/24/15 27.5 0.01 0.23
INTC 150424P00028000 P 04/24/15 28.0 0.03 0.25
INTC 150424P00028500 P 04/24/15 28.5 0.07 0.28
INTC 150424P00029000 P 04/24/15 29.0 0.12 0.30
INTC 150424P00029500 P 04/24/15 29.5 0.19 0.35
INTC 150424P00030000 P 04/24/15 30.0 0.33 0.44
INTC 150424P00030500 P 04/24/15 30.5 0.42 0.64
INTC 150424P00031000 P 04/24/15 31.0 0.55 0.71
INTC 150424P00031500 P 04/24/15 31.5 0.73 0.96
INTC 150424P00032000 P 04/24/15 32.0 0.94 1.15
INTC 150424P00032500 P 04/24/15 32.5 1.20 1.42
INTC 150424P00033000 P 04/24/15 33.0 1.48 1.73
INTC 150424P00033500 P 04/24/15 33.5 1.80 2.18
INTC 150424P00034000 P 04/24/15 34.0 2.16 2.56
INTC 150424P00034500 P 04/24/15 34.5 2.56 2.93
INTC 150424P00035000 P 04/24/15 35.0 2.99 3.40
INTC 150424P00035500 P 04/24/15 35.5 3.10 4.10
INTC 150424P00036000 P 04/24/15 36.0 3.45 4.70
INTC 150424P00036500 P 04/24/15 36.5 3.70 4.75
INTC 150424P00037000 P 04/24/15 37.0 4.45 5.20
INTC 150424P00037500 P 04/24/15 37.5 4.60 6.20
INTC 150424P00038000 P 04/24/15 38.0 5.10 6.15
INTC 150424P00038500 P 04/24/15 38.5 5.55 6.90
INTC 150424P00039000 P 04/24/15 39.0 6.05 7.15
INTC 150424P00039500 P 04/24/15 39.5 6.55 8.25
INTC 150424P00040000 P 04/24/15 40.0 7.05 8.95
INTC 150424P00040500 P 04/24/15 40.5 6.60 10.20
INTC 150424P00041000 P 04/24/15 41.0 7.10 10.90
INTC 150424P00041500 P 04/24/15 41.5 7.60 11.40
INTC 150424P00042000 P 04/24/15 42.0 8.10 11.90
INTC 150424P00042500 P 04/24/15 42.5 8.15 12.40
INTC 150424P00043000 P 04/24/15 43.0 8.65 12.90
INTC 150424P00043500 P 04/24/15 43.5 9.00 13.20
INTC 150424P00044000 P 04/24/15 44.0 9.65 13.75
INTC 150501C00022000 C 05/01/15 22.0 9.05 12.40
INTC 150501C00023000 C 05/01/15 23.0 8.70 10.00
INTC 150501C00023500 C 05/01/15 23.5 7.90 9.25
INTC 150501C00024000 C 05/01/15 24.0 7.15 9.05
INTC 150501C00024500 C 05/01/15 24.5 6.70 8.55
INTC 150501C00025000 C 05/01/15 25.0 6.70 8.00
INTC 150501C00025500 C 05/01/15 25.5 6.30 7.55
INTC 150501C00026000 C 05/01/15 26.0 5.85 7.05
INTC 150501C00026500 C 05/01/15 26.5 5.35 6.50
INTC 150501C00027000 C 05/01/15 27.0 4.90 6.00
INTC 150501C00027500 C 05/01/15 27.5 4.40 5.55
INTC 150501C00028000 C 05/01/15 28.0 3.90 5.05
INTC 150501C00028500 C 05/01/15 28.5 3.50 4.55
INTC 150501C00029000 C 05/01/15 29.0 3.05 3.80
INTC 150501C00029500 C 05/01/15 29.5 2.66 3.15
INTC 150501C00030000 C 05/01/15 30.0 2.26 2.75
INTC 150501C00030500 C 05/01/15 30.5 1.88 2.39
INTC 150501C00031000 C 05/01/15 31.0 1.59 2.02
INTC 150501C00031500 C 05/01/15 31.5 1.26 1.69
INTC 150501C00032000 C 05/01/15 32.0 1.02 1.34
INTC 150501C00032500 C 05/01/15 32.5 0.81 1.07
INTC 150501C00033000 C 05/01/15 33.0 0.60 0.88
INTC 150501C00033500 C 05/01/15 33.5 0.45 0.75
INTC 150501C00034000 C 05/01/15 34.0 0.32 0.61
INTC 150501C00034500 C 05/01/15 34.5 0.19 0.49
INTC 150501C00035000 C 05/01/15 35.0 0.18 0.31
INTC 150501C00035500 C 05/01/15 35.5 0.08 0.29
INTC 150501C00036000 C 05/01/15 36.0 0.04 0.23
INTC 150501C00036500 C 05/01/15 36.5 0.01 0.16
INTC 150501C00037000 C 05/01/15 37.0 0.00 0.12
INTC 150501C00037500 C 05/01/15 37.5 0.00 0.10
INTC 150501C00038000 C 05/01/15 38.0 0.00 0.07
INTC 150501C00038500 C 05/01/15 38.5 0.00 0.07
INTC 150501C00039000 C 05/01/15 39.0 0.00 0.05
INTC 150501C00039500 C 05/01/15 39.5 0.00 0.04
INTC 150501C00040000 C 05/01/15 40.0 0.00 0.04
INTC 150501C00040500 C 05/01/15 40.5 0.00 0.04
INTC 150501C00041000 C 05/01/15 41.0 0.00 0.04
INTC 150501C00041500 C 05/01/15 41.5 0.00 0.03
INTC 150501C00042000 C 05/01/15 42.0 0.00 0.03
INTC 150501P00022000 P 05/01/15 22.0 0.00 0.04
INTC 150501P00023000 P 05/01/15 23.0 0.00 0.06
INTC 150501P00023500 P 05/01/15 23.5 0.00 0.08
INTC 150501P00024000 P 05/01/15 24.0 0.00 0.10
INTC 150501P00024500 P 05/01/15 24.5 0.00 0.12
INTC 150501P00025000 P 05/01/15 25.0 0.00 0.14
INTC 150501P00025500 P 05/01/15 25.5 0.00 0.16
INTC 150501P00026000 P 05/01/15 26.0 0.00 0.18
INTC 150501P00026500 P 05/01/15 26.5 0.00 0.20
INTC 150501P00027000 P 05/01/15 27.0 0.00 0.23
INTC 150501P00027500 P 05/01/15 27.5 0.03 0.25
INTC 150501P00028000 P 05/01/15 28.0 0.06 0.24
INTC 150501P00028500 P 05/01/15 28.5 0.10 0.31
INTC 150501P00029000 P 05/01/15 29.0 0.17 0.36
INTC 150501P00029500 P 05/01/15 29.5 0.27 0.46
INTC 150501P00030000 P 05/01/15 30.0 0.40 0.55
INTC 150501P00030500 P 05/01/15 30.5 0.48 0.70
INTC 150501P00031000 P 05/01/15 31.0 0.62 0.84
INTC 150501P00031500 P 05/01/15 31.5 0.79 0.99
INTC 150501P00032000 P 05/01/15 32.0 1.00 1.24
INTC 150501P00032500 P 05/01/15 32.5 1.27 1.50
INTC 150501P00033000 P 05/01/15 33.0 1.53 1.79
INTC 150501P00033500 P 05/01/15 33.5 1.86 2.30
INTC 150501P00034000 P 05/01/15 34.0 2.21 2.65
INTC 150501P00034500 P 05/01/15 34.5 2.60 3.05
INTC 150501P00035000 P 05/01/15 35.0 3.00 3.50
INTC 150501P00035500 P 05/01/15 35.5 3.35 4.00
INTC 150501P00036000 P 05/01/15 36.0 3.25 4.35
INTC 150501P00036500 P 05/01/15 36.5 3.70 4.80
INTC 150501P00037000 P 05/01/15 37.0 4.10 5.25
INTC 150501P00037500 P 05/01/15 37.5 4.60 5.75
INTC 150501P00038000 P 05/01/15 38.0 5.05 6.30
INTC 150501P00038500 P 05/01/15 38.5 5.55 6.80
INTC 150501P00039000 P 05/01/15 39.0 6.05 7.30
INTC 150501P00039500 P 05/01/15 39.5 6.55 7.80
INTC 150501P00040000 P 05/01/15 40.0 7.05 8.70
INTC 150501P00040500 P 05/01/15 40.5 6.60 10.40
INTC 150501P00041000 P 05/01/15 41.0 7.10 10.90
INTC 150501P00041500 P 05/01/15 41.5 7.60 11.10
INTC 150501P00042000 P 05/01/15 42.0 8.10 11.90
INTC 150508C00022000 C 05/08/15 22.0 8.40 12.40
INTC 150508C00023000 C 05/08/15 23.0 7.90 11.00
INTC 150508C00023500 C 05/08/15 23.5 7.90 9.85
INTC 150508C00024000 C 05/08/15 24.0 7.45 9.35
INTC 150508C00024500 C 05/08/15 24.5 6.95 8.85
INTC 150508C00025000 C 05/08/15 25.0 6.50 8.35
INTC 150508C00025500 C 05/08/15 25.5 6.00 7.85
INTC 150508C00026000 C 05/08/15 26.0 5.55 7.35
INTC 150508C00026500 C 05/08/15 26.5 5.05 6.85
INTC 150508C00027000 C 05/08/15 27.0 4.55 6.35
INTC 150508C00027500 C 05/08/15 27.5 4.15 5.80
INTC 150508C00028000 C 05/08/15 28.0 3.70 5.30
INTC 150508C00028500 C 05/08/15 28.5 3.30 4.80
INTC 150508C00029000 C 05/08/15 29.0 3.05 3.75
INTC 150508C00029500 C 05/08/15 29.5 2.71 3.15
INTC 150508C00030000 C 05/08/15 30.0 2.28 2.76
INTC 150508C00030500 C 05/08/15 30.5 1.92 2.39
INTC 150508C00031000 C 05/08/15 31.0 1.65 2.04
INTC 150508C00031500 C 05/08/15 31.5 1.41 1.72
INTC 150508C00032000 C 05/08/15 32.0 1.05 1.41
INTC 150508C00032500 C 05/08/15 32.5 0.86 1.17
INTC 150508C00033000 C 05/08/15 33.0 0.69 0.95
INTC 150508C00033500 C 05/08/15 33.5 0.50 0.80
INTC 150508C00034000 C 05/08/15 34.0 0.34 0.64
INTC 150508C00034500 C 05/08/15 34.5 0.27 0.53
INTC 150508C00035000 C 05/08/15 35.0 0.17 0.41
INTC 150508C00035500 C 05/08/15 35.5 0.09 0.33
INTC 150508C00036000 C 05/08/15 36.0 0.04 0.27
INTC 150508C00036500 C 05/08/15 36.5 0.01 0.20
INTC 150508C00037000 C 05/08/15 37.0 0.00 0.13
INTC 150508C00037500 C 05/08/15 37.5 0.00 0.13
INTC 150508C00038000 C 05/08/15 38.0 0.00 0.10
INTC 150508C00038500 C 05/08/15 38.5 0.00 0.08
INTC 150508C00039000 C 05/08/15 39.0 0.00 0.06
INTC 150508C00039500 C 05/08/15 39.5 0.00 0.05
INTC 150508C00040000 C 05/08/15 40.0 0.00 0.05
INTC 150508C00041000 C 05/08/15 41.0 0.00 0.05
INTC 150508P00022000 P 05/08/15 22.0 0.00 0.06
INTC 150508P00023000 P 05/08/15 23.0 0.00 0.10
INTC 150508P00023500 P 05/08/15 23.5 0.00 0.12
INTC 150508P00024000 P 05/08/15 24.0 0.00 0.14
INTC 150508P00024500 P 05/08/15 24.5 0.00 0.16
INTC 150508P00025000 P 05/08/15 25.0 0.00 0.18
INTC 150508P00025500 P 05/08/15 25.5 0.00 0.20
INTC 150508P00026000 P 05/08/15 26.0 0.00 0.20
INTC 150508P00026500 P 05/08/15 26.5 0.01 0.24
INTC 150508P00027000 P 05/08/15 27.0 0.02 0.27
INTC 150508P00027500 P 05/08/15 27.5 0.06 0.30
INTC 150508P00028000 P 05/08/15 28.0 0.10 0.32
INTC 150508P00028500 P 05/08/15 28.5 0.16 0.37
INTC 150508P00029000 P 05/08/15 29.0 0.25 0.43
INTC 150508P00029500 P 05/08/15 29.5 0.34 0.56
INTC 150508P00030000 P 05/08/15 30.0 0.45 0.65
INTC 150508P00030500 P 05/08/15 30.5 0.67 0.87
INTC 150508P00031000 P 05/08/15 31.0 0.76 0.99
INTC 150508P00031500 P 05/08/15 31.5 0.95 1.20
INTC 150508P00032000 P 05/08/15 32.0 1.16 1.57
INTC 150508P00032500 P 05/08/15 32.5 1.45 1.69
INTC 150508P00033000 P 05/08/15 33.0 1.72 2.01
INTC 150508P00033500 P 05/08/15 33.5 2.05 2.35
INTC 150508P00034000 P 05/08/15 34.0 2.42 2.86
INTC 150508P00034500 P 05/08/15 34.5 2.81 3.15
INTC 150508P00035000 P 05/08/15 35.0 3.25 3.60
INTC 150508P00035500 P 05/08/15 35.5 3.30 4.15
INTC 150508P00036000 P 05/08/15 36.0 3.20 4.60
INTC 150508P00036500 P 05/08/15 36.5 3.60 5.25
INTC 150508P00037000 P 05/08/15 37.0 4.05 5.80
INTC 150508P00037500 P 05/08/15 37.5 4.50 6.30
INTC 150508P00038000 P 05/08/15 38.0 4.95 6.85
INTC 150508P00038500 P 05/08/15 38.5 5.45 7.40
INTC 150508P00039000 P 05/08/15 39.0 5.90 7.90
INTC 150508P00039500 P 05/08/15 39.5 6.40 8.40
INTC 150508P00040000 P 05/08/15 40.0 6.35 10.00
INTC 150508P00041000 P 05/08/15 41.0 7.30 11.10
INTC 150515C00022000 C 05/15/15 22.0 8.40 12.30
INTC 150515C00023000 C 05/15/15 23.0 7.95 11.00
INTC 150515C00024000 C 05/15/15 24.0 7.85 8.85
INTC 150515C00025000 C 05/15/15 25.0 6.95 7.85
INTC 150515C00026000 C 05/15/15 26.0 5.95 6.85
INTC 150515C00027000 C 05/15/15 27.0 5.00 5.85
INTC 150515C00028000 C 05/15/15 28.0 4.05 4.85
INTC 150515C00029000 C 05/15/15 29.0 3.15 3.70
INTC 150515C00030000 C 05/15/15 30.0 2.48 2.77
INTC 150515C00031000 C 05/15/15 31.0 1.77 2.06
INTC 150515C00032000 C 05/15/15 32.0 1.20 1.36
INTC 150515C00033000 C 05/15/15 33.0 0.78 0.88
INTC 150515C00034000 C 05/15/15 34.0 0.43 0.53
INTC 150515C00035000 C 05/15/15 35.0 0.24 0.32
INTC 150515C00036000 C 05/15/15 36.0 0.12 0.22
INTC 150515C00037000 C 05/15/15 37.0 0.02 0.11
INTC 150515C00038000 C 05/15/15 38.0 0.00 0.11
INTC 150515C00039000 C 05/15/15 39.0 0.00 0.08
INTC 150515C00040000 C 05/15/15 40.0 0.00 0.05
INTC 150515C00041000 C 05/15/15 41.0 0.00 0.05
INTC 150515C00042000 C 05/15/15 42.0 0.00 0.05
INTC 150515C00043000 C 05/15/15 43.0 0.00 0.05
INTC 150515C00044000 C 05/15/15 44.0 0.00 0.04
INTC 150515C00045000 C 05/15/15 45.0 0.00 0.04
INTC 150515P00022000 P 05/15/15 22.0 0.00 0.08
INTC 150515P00023000 P 05/15/15 23.0 0.00 0.10
INTC 150515P00024000 P 05/15/15 24.0 0.00 0.12
INTC 150515P00025000 P 05/15/15 25.0 0.00 0.12
INTC 150515P00026000 P 05/15/15 26.0 0.02 0.16
INTC 150515P00027000 P 05/15/15 27.0 0.13 0.19
INTC 150515P00028000 P 05/15/15 28.0 0.19 0.30
INTC 150515P00029000 P 05/15/15 29.0 0.38 0.46
INTC 150515P00030000 P 05/15/15 30.0 0.59 0.69
INTC 150515P00031000 P 05/15/15 31.0 0.92 1.02
INTC 150515P00032000 P 05/15/15 32.0 1.32 1.54
INTC 150515P00033000 P 05/15/15 33.0 1.77 2.12
INTC 150515P00034000 P 05/15/15 34.0 2.44 2.80
INTC 150515P00035000 P 05/15/15 35.0 3.25 3.60
INTC 150515P00036000 P 05/15/15 36.0 3.70 4.55
INTC 150515P00037000 P 05/15/15 37.0 4.55 5.50
INTC 150515P00038000 P 05/15/15 38.0 5.50 6.45
INTC 150515P00039000 P 05/15/15 39.0 6.45 7.45
INTC 150515P00040000 P 05/15/15 40.0 7.45 8.40
INTC 150515P00041000 P 05/15/15 41.0 7.30 11.10
INTC 150515P00042000 P 05/15/15 42.0 8.30 12.10
INTC 150515P00043000 P 05/15/15 43.0 9.30 13.10
INTC 150515P00044000 P 05/15/15 44.0 10.30 14.10
INTC 150515P00045000 P 05/15/15 45.0 11.30 15.10
INTC 150619C00023000 C 06/19/15 23.0 8.95 9.80
INTC 150619C00024000 C 06/19/15 24.0 7.95 8.80
INTC 150619C00025000 C 06/19/15 25.0 6.95 7.80
INTC 150619C00026000 C 06/19/15 26.0 5.75 6.85
INTC 150619C00027000 C 06/19/15 27.0 5.05 5.80
INTC 150619C00028000 C 06/19/15 28.0 4.20 4.65
INTC 150619C00029000 C 06/19/15 29.0 3.35 3.75
INTC 150619C00030000 C 06/19/15 30.0 2.60 2.89
INTC 150619C00031000 C 06/19/15 31.0 1.93 2.12
INTC 150619C00032000 C 06/19/15 32.0 1.35 1.52
INTC 150619C00033000 C 06/19/15 33.0 0.93 1.00
INTC 150619C00034000 C 06/19/15 34.0 0.61 0.72
INTC 150619C00035000 C 06/19/15 35.0 0.37 0.46
INTC 150619C00036000 C 06/19/15 36.0 0.22 0.30
INTC 150619C00037000 C 06/19/15 37.0 0.11 0.24
INTC 150619C00038000 C 06/19/15 38.0 0.02 0.18
INTC 150619C00039000 C 06/19/15 39.0 0.00 0.10
INTC 150619C00040000 C 06/19/15 40.0 0.00 0.10
INTC 150619C00041000 C 06/19/15 41.0 0.00 0.06
INTC 150619C00042000 C 06/19/15 42.0 0.00 0.05
INTC 150619P00023000 P 06/19/15 23.0 0.01 0.13
INTC 150619P00024000 P 06/19/15 24.0 0.08 0.13
INTC 150619P00025000 P 06/19/15 25.0 0.07 0.20
INTC 150619P00026000 P 06/19/15 26.0 0.14 0.24
INTC 150619P00027000 P 06/19/15 27.0 0.19 0.30
INTC 150619P00028000 P 06/19/15 28.0 0.35 0.43
INTC 150619P00029000 P 06/19/15 29.0 0.53 0.61
INTC 150619P00030000 P 06/19/15 30.0 0.75 0.87
INTC 150619P00031000 P 06/19/15 31.0 1.08 1.23
INTC 150619P00032000 P 06/19/15 32.0 1.53 1.70
INTC 150619P00033000 P 06/19/15 33.0 2.06 2.27
INTC 150619P00034000 P 06/19/15 34.0 2.61 2.94
INTC 150619P00035000 P 06/19/15 35.0 3.40 3.70
INTC 150619P00036000 P 06/19/15 36.0 4.25 4.55
INTC 150619P00037000 P 06/19/15 37.0 4.75 5.45
INTC 150619P00038000 P 06/19/15 38.0 5.60 6.40
INTC 150619P00039000 P 06/19/15 39.0 6.50 7.40
INTC 150619P00040000 P 06/19/15 40.0 7.50 8.35
INTC 150619P00041000 P 06/19/15 41.0 7.30 11.10
INTC 150619P00042000 P 06/19/15 42.0 8.30 12.10
INTC 150717C00016000 C 07/17/15 16.0 14.35 18.45
INTC 150717C00018000 C 07/17/15 18.0 12.30 16.50
INTC 150717C00019000 C 07/17/15 19.0 11.35 15.00
INTC 150717C00020000 C 07/17/15 20.0 10.15 14.00
INTC 150717C00021000 C 07/17/15 21.0 9.15 13.00
INTC 150717C00022000 C 07/17/15 22.0 9.90 10.85
INTC 150717C00023000 C 07/17/15 23.0 8.95 9.85
INTC 150717C00024000 C 07/17/15 24.0 7.95 9.50
INTC 150717C00025000 C 07/17/15 25.0 7.00 7.90
INTC 150717C00026000 C 07/17/15 26.0 6.05 6.90
INTC 150717C00027000 C 07/17/15 27.0 5.15 5.95
INTC 150717C00028000 C 07/17/15 28.0 4.25 5.00
INTC 150717C00029000 C 07/17/15 29.0 3.40 3.90
INTC 150717C00030000 C 07/17/15 30.0 2.69 3.10
INTC 150717C00031000 C 07/17/15 31.0 2.05 2.54
INTC 150717C00032000 C 07/17/15 32.0 1.58 1.90
INTC 150717C00033000 C 07/17/15 33.0 1.14 1.37
INTC 150717C00034000 C 07/17/15 34.0 0.77 0.96
INTC 150717C00035000 C 07/17/15 35.0 0.41 0.73
INTC 150717C00036000 C 07/17/15 36.0 0.31 0.59
INTC 150717C00037000 C 07/17/15 37.0 0.17 0.41
INTC 150717C00038000 C 07/17/15 38.0 0.11 0.23
INTC 150717C00039000 C 07/17/15 39.0 0.02 0.25
INTC 150717C00040000 C 07/17/15 40.0 0.02 0.15
INTC 150717C00041000 C 07/17/15 41.0 0.00 0.11
INTC 150717C00042000 C 07/17/15 42.0 0.00 0.08
INTC 150717C00043000 C 07/17/15 43.0 0.00 0.07
INTC 150717C00044000 C 07/17/15 44.0 0.00 0.06
INTC 150717C00045000 C 07/17/15 45.0 0.00 0.05
INTC 150717C00046000 C 07/17/15 46.0 0.00 0.04
INTC 150717C00047000 C 07/17/15 47.0 0.00 0.05
INTC 150717C00048000 C 07/17/15 48.0 0.00 0.03
INTC 150717C00049000 C 07/17/15 49.0 0.00 0.03
INTC 150717C00050000 C 07/17/15 50.0 0.00 0.05
INTC 150717P00016000 P 07/17/15 16.0 0.00 0.13
INTC 150717P00018000 P 07/17/15 18.0 0.00 0.08
INTC 150717P00019000 P 07/17/15 19.0 0.00 0.09
INTC 150717P00020000 P 07/17/15 20.0 0.00 0.13
INTC 150717P00021000 P 07/17/15 21.0 0.00 0.17
INTC 150717P00022000 P 07/17/15 22.0 0.00 0.13
INTC 150717P00023000 P 07/17/15 23.0 0.05 0.23
INTC 150717P00024000 P 07/17/15 24.0 0.13 0.25
INTC 150717P00025000 P 07/17/15 25.0 0.16 0.32
INTC 150717P00026000 P 07/17/15 26.0 0.13 0.40
INTC 150717P00027000 P 07/17/15 27.0 0.23 0.50
INTC 150717P00028000 P 07/17/15 28.0 0.37 0.64
INTC 150717P00029000 P 07/17/15 29.0 0.58 0.78
INTC 150717P00030000 P 07/17/15 30.0 0.90 1.06
INTC 150717P00031000 P 07/17/15 31.0 1.20 1.44
INTC 150717P00032000 P 07/17/15 32.0 1.71 1.90
INTC 150717P00033000 P 07/17/15 33.0 2.17 2.48
INTC 150717P00034000 P 07/17/15 34.0 2.88 3.15
INTC 150717P00035000 P 07/17/15 35.0 3.55 3.90
INTC 150717P00036000 P 07/17/15 36.0 4.35 4.70
INTC 150717P00037000 P 07/17/15 37.0 5.20 5.60
INTC 150717P00038000 P 07/17/15 38.0 5.65 6.55
INTC 150717P00039000 P 07/17/15 39.0 6.55 7.50
INTC 150717P00040000 P 07/17/15 40.0 7.50 8.45
INTC 150717P00041000 P 07/17/15 41.0 7.85 10.60
INTC 150717P00042000 P 07/17/15 42.0 9.45 10.40
INTC 150717P00043000 P 07/17/15 43.0 9.30 13.10
INTC 150717P00044000 P 07/17/15 44.0 10.30 14.10
INTC 150717P00045000 P 07/17/15 45.0 11.30 15.10
INTC 150717P00046000 P 07/17/15 46.0 12.30 16.10
INTC 150717P00047000 P 07/17/15 47.0 13.30 16.90
INTC 150717P00048000 P 07/17/15 48.0 14.30 18.10
INTC 150717P00049000 P 07/17/15 49.0 15.30 19.10
INTC 150717P00050000 P 07/17/15 50.0 16.30 20.10
INTC 151016C00020000 C 10/16/15 20.0 11.50 13.20
INTC 151016C00021000 C 10/16/15 21.0 9.95 12.20
INTC 151016C00022000 C 10/16/15 22.0 8.95 11.15
INTC 151016C00023000 C 10/16/15 23.0 7.30 11.00
INTC 151016C00024000 C 10/16/15 24.0 7.60 9.20
INTC 151016C00025000 C 10/16/15 25.0 6.80 8.20
INTC 151016C00026000 C 10/16/15 26.0 5.95 7.25
INTC 151016C00027000 C 10/16/15 27.0 5.15 6.30
INTC 151016C00028000 C 10/16/15 28.0 4.50 5.05
INTC 151016C00029000 C 10/16/15 29.0 3.80 4.25
INTC 151016C00030000 C 10/16/15 30.0 3.10 3.60
INTC 151016C00031000 C 10/16/15 31.0 2.52 2.90
INTC 151016C00032000 C 10/16/15 32.0 2.05 2.48
INTC 151016C00033000 C 10/16/15 33.0 1.60 2.02
INTC 151016C00034000 C 10/16/15 34.0 1.21 1.62
INTC 151016C00035000 C 10/16/15 35.0 0.91 1.07
INTC 151016C00036000 C 10/16/15 36.0 0.67 0.91
INTC 151016C00037000 C 10/16/15 37.0 0.43 0.70
INTC 151016C00038000 C 10/16/15 38.0 0.27 0.61
INTC 151016C00039000 C 10/16/15 39.0 0.17 0.43
INTC 151016C00040000 C 10/16/15 40.0 0.18 0.31
INTC 151016C00041000 C 10/16/15 41.0 0.04 0.28
INTC 151016C00042000 C 10/16/15 42.0 0.01 0.23
INTC 151016C00043000 C 10/16/15 43.0 0.00 0.18
INTC 151016C00044000 C 10/16/15 44.0 0.00 0.15
INTC 151016C00045000 C 10/16/15 45.0 0.00 0.12
INTC 151016C00046000 C 10/16/15 46.0 0.00 0.10
INTC 151016C00047000 C 10/16/15 47.0 0.00 0.08
INTC 151016C00048000 C 10/16/15 48.0 0.00 0.07
INTC 151016C00049000 C 10/16/15 49.0 0.00 0.07
INTC 151016C00050000 C 10/16/15 50.0 0.00 0.05
INTC 151016P00020000 P 10/16/15 20.0 0.01 0.23
INTC 151016P00021000 P 10/16/15 21.0 0.01 0.29
INTC 151016P00022000 P 10/16/15 22.0 0.10 0.34
INTC 151016P00023000 P 10/16/15 23.0 0.10 0.37
INTC 151016P00024000 P 10/16/15 24.0 0.19 0.46
INTC 151016P00025000 P 10/16/15 25.0 0.26 0.55
INTC 151016P00026000 P 10/16/15 26.0 0.38 0.67
INTC 151016P00027000 P 10/16/15 27.0 0.60 0.83
INTC 151016P00028000 P 10/16/15 28.0 0.74 1.00
INTC 151016P00029000 P 10/16/15 29.0 1.02 1.28
INTC 151016P00030000 P 10/16/15 30.0 1.34 1.62
INTC 151016P00031000 P 10/16/15 31.0 1.75 2.05
INTC 151016P00032000 P 10/16/15 32.0 2.21 2.51
INTC 151016P00033000 P 10/16/15 33.0 2.73 3.10
INTC 151016P00034000 P 10/16/15 34.0 3.35 3.70
INTC 151016P00035000 P 10/16/15 35.0 4.05 4.45
INTC 151016P00036000 P 10/16/15 36.0 4.80 5.20
INTC 151016P00037000 P 10/16/15 37.0 5.60 6.05
INTC 151016P00038000 P 10/16/15 38.0 6.45 6.90
INTC 151016P00039000 P 10/16/15 39.0 6.70 7.95
INTC 151016P00040000 P 10/16/15 40.0 7.60 8.95
INTC 151016P00041000 P 10/16/15 41.0 8.45 10.55
INTC 151016P00042000 P 10/16/15 42.0 9.40 11.55
INTC 151016P00043000 P 10/16/15 43.0 10.35 12.55
INTC 151016P00044000 P 10/16/15 44.0 11.30 13.55
INTC 151016P00045000 P 10/16/15 45.0 12.30 13.95
INTC 151016P00046000 P 10/16/15 46.0 13.25 15.50
INTC 151016P00047000 P 10/16/15 47.0 13.25 17.60
INTC 151016P00048000 P 10/16/15 48.0 14.25 18.55
INTC 151016P00049000 P 10/16/15 49.0 15.25 19.65
INTC 151016P00050000 P 10/16/15 50.0 16.20 20.65
INTC 160115C00013000 C 01/15/16 13.0 17.00 21.50
INTC 160115C00015000 C 01/15/16 15.0 15.00 19.50
INTC 160115C00018000 C 01/15/16 18.0 12.00 16.50
INTC 160115C00020000 C 01/15/16 20.0 12.00 13.95
INTC 160115C00022000 C 01/15/16 22.0 8.95 11.90
INTC 160115C00023000 C 01/15/16 23.0 7.40 11.70
INTC 160115C00025000 C 01/15/16 25.0 6.35 8.25
INTC 160115C00027000 C 01/15/16 27.0 5.55 6.05
INTC 160115C00028000 C 01/15/16 28.0 4.80 5.35
INTC 160115C00030000 C 01/15/16 30.0 3.45 3.95
INTC 160115C00032000 C 01/15/16 32.0 2.45 2.87
INTC 160115C00035000 C 01/15/16 35.0 1.30 1.60
INTC 160115C00037000 C 01/15/16 37.0 0.71 1.01
INTC 160115C00040000 C 01/15/16 40.0 0.42 0.50
INTC 160115C00045000 C 01/15/16 45.0 0.07 0.29
INTC 160115C00050000 C 01/15/16 50.0 0.00 0.14
INTC 160115P00013000 P 01/15/16 13.0 0.05 0.08
INTC 160115P00015000 P 01/15/16 15.0 0.01 0.12
INTC 160115P00018000 P 01/15/16 18.0 0.06 0.25
INTC 160115P00020000 P 01/15/16 20.0 0.20 0.31
INTC 160115P00022000 P 01/15/16 22.0 0.24 0.53
INTC 160115P00023000 P 01/15/16 23.0 0.25 0.64
INTC 160115P00025000 P 01/15/16 25.0 0.61 0.80
INTC 160115P00027000 P 01/15/16 27.0 0.92 1.28
INTC 160115P00028000 P 01/15/16 28.0 1.11 1.55
INTC 160115P00030000 P 01/15/16 30.0 1.94 2.16
INTC 160115P00032000 P 01/15/16 32.0 2.86 3.10
INTC 160115P00035000 P 01/15/16 35.0 4.55 5.00
INTC 160115P00037000 P 01/15/16 37.0 6.00 6.55
INTC 160115P00040000 P 01/15/16 40.0 7.60 9.75
INTC 160115P00045000 P 01/15/16 45.0 11.15 15.95
INTC 160115P00050000 P 01/15/16 50.0 16.60 20.30
INTC 170120C00018000 C 01/20/17 18.0 11.00 15.95
INTC 170120C00020000 C 01/20/17 20.0 10.20 13.50
INTC 170120C00023000 C 01/20/17 23.0 7.50 12.00
INTC 170120C00025000 C 01/20/17 25.0 7.25 8.90
INTC 170120C00028000 C 01/20/17 28.0 5.55 7.00
INTC 170120C00030000 C 01/20/17 30.0 4.30 5.20
INTC 170120C00032000 C 01/20/17 32.0 3.75 4.30
INTC 170120C00035000 C 01/20/17 35.0 2.55 2.99
INTC 170120C00037000 C 01/20/17 37.0 1.41 2.55
INTC 170120C00040000 C 01/20/17 40.0 1.15 1.99
INTC 170120C00042000 C 01/20/17 42.0 0.45 1.89
INTC 170120C00045000 C 01/20/17 45.0 0.08 1.59
INTC 170120C00047000 C 01/20/17 47.0 0.00 1.34
INTC 170120C00050000 C 01/20/17 50.0 0.40 0.59
INTC 170120C00055000 C 01/20/17 55.0 0.00 0.73
INTC 170120P00018000 P 01/20/17 18.0 0.40 0.73
INTC 170120P00020000 P 01/20/17 20.0 0.26 1.00
INTC 170120P00023000 P 01/20/17 23.0 1.09 1.70
INTC 170120P00025000 P 01/20/17 25.0 1.16 2.20
INTC 170120P00028000 P 01/20/17 28.0 2.08 3.40
INTC 170120P00030000 P 01/20/17 30.0 3.20 4.35
INTC 170120P00032000 P 01/20/17 32.0 3.95 5.35
INTC 170120P00035000 P 01/20/17 35.0 5.60 7.30
INTC 170120P00037000 P 01/20/17 37.0 7.00 8.65
INTC 170120P00040000 P 01/20/17 40.0 9.15 10.95
INTC 170120P00042000 P 01/20/17 42.0 10.80 12.65
INTC 170120P00045000 P 01/20/17 45.0 13.10 15.20
INTC 170120P00047000 P 01/20/17 47.0 14.00 18.50
INTC 170120P00050000 P 01/20/17 50.0 17.00 21.50
INTC 170120P00055000 P 01/20/17 55.0 23.00 27.50

OPRA data is delayed 15 minutes.