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 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INTC 141024C00022000 C 10/24/14 22.0 8.30 10.35
INTC 141024C00023000 C 10/24/14 23.0 7.60 10.20
INTC 141024C00024000 C 10/24/14 24.0 7.35 8.35
INTC 141024C00024500 C 10/24/14 24.5 7.05 7.85
INTC 141024C00025000 C 10/24/14 25.0 6.55 7.35
INTC 141024C00025500 C 10/24/14 25.5 6.55 6.80
INTC 141024C00026000 C 10/24/14 26.0 6.20 6.30
INTC 141024C00026500 C 10/24/14 26.5 5.70 5.85
INTC 141024C00027000 C 10/24/14 27.0 5.20 5.35
INTC 141024C00027500 C 10/24/14 27.5 4.70 4.85
INTC 141024C00028000 C 10/24/14 28.0 4.20 4.35
INTC 141024C00028500 C 10/24/14 28.5 3.70 3.80
INTC 141024C00029000 C 10/24/14 29.0 3.20 3.30
INTC 141024C00029500 C 10/24/14 29.5 2.70 2.80
INTC 141024C00030000 C 10/24/14 30.0 2.22 2.30
INTC 141024C00030500 C 10/24/14 30.5 1.72 1.81
INTC 141024C00031000 C 10/24/14 31.0 1.23 1.31
INTC 141024C00031500 C 10/24/14 31.5 0.80 0.84
INTC 141024C00032000 C 10/24/14 32.0 0.40 0.43
INTC 141024C00032500 C 10/24/14 32.5 0.15 0.17
INTC 141024C00033000 C 10/24/14 33.0 0.05 0.07
INTC 141024C00033500 C 10/24/14 33.5 0.00 0.03
INTC 141024C00034000 C 10/24/14 34.0 0.00 0.03
INTC 141024C00034500 C 10/24/14 34.5 0.00 0.04
INTC 141024C00035000 C 10/24/14 35.0 0.00 0.01
INTC 141024C00035500 C 10/24/14 35.5 0.00 0.03
INTC 141024C00036000 C 10/24/14 36.0 0.00 0.02
INTC 141024C00036500 C 10/24/14 36.5 0.00 0.02
INTC 141024C00037000 C 10/24/14 37.0 0.00 0.02
INTC 141024C00037500 C 10/24/14 37.5 0.00 0.02
INTC 141024C00038000 C 10/24/14 38.0 0.00 0.02
INTC 141024C00038500 C 10/24/14 38.5 0.00 0.02
INTC 141024C00039000 C 10/24/14 39.0 0.00 0.02
INTC 141024C00039500 C 10/24/14 39.5 0.00 0.02
INTC 141024C00040000 C 10/24/14 40.0 0.00 0.02
INTC 141024C00040500 C 10/24/14 40.5 0.00 0.02
INTC 141024C00041000 C 10/24/14 41.0 0.00 0.02
INTC 141024C00041500 C 10/24/14 41.5 0.00 0.02
INTC 141024C00042000 C 10/24/14 42.0 0.00 0.02
INTC 141024C00042500 C 10/24/14 42.5 0.00 0.02
INTC 141024C00043000 C 10/24/14 43.0 0.00 0.02
INTC 141024C00043500 C 10/24/14 43.5 0.00 0.02
INTC 141024C00044000 C 10/24/14 44.0 0.00 0.02
INTC 141024P00022000 P 10/24/14 22.0 0.00 0.02
INTC 141024P00023000 P 10/24/14 23.0 0.00 0.02
INTC 141024P00024000 P 10/24/14 24.0 0.00 0.01
INTC 141024P00024500 P 10/24/14 24.5 0.00 0.01
INTC 141024P00025000 P 10/24/14 25.0 0.00 0.02
INTC 141024P00025500 P 10/24/14 25.5 0.00 0.02
INTC 141024P00026000 P 10/24/14 26.0 0.00 0.02
INTC 141024P00026500 P 10/24/14 26.5 0.00 0.02
INTC 141024P00027000 P 10/24/14 27.0 0.00 0.02
INTC 141024P00027500 P 10/24/14 27.5 0.00 0.02
INTC 141024P00028000 P 10/24/14 28.0 0.00 0.02
INTC 141024P00028500 P 10/24/14 28.5 0.00 0.02
INTC 141024P00029000 P 10/24/14 29.0 0.00 0.04
INTC 141024P00029500 P 10/24/14 29.5 0.00 0.01
INTC 141024P00030000 P 10/24/14 30.0 0.01 0.03
INTC 141024P00030500 P 10/24/14 30.5 0.00 0.04
INTC 141024P00031000 P 10/24/14 31.0 0.01 0.03
INTC 141024P00031500 P 10/24/14 31.5 0.04 0.06
INTC 141024P00032000 P 10/24/14 32.0 0.14 0.15
INTC 141024P00032500 P 10/24/14 32.5 0.36 0.39
INTC 141024P00033000 P 10/24/14 33.0 0.72 0.78
INTC 141024P00033500 P 10/24/14 33.5 1.19 1.25
INTC 141024P00034000 P 10/24/14 34.0 1.56 1.74
INTC 141024P00034500 P 10/24/14 34.5 1.95 2.24
INTC 141024P00035000 P 10/24/14 35.0 2.45 2.74
INTC 141024P00035500 P 10/24/14 35.5 2.95 3.25
INTC 141024P00036000 P 10/24/14 36.0 3.45 3.75
INTC 141024P00036500 P 10/24/14 36.5 3.95 4.25
INTC 141024P00037000 P 10/24/14 37.0 4.45 4.75
INTC 141024P00037500 P 10/24/14 37.5 4.95 5.25
INTC 141024P00038000 P 10/24/14 38.0 5.45 5.75
INTC 141024P00038500 P 10/24/14 38.5 5.95 6.25
INTC 141024P00039000 P 10/24/14 39.0 6.45 6.75
INTC 141024P00039500 P 10/24/14 39.5 6.95 7.25
INTC 141024P00040000 P 10/24/14 40.0 7.45 7.75
INTC 141024P00040500 P 10/24/14 40.5 6.45 8.25
INTC 141024P00041000 P 10/24/14 41.0 6.95 8.75
INTC 141024P00041500 P 10/24/14 41.5 7.45 9.25
INTC 141024P00042000 P 10/24/14 42.0 7.45 10.30
INTC 141024P00042500 P 10/24/14 42.5 7.90 10.75
INTC 141024P00043000 P 10/24/14 43.0 8.40 11.25
INTC 141024P00043500 P 10/24/14 43.5 8.80 11.90
INTC 141024P00044000 P 10/24/14 44.0 9.30 12.40
INTC 141031C00023000 C 10/31/14 23.0 9.20 9.95
INTC 141031C00024000 C 10/31/14 24.0 8.20 8.95
INTC 141031C00025000 C 10/31/14 25.0 7.20 7.50
INTC 141031C00026000 C 10/31/14 26.0 6.20 6.65
INTC 141031C00027000 C 10/31/14 27.0 5.20 5.65
INTC 141031C00027500 C 10/31/14 27.5 4.70 5.15
INTC 141031C00028000 C 10/31/14 28.0 4.20 4.45
INTC 141031C00028500 C 10/31/14 28.5 3.70 4.00
INTC 141031C00029000 C 10/31/14 29.0 3.25 3.50
INTC 141031C00029500 C 10/31/14 29.5 2.72 2.94
INTC 141031C00030000 C 10/31/14 30.0 2.23 2.44
INTC 141031C00030500 C 10/31/14 30.5 1.80 2.08
INTC 141031C00031000 C 10/31/14 31.0 1.38 1.46
INTC 141031C00031500 C 10/31/14 31.5 0.97 1.02
INTC 141031C00032000 C 10/31/14 32.0 0.63 0.67
INTC 141031C00032500 C 10/31/14 32.5 0.36 0.39
INTC 141031C00033000 C 10/31/14 33.0 0.19 0.22
INTC 141031C00033500 C 10/31/14 33.5 0.09 0.14
INTC 141031C00034000 C 10/31/14 34.0 0.04 0.08
INTC 141031C00034500 C 10/31/14 34.5 0.01 0.08
INTC 141031C00035000 C 10/31/14 35.0 0.01 0.06
INTC 141031C00035500 C 10/31/14 35.5 0.01 0.05
INTC 141031C00036000 C 10/31/14 36.0 0.00 0.05
INTC 141031C00036500 C 10/31/14 36.5 0.00 0.04
INTC 141031C00037000 C 10/31/14 37.0 0.00 0.04
INTC 141031C00037500 C 10/31/14 37.5 0.00 0.01
INTC 141031C00038000 C 10/31/14 38.0 0.00 0.03
INTC 141031C00038500 C 10/31/14 38.5 0.00 0.03
INTC 141031C00039000 C 10/31/14 39.0 0.00 0.03
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 0.02
INTC 141031P00025000 P 10/31/14 25.0 0.00 0.01
INTC 141031P00026000 P 10/31/14 26.0 0.00 0.02
INTC 141031P00027000 P 10/31/14 27.0 0.01 0.05
INTC 141031P00027500 P 10/31/14 27.5 0.01 0.05
INTC 141031P00028000 P 10/31/14 28.0 0.01 0.03
INTC 141031P00028500 P 10/31/14 28.5 0.01 0.09
INTC 141031P00029000 P 10/31/14 29.0 0.01 0.08
INTC 141031P00029500 P 10/31/14 29.5 0.01 0.12
INTC 141031P00030000 P 10/31/14 30.0 0.03 0.07
INTC 141031P00030500 P 10/31/14 30.5 0.02 0.12
INTC 141031P00031000 P 10/31/14 31.0 0.12 0.14
INTC 141031P00031500 P 10/31/14 31.5 0.20 0.24
INTC 141031P00032000 P 10/31/14 32.0 0.35 0.40
INTC 141031P00032500 P 10/31/14 32.5 0.58 0.62
INTC 141031P00033000 P 10/31/14 33.0 0.91 0.95
INTC 141031P00033500 P 10/31/14 33.5 1.24 1.39
INTC 141031P00034000 P 10/31/14 34.0 1.48 1.85
INTC 141031P00034500 P 10/31/14 34.5 1.95 2.32
INTC 141031P00035000 P 10/31/14 35.0 2.41 2.81
INTC 141031P00035500 P 10/31/14 35.5 2.90 3.30
INTC 141031P00036000 P 10/31/14 36.0 3.40 3.80
INTC 141031P00036500 P 10/31/14 36.5 3.90 4.30
INTC 141031P00037000 P 10/31/14 37.0 4.40 4.80
INTC 141031P00037500 P 10/31/14 37.5 4.90 5.30
INTC 141031P00038000 P 10/31/14 38.0 5.35 5.80
INTC 141031P00038500 P 10/31/14 38.5 5.85 6.30
INTC 141031P00039000 P 10/31/14 39.0 6.35 6.80
INTC 141031P00039500 P 10/31/14 39.5 6.85 7.35
INTC 141031P00040000 P 10/31/14 40.0 7.35 7.80
INTC 141031P00040500 P 10/31/14 40.5 7.30 8.30
INTC 141031P00041000 P 10/31/14 41.0 7.80 8.85
INTC 141031P00041500 P 10/31/14 41.5 6.80 10.55
INTC 141031P00042000 P 10/31/14 42.0 8.85 9.90
INTC 141031P00042500 P 10/31/14 42.5 8.25 10.75
INTC 141031P00043000 P 10/31/14 43.0 9.05 11.50
INTC 141031P00043500 P 10/31/14 43.5 8.75 12.15
INTC 141031P00044000 P 10/31/14 44.0 10.05 12.55
INTC 141107C00023000 C 11/07/14 23.0 9.20 9.95
INTC 141107C00024000 C 11/07/14 24.0 8.20 8.95
INTC 141107C00025000 C 11/07/14 25.0 7.20 7.95
INTC 141107C00026000 C 11/07/14 26.0 6.20 6.65
INTC 141107C00027000 C 11/07/14 27.0 5.20 5.45
INTC 141107C00027500 C 11/07/14 27.5 4.70 4.95
INTC 141107C00028000 C 11/07/14 28.0 4.20 4.45
INTC 141107C00028500 C 11/07/14 28.5 3.70 3.95
INTC 141107C00029000 C 11/07/14 29.0 3.25 3.65
INTC 141107C00029500 C 11/07/14 29.5 2.76 3.05
INTC 141107C00030000 C 11/07/14 30.0 2.29 2.48
INTC 141107C00030500 C 11/07/14 30.5 1.86 2.06
INTC 141107C00031000 C 11/07/14 31.0 1.43 1.48
INTC 141107C00031500 C 11/07/14 31.5 1.01 1.10
INTC 141107C00032000 C 11/07/14 32.0 0.71 0.76
INTC 141107C00032500 C 11/07/14 32.5 0.45 0.50
INTC 141107C00033000 C 11/07/14 33.0 0.28 0.31
INTC 141107C00033500 C 11/07/14 33.5 0.15 0.18
INTC 141107C00034000 C 11/07/14 34.0 0.08 0.16
INTC 141107C00034500 C 11/07/14 34.5 0.04 0.08
INTC 141107C00035000 C 11/07/14 35.0 0.01 0.05
INTC 141107C00035500 C 11/07/14 35.5 0.01 0.07
INTC 141107C00036000 C 11/07/14 36.0 0.01 0.06
INTC 141107C00036500 C 11/07/14 36.5 0.00 0.06
INTC 141107C00037000 C 11/07/14 37.0 0.00 0.05
INTC 141107C00037500 C 11/07/14 37.5 0.00 0.05
INTC 141107C00038000 C 11/07/14 38.0 0.00 0.05
INTC 141107C00038500 C 11/07/14 38.5 0.00 0.05
INTC 141107C00039000 C 11/07/14 39.0 0.00 0.04
INTC 141107C00039500 C 11/07/14 39.5 0.00 0.05
INTC 141107C00040000 C 11/07/14 40.0 0.00 0.03
INTC 141107C00040500 C 11/07/14 40.5 0.00 0.04
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 0.03
INTC 141107C00042500 C 11/07/14 42.5 0.00 0.03
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 0.03
INTC 141107P00023000 P 11/07/14 23.0 0.00 0.03
INTC 141107P00024000 P 11/07/14 24.0 0.00 0.03
INTC 141107P00025000 P 11/07/14 25.0 0.00 0.05
INTC 141107P00026000 P 11/07/14 26.0 0.01 0.08
INTC 141107P00027000 P 11/07/14 27.0 0.01 0.10
INTC 141107P00027500 P 11/07/14 27.5 0.01 0.11
INTC 141107P00028000 P 11/07/14 28.0 0.02 0.07
INTC 141107P00028500 P 11/07/14 28.5 0.01 0.10
INTC 141107P00029000 P 11/07/14 29.0 0.01 0.14
INTC 141107P00029500 P 11/07/14 29.5 0.03 0.15
INTC 141107P00030000 P 11/07/14 30.0 0.05 0.14
INTC 141107P00030500 P 11/07/14 30.5 0.15 0.18
INTC 141107P00031000 P 11/07/14 31.0 0.25 0.27
INTC 141107P00031500 P 11/07/14 31.5 0.38 0.42
INTC 141107P00032000 P 11/07/14 32.0 0.58 0.61
INTC 141107P00032500 P 11/07/14 32.5 0.83 0.88
INTC 141107P00033000 P 11/07/14 33.0 1.16 1.26
INTC 141107P00033500 P 11/07/14 33.5 1.58 1.62
INTC 141107P00034000 P 11/07/14 34.0 1.75 2.10
INTC 141107P00034500 P 11/07/14 34.5 2.17 2.56
INTC 141107P00035000 P 11/07/14 35.0 2.66 3.05
INTC 141107P00035500 P 11/07/14 35.5 3.10 3.55
INTC 141107P00036000 P 11/07/14 36.0 3.60 4.05
INTC 141107P00036500 P 11/07/14 36.5 4.10 4.55
INTC 141107P00037000 P 11/07/14 37.0 4.60 5.05
INTC 141107P00037500 P 11/07/14 37.5 5.10 5.55
INTC 141107P00038000 P 11/07/14 38.0 5.60 6.05
INTC 141107P00038500 P 11/07/14 38.5 6.10 6.55
INTC 141107P00039000 P 11/07/14 39.0 6.60 7.05
INTC 141107P00039500 P 11/07/14 39.5 7.05 7.55
INTC 141107P00040000 P 11/07/14 40.0 6.40 8.55
INTC 141107P00040500 P 11/07/14 40.5 6.75 8.70
INTC 141107P00041000 P 11/07/14 41.0 7.00 9.60
INTC 141107P00041500 P 11/07/14 41.5 7.10 10.05
INTC 141107P00042000 P 11/07/14 42.0 7.60 11.40
INTC 141107P00042500 P 11/07/14 42.5 8.10 11.90
INTC 141107P00043000 P 11/07/14 43.0 8.60 11.75
INTC 141107P00043500 P 11/07/14 43.5 9.25 12.90
INTC 141107P00044000 P 11/07/14 44.0 9.80 13.05
INTC 141114C00023000 C 11/14/14 23.0 9.20 9.95
INTC 141114C00024000 C 11/14/14 24.0 8.20 8.95
INTC 141114C00025000 C 11/14/14 25.0 7.20 7.95
INTC 141114C00026000 C 11/14/14 26.0 6.20 6.85
INTC 141114C00027000 C 11/14/14 27.0 5.20 5.85
INTC 141114C00027500 C 11/14/14 27.5 4.70 5.35
INTC 141114C00028000 C 11/14/14 28.0 4.20 4.85
INTC 141114C00028500 C 11/14/14 28.5 3.70 4.35
INTC 141114C00029000 C 11/14/14 29.0 3.25 3.85
INTC 141114C00029500 C 11/14/14 29.5 2.77 3.20
INTC 141114C00030000 C 11/14/14 30.0 2.29 2.74
INTC 141114C00030500 C 11/14/14 30.5 1.89 2.15
INTC 141114C00031000 C 11/14/14 31.0 1.48 1.54
INTC 141114C00031500 C 11/14/14 31.5 1.11 1.15
INTC 141114C00032000 C 11/14/14 32.0 0.79 0.84
INTC 141114C00032500 C 11/14/14 32.5 0.54 0.58
INTC 141114C00033000 C 11/14/14 33.0 0.35 0.38
INTC 141114C00033500 C 11/14/14 33.5 0.23 0.24
INTC 141114C00034000 C 11/14/14 34.0 0.14 0.16
INTC 141114C00034500 C 11/14/14 34.5 0.07 0.11
INTC 141114C00035000 C 11/14/14 35.0 0.03 0.11
INTC 141114C00035500 C 11/14/14 35.5 0.01 0.10
INTC 141114C00036000 C 11/14/14 36.0 0.01 0.07
INTC 141114C00036500 C 11/14/14 36.5 0.00 0.07
INTC 141114C00037000 C 11/14/14 37.0 0.00 0.06
INTC 141114C00037500 C 11/14/14 37.5 0.00 0.06
INTC 141114C00038000 C 11/14/14 38.0 0.00 0.06
INTC 141114C00038500 C 11/14/14 38.5 0.00 0.05
INTC 141114C00039000 C 11/14/14 39.0 0.00 0.05
INTC 141114C00039500 C 11/14/14 39.5 0.00 0.05
INTC 141114C00040000 C 11/14/14 40.0 0.00 0.05
INTC 141114C00040500 C 11/14/14 40.5 0.00 0.05
INTC 141114C00041000 C 11/14/14 41.0 0.00 0.04
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 0.02
INTC 141114C00044000 C 11/14/14 44.0 0.00 0.02
INTC 141114P00023000 P 11/14/14 23.0 0.00 0.03
INTC 141114P00024000 P 11/14/14 24.0 0.01 0.05
INTC 141114P00025000 P 11/14/14 25.0 0.01 0.09
INTC 141114P00026000 P 11/14/14 26.0 0.01 0.11
INTC 141114P00027000 P 11/14/14 27.0 0.01 0.11
INTC 141114P00027500 P 11/14/14 27.5 0.02 0.11
INTC 141114P00028000 P 11/14/14 28.0 0.04 0.07
INTC 141114P00028500 P 11/14/14 28.5 0.04 0.12
INTC 141114P00029000 P 11/14/14 29.0 0.07 0.10
INTC 141114P00029500 P 11/14/14 29.5 0.05 0.20
INTC 141114P00030000 P 11/14/14 30.0 0.09 0.18
INTC 141114P00030500 P 11/14/14 30.5 0.23 0.26
INTC 141114P00031000 P 11/14/14 31.0 0.33 0.37
INTC 141114P00031500 P 11/14/14 31.5 0.49 0.51
INTC 141114P00032000 P 11/14/14 32.0 0.69 0.73
INTC 141114P00032500 P 11/14/14 32.5 0.95 0.99
INTC 141114P00033000 P 11/14/14 33.0 1.27 1.35
INTC 141114P00033500 P 11/14/14 33.5 1.65 1.73
INTC 141114P00034000 P 11/14/14 34.0 1.99 2.15
INTC 141114P00034500 P 11/14/14 34.5 2.09 2.61
INTC 141114P00035000 P 11/14/14 35.0 2.52 3.10
INTC 141114P00035500 P 11/14/14 35.5 2.98 3.55
INTC 141114P00036000 P 11/14/14 36.0 3.45 4.05
INTC 141114P00036500 P 11/14/14 36.5 3.90 4.55
INTC 141114P00037000 P 11/14/14 37.0 4.40 5.05
INTC 141114P00037500 P 11/14/14 37.5 4.90 5.55
INTC 141114P00038000 P 11/14/14 38.0 5.40 6.05
INTC 141114P00038500 P 11/14/14 38.5 5.90 6.55
INTC 141114P00039000 P 11/14/14 39.0 6.40 7.05
INTC 141114P00039500 P 11/14/14 39.5 6.90 7.55
INTC 141114P00040000 P 11/14/14 40.0 7.00 8.05
INTC 141114P00040500 P 11/14/14 40.5 7.50 8.60
INTC 141114P00041000 P 11/14/14 41.0 7.75 9.05
INTC 141114P00041500 P 11/14/14 41.5 8.35 9.55
INTC 141114P00042000 P 11/14/14 42.0 8.85 10.05
INTC 141114P00042500 P 11/14/14 42.5 8.10 11.25
INTC 141114P00043000 P 11/14/14 43.0 8.60 11.75
INTC 141114P00044000 P 11/14/14 44.0 9.60 13.10
INTC 141122C00020000 C 11/22/14 20.0 10.70 13.60
INTC 141122C00021000 C 11/22/14 21.0 10.00 12.50
INTC 141122C00022000 C 11/22/14 22.0 8.90 12.15
INTC 141122C00023000 C 11/22/14 23.0 7.70 10.20
INTC 141122C00024000 C 11/22/14 24.0 8.20 8.95
INTC 141122C00024500 C 11/22/14 24.5 7.70 8.45
INTC 141122C00025000 C 11/22/14 25.0 7.20 7.95
INTC 141122C00025500 C 11/22/14 25.5 6.70 7.30
INTC 141122C00026000 C 11/22/14 26.0 6.20 6.80
INTC 141122C00026500 C 11/22/14 26.5 5.70 6.30
INTC 141122C00027000 C 11/22/14 27.0 5.20 5.80
INTC 141122C00027500 C 11/22/14 27.5 4.70 5.30
INTC 141122C00028000 C 11/22/14 28.0 4.20 4.80
INTC 141122C00028500 C 11/22/14 28.5 3.75 4.30
INTC 141122C00029000 C 11/22/14 29.0 3.25 3.70
INTC 141122C00029500 C 11/22/14 29.5 2.81 3.25
INTC 141122C00030000 C 11/22/14 30.0 2.35 2.67
INTC 141122C00030500 C 11/22/14 30.5 1.93 2.10
INTC 141122C00031000 C 11/22/14 31.0 1.54 1.71
INTC 141122C00031500 C 11/22/14 31.5 1.22 1.27
INTC 141122C00032000 C 11/22/14 32.0 0.92 0.95
INTC 141122C00032500 C 11/22/14 32.5 0.68 0.70
INTC 141122C00033000 C 11/22/14 33.0 0.48 0.51
INTC 141122C00033500 C 11/22/14 33.5 0.34 0.36
INTC 141122C00034000 C 11/22/14 34.0 0.23 0.25
INTC 141122C00034500 C 11/22/14 34.5 0.15 0.17
INTC 141122C00035000 C 11/22/14 35.0 0.09 0.11
INTC 141122C00035500 C 11/22/14 35.5 0.06 0.08
INTC 141122C00036000 C 11/22/14 36.0 0.03 0.06
INTC 141122C00036500 C 11/22/14 36.5 0.02 0.07
INTC 141122C00037000 C 11/22/14 37.0 0.02 0.04
INTC 141122C00037500 C 11/22/14 37.5 0.01 0.06
INTC 141122C00038000 C 11/22/14 38.0 0.02 0.04
INTC 141122C00038500 C 11/22/14 38.5 0.00 0.04
INTC 141122C00039000 C 11/22/14 39.0 0.00 0.03
INTC 141122C00039500 C 11/22/14 39.5 0.00 0.04
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 0.03
INTC 141122C00042000 C 11/22/14 42.0 0.00 0.03
INTC 141122C00042500 C 11/22/14 42.5 0.00 0.03
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 0.01
INTC 141122P00022000 P 11/22/14 22.0 0.01 0.02
INTC 141122P00023000 P 11/22/14 23.0 0.01 0.03
INTC 141122P00024000 P 11/22/14 24.0 0.01 0.05
INTC 141122P00024500 P 11/22/14 24.5 0.01 0.06
INTC 141122P00025000 P 11/22/14 25.0 0.01 0.06
INTC 141122P00025500 P 11/22/14 25.5 0.02 0.06
INTC 141122P00026000 P 11/22/14 26.0 0.02 0.07
INTC 141122P00026500 P 11/22/14 26.5 0.03 0.07
INTC 141122P00027000 P 11/22/14 27.0 0.04 0.07
INTC 141122P00027500 P 11/22/14 27.5 0.05 0.08
INTC 141122P00028000 P 11/22/14 28.0 0.08 0.09
INTC 141122P00028500 P 11/22/14 28.5 0.09 0.12
INTC 141122P00029000 P 11/22/14 29.0 0.13 0.15
INTC 141122P00029500 P 11/22/14 29.5 0.18 0.20
INTC 141122P00030000 P 11/22/14 30.0 0.25 0.27
INTC 141122P00030500 P 11/22/14 30.5 0.34 0.36
INTC 141122P00031000 P 11/22/14 31.0 0.47 0.49
INTC 141122P00031500 P 11/22/14 31.5 0.63 0.66
INTC 141122P00032000 P 11/22/14 32.0 0.85 0.87
INTC 141122P00032500 P 11/22/14 32.5 1.10 1.13
INTC 141122P00033000 P 11/22/14 33.0 1.40 1.45
INTC 141122P00033500 P 11/22/14 33.5 1.75 1.82
INTC 141122P00034000 P 11/22/14 34.0 2.05 2.25
INTC 141122P00034500 P 11/22/14 34.5 2.49 2.67
INTC 141122P00035000 P 11/22/14 35.0 2.64 3.15
INTC 141122P00035500 P 11/22/14 35.5 3.05 3.60
INTC 141122P00036000 P 11/22/14 36.0 3.50 4.10
INTC 141122P00036500 P 11/22/14 36.5 3.95 4.55
INTC 141122P00037000 P 11/22/14 37.0 4.60 5.05
INTC 141122P00037500 P 11/22/14 37.5 4.95 5.55
INTC 141122P00038000 P 11/22/14 38.0 5.45 6.05
INTC 141122P00038500 P 11/22/14 38.5 5.95 6.55
INTC 141122P00039000 P 11/22/14 39.0 6.40 7.05
INTC 141122P00039500 P 11/22/14 39.5 6.90 7.55
INTC 141122P00040000 P 11/22/14 40.0 6.95 8.05
INTC 141122P00040500 P 11/22/14 40.5 7.50 8.55
INTC 141122P00041000 P 11/22/14 41.0 7.90 9.05
INTC 141122P00041500 P 11/22/14 41.5 8.50 9.55
INTC 141122P00042000 P 11/22/14 42.0 8.90 10.05
INTC 141122P00042500 P 11/22/14 42.5 8.60 11.15
INTC 141122P00043000 P 11/22/14 43.0 9.00 12.10
INTC 141122P00043500 P 11/22/14 43.5 9.55 12.85
INTC 141122P00044000 P 11/22/14 44.0 10.05 13.35
INTC 141128C00023000 C 11/28/14 23.0 9.20 10.00
INTC 141128C00024000 C 11/28/14 24.0 8.20 8.95
INTC 141128C00025000 C 11/28/14 25.0 7.20 7.95
INTC 141128C00026000 C 11/28/14 26.0 6.20 6.90
INTC 141128C00026500 C 11/28/14 26.5 5.70 6.45
INTC 141128C00027000 C 11/28/14 27.0 5.20 5.95
INTC 141128C00027500 C 11/28/14 27.5 4.70 5.45
INTC 141128C00028000 C 11/28/14 28.0 4.20 4.95
INTC 141128C00028500 C 11/28/14 28.5 3.75 4.45
INTC 141128C00029000 C 11/28/14 29.0 3.25 4.00
INTC 141128C00029500 C 11/28/14 29.5 2.82 3.30
INTC 141128C00030000 C 11/28/14 30.0 2.37 2.75
INTC 141128C00030500 C 11/28/14 30.5 1.95 2.13
INTC 141128C00031000 C 11/28/14 31.0 1.57 1.75
INTC 141128C00031500 C 11/28/14 31.5 1.23 1.41
INTC 141128C00032000 C 11/28/14 32.0 0.94 1.10
INTC 141128C00032500 C 11/28/14 32.5 0.70 0.84
INTC 141128C00033000 C 11/28/14 33.0 0.51 0.64
INTC 141128C00033500 C 11/28/14 33.5 0.37 0.46
INTC 141128C00034000 C 11/28/14 34.0 0.26 0.34
INTC 141128C00034500 C 11/28/14 34.5 0.18 0.21
INTC 141128C00035000 C 11/28/14 35.0 0.11 0.24
INTC 141128C00035500 C 11/28/14 35.5 0.07 0.19
INTC 141128C00036000 C 11/28/14 36.0 0.04 0.14
INTC 141128C00036500 C 11/28/14 36.5 0.02 0.12
INTC 141128C00037000 C 11/28/14 37.0 0.01 0.10
INTC 141128C00037500 C 11/28/14 37.5 0.01 0.09
INTC 141128C00038000 C 11/28/14 38.0 0.01 0.07
INTC 141128C00038500 C 11/28/14 38.5 0.01 0.07
INTC 141128C00039000 C 11/28/14 39.0 0.00 0.07
INTC 141128C00039500 C 11/28/14 39.5 0.00 0.06
INTC 141128C00040000 C 11/28/14 40.0 0.00 0.06
INTC 141128C00040500 C 11/28/14 40.5 0.00 0.05
INTC 141128C00041000 C 11/28/14 41.0 0.00 0.05
INTC 141128C00041500 C 11/28/14 41.5 0.00 0.04
INTC 141128C00042000 C 11/28/14 42.0 0.00 0.04
INTC 141128P00023000 P 11/28/14 23.0 0.01 0.06
INTC 141128P00024000 P 11/28/14 24.0 0.01 0.09
INTC 141128P00025000 P 11/28/14 25.0 0.02 0.12
INTC 141128P00026000 P 11/28/14 26.0 0.01 0.14
INTC 141128P00026500 P 11/28/14 26.5 0.02 0.16
INTC 141128P00027000 P 11/28/14 27.0 0.03 0.17
INTC 141128P00027500 P 11/28/14 27.5 0.03 0.10
INTC 141128P00028000 P 11/28/14 28.0 0.05 0.20
INTC 141128P00028500 P 11/28/14 28.5 0.07 0.23
INTC 141128P00029000 P 11/28/14 29.0 0.11 0.25
INTC 141128P00029500 P 11/28/14 29.5 0.16 0.24
INTC 141128P00030000 P 11/28/14 30.0 0.23 0.32
INTC 141128P00030500 P 11/28/14 30.5 0.32 0.42
INTC 141128P00031000 P 11/28/14 31.0 0.45 0.55
INTC 141128P00031500 P 11/28/14 31.5 0.65 0.73
INTC 141128P00032000 P 11/28/14 32.0 0.88 0.92
INTC 141128P00032500 P 11/28/14 32.5 1.05 1.22
INTC 141128P00033000 P 11/28/14 33.0 1.36 1.53
INTC 141128P00033500 P 11/28/14 33.5 1.69 1.89
INTC 141128P00034000 P 11/28/14 34.0 2.08 2.28
INTC 141128P00034500 P 11/28/14 34.5 2.51 2.70
INTC 141128P00035000 P 11/28/14 35.0 2.51 3.15
INTC 141128P00035500 P 11/28/14 35.5 2.95 3.60
INTC 141128P00036000 P 11/28/14 36.0 3.40 4.10
INTC 141128P00036500 P 11/28/14 36.5 3.85 4.60
INTC 141128P00037000 P 11/28/14 37.0 4.35 5.05
INTC 141128P00037500 P 11/28/14 37.5 4.80 5.55
INTC 141128P00038000 P 11/28/14 38.0 5.30 6.05
INTC 141128P00038500 P 11/28/14 38.5 5.80 6.55
INTC 141128P00039000 P 11/28/14 39.0 6.30 7.05
INTC 141128P00039500 P 11/28/14 39.5 6.80 7.55
INTC 141128P00040000 P 11/28/14 40.0 7.25 8.10
INTC 141128P00040500 P 11/28/14 40.5 7.55 8.55
INTC 141128P00041000 P 11/28/14 41.0 7.95 9.05
INTC 141128P00041500 P 11/28/14 41.5 8.40 9.55
INTC 141128P00042000 P 11/28/14 42.0 8.90 10.05
INTC 141220C00021000 C 12/20/14 21.0 9.80 12.90
INTC 141220C00023000 C 12/20/14 23.0 9.20 9.95
INTC 141220C00024000 C 12/20/14 24.0 8.20 8.75
INTC 141220C00025000 C 12/20/14 25.0 7.20 7.80
INTC 141220C00026000 C 12/20/14 26.0 6.20 6.80
INTC 141220C00027000 C 12/20/14 27.0 5.20 5.80
INTC 141220C00028000 C 12/20/14 28.0 4.25 4.75
INTC 141220C00029000 C 12/20/14 29.0 3.35 3.80
INTC 141220C00030000 C 12/20/14 30.0 2.50 2.65
INTC 141220C00031000 C 12/20/14 31.0 1.80 1.85
INTC 141220C00032000 C 12/20/14 32.0 1.19 1.22
INTC 141220C00033000 C 12/20/14 33.0 0.74 0.76
INTC 141220C00034000 C 12/20/14 34.0 0.43 0.45
INTC 141220C00035000 C 12/20/14 35.0 0.24 0.25
INTC 141220C00036000 C 12/20/14 36.0 0.12 0.17
INTC 141220C00037000 C 12/20/14 37.0 0.06 0.08
INTC 141220C00038000 C 12/20/14 38.0 0.03 0.06
INTC 141220C00039000 C 12/20/14 39.0 0.01 0.05
INTC 141220C00040000 C 12/20/14 40.0 0.01 0.05
INTC 141220C00041000 C 12/20/14 41.0 0.00 0.04
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 0.02 0.05
INTC 141220P00023000 P 12/20/14 23.0 0.03 0.08
INTC 141220P00024000 P 12/20/14 24.0 0.04 0.08
INTC 141220P00025000 P 12/20/14 25.0 0.05 0.09
INTC 141220P00026000 P 12/20/14 26.0 0.08 0.11
INTC 141220P00027000 P 12/20/14 27.0 0.11 0.14
INTC 141220P00028000 P 12/20/14 28.0 0.17 0.20
INTC 141220P00029000 P 12/20/14 29.0 0.28 0.29
INTC 141220P00030000 P 12/20/14 30.0 0.45 0.47
INTC 141220P00031000 P 12/20/14 31.0 0.72 0.74
INTC 141220P00032000 P 12/20/14 32.0 1.13 1.15
INTC 141220P00033000 P 12/20/14 33.0 1.66 1.70
INTC 141220P00034000 P 12/20/14 34.0 2.34 2.40
INTC 141220P00035000 P 12/20/14 35.0 3.05 3.25
INTC 141220P00036000 P 12/20/14 36.0 3.65 4.15
INTC 141220P00037000 P 12/20/14 37.0 4.55 5.10
INTC 141220P00038000 P 12/20/14 38.0 5.55 6.05
INTC 141220P00039000 P 12/20/14 39.0 6.50 7.05
INTC 141220P00040000 P 12/20/14 40.0 7.45 8.05
INTC 141220P00041000 P 12/20/14 41.0 7.95 9.05
INTC 141220P00042000 P 12/20/14 42.0 9.00 10.20
INTC 141220P00043000 P 12/20/14 43.0 9.50 11.25
INTC 150117C00008000 C 01/17/15 8.0 22.85 24.85
INTC 150117C00010000 C 01/17/15 10.0 20.90 22.85
INTC 150117C00013000 C 01/17/15 13.0 17.75 19.90
INTC 150117C00014000 C 01/17/15 14.0 16.90 18.85
INTC 150117C00015000 C 01/17/15 15.0 15.75 18.00
INTC 150117C00016000 C 01/17/15 16.0 14.90 16.85
INTC 150117C00018000 C 01/17/15 18.0 14.10 14.85
INTC 150117C00019000 C 01/17/15 19.0 11.90 13.85
INTC 150117C00020000 C 01/17/15 20.0 11.05 12.80
INTC 150117C00021000 C 01/17/15 21.0 11.10 12.15
INTC 150117C00022000 C 01/17/15 22.0 10.20 10.95
INTC 150117C00023000 C 01/17/15 23.0 9.20 10.00
INTC 150117C00024000 C 01/17/15 24.0 8.20 8.85
INTC 150117C00025000 C 01/17/15 25.0 7.20 7.65
INTC 150117C00026000 C 01/17/15 26.0 6.25 6.85
INTC 150117C00027000 C 01/17/15 27.0 5.30 5.85
INTC 150117C00028000 C 01/17/15 28.0 4.40 4.90
INTC 150117C00029000 C 01/17/15 29.0 3.50 3.75
INTC 150117C00030000 C 01/17/15 30.0 2.80 2.96
INTC 150117C00031000 C 01/17/15 31.0 2.13 2.17
INTC 150117C00032000 C 01/17/15 32.0 1.56 1.59
INTC 150117C00033000 C 01/17/15 33.0 1.09 1.13
INTC 150117C00034000 C 01/17/15 34.0 0.74 0.76
INTC 150117C00035000 C 01/17/15 35.0 0.48 0.51
INTC 150117C00036000 C 01/17/15 36.0 0.31 0.33
INTC 150117C00037000 C 01/17/15 37.0 0.21 0.22
INTC 150117C00038000 C 01/17/15 38.0 0.12 0.15
INTC 150117C00039000 C 01/17/15 39.0 0.07 0.10
INTC 150117C00040000 C 01/17/15 40.0 0.05 0.09
INTC 150117C00041000 C 01/17/15 41.0 0.03 0.07
INTC 150117C00042000 C 01/17/15 42.0 0.02 0.06
INTC 150117C00043000 C 01/17/15 43.0 0.01 0.05
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 0.02
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 0.03
INTC 150117P00016000 P 01/17/15 16.0 0.01 0.03
INTC 150117P00018000 P 01/17/15 18.0 0.02 0.06
INTC 150117P00019000 P 01/17/15 19.0 0.02 0.06
INTC 150117P00020000 P 01/17/15 20.0 0.04 0.06
INTC 150117P00021000 P 01/17/15 21.0 0.04 0.09
INTC 150117P00022000 P 01/17/15 22.0 0.07 0.11
INTC 150117P00023000 P 01/17/15 23.0 0.07 0.11
INTC 150117P00024000 P 01/17/15 24.0 0.09 0.12
INTC 150117P00025000 P 01/17/15 25.0 0.12 0.14
INTC 150117P00026000 P 01/17/15 26.0 0.17 0.19
INTC 150117P00027000 P 01/17/15 27.0 0.23 0.26
INTC 150117P00028000 P 01/17/15 28.0 0.33 0.37
INTC 150117P00029000 P 01/17/15 29.0 0.51 0.53
INTC 150117P00030000 P 01/17/15 30.0 0.74 0.75
INTC 150117P00031000 P 01/17/15 31.0 1.07 1.08
INTC 150117P00032000 P 01/17/15 32.0 1.48 1.49
INTC 150117P00033000 P 01/17/15 33.0 2.01 2.04
INTC 150117P00034000 P 01/17/15 34.0 2.64 2.69
INTC 150117P00035000 P 01/17/15 35.0 3.35 3.45
INTC 150117P00036000 P 01/17/15 36.0 4.10 4.30
INTC 150117P00037000 P 01/17/15 37.0 4.65 5.20
INTC 150117P00038000 P 01/17/15 38.0 5.50 6.15
INTC 150117P00039000 P 01/17/15 39.0 6.45 7.10
INTC 150117P00040000 P 01/17/15 40.0 7.40 8.05
INTC 150117P00041000 P 01/17/15 41.0 8.35 9.05
INTC 150117P00042000 P 01/17/15 42.0 9.35 10.05
INTC 150117P00043000 P 01/17/15 43.0 10.35 11.05
INTC 150117P00044000 P 01/17/15 44.0 10.90 12.20
INTC 150117P00045000 P 01/17/15 45.0 11.50 13.35
INTC 150220C00016000 C 02/20/15 16.0 14.65 18.65
INTC 150220C00018000 C 02/20/15 18.0 12.75 16.25
INTC 150220C00019000 C 02/20/15 19.0 12.35 15.00
INTC 150220C00020000 C 02/20/15 20.0 11.35 14.00
INTC 150220C00021000 C 02/20/15 21.0 10.85 13.00
INTC 150220C00023000 C 02/20/15 23.0 8.75 10.05
INTC 150220C00024000 C 02/20/15 24.0 8.20 8.95
INTC 150220C00025000 C 02/20/15 25.0 7.20 7.95
INTC 150220C00026000 C 02/20/15 26.0 6.25 7.00
INTC 150220C00027000 C 02/20/15 27.0 5.35 6.00
INTC 150220C00028000 C 02/20/15 28.0 4.45 5.05
INTC 150220C00029000 C 02/20/15 29.0 3.65 3.95
INTC 150220C00030000 C 02/20/15 30.0 2.97 3.05
INTC 150220C00031000 C 02/20/15 31.0 2.31 2.37
INTC 150220C00032000 C 02/20/15 32.0 1.75 1.79
INTC 150220C00033000 C 02/20/15 33.0 1.29 1.34
INTC 150220C00034000 C 02/20/15 34.0 0.93 0.96
INTC 150220C00035000 C 02/20/15 35.0 0.65 0.69
INTC 150220C00036000 C 02/20/15 36.0 0.44 0.49
INTC 150220C00037000 C 02/20/15 37.0 0.30 0.35
INTC 150220C00038000 C 02/20/15 38.0 0.20 0.25
INTC 150220C00039000 C 02/20/15 39.0 0.14 0.18
INTC 150220C00040000 C 02/20/15 40.0 0.09 0.14
INTC 150220C00041000 C 02/20/15 41.0 0.06 0.11
INTC 150220C00042000 C 02/20/15 42.0 0.04 0.09
INTC 150220P00016000 P 02/20/15 16.0 0.01 0.05
INTC 150220P00018000 P 02/20/15 18.0 0.02 0.07
INTC 150220P00019000 P 02/20/15 19.0 0.03 0.08
INTC 150220P00020000 P 02/20/15 20.0 0.05 0.09
INTC 150220P00021000 P 02/20/15 21.0 0.07 0.11
INTC 150220P00023000 P 02/20/15 23.0 0.12 0.15
INTC 150220P00024000 P 02/20/15 24.0 0.15 0.19
INTC 150220P00025000 P 02/20/15 25.0 0.21 0.24
INTC 150220P00026000 P 02/20/15 26.0 0.28 0.32
INTC 150220P00027000 P 02/20/15 27.0 0.38 0.42
INTC 150220P00028000 P 02/20/15 28.0 0.53 0.57
INTC 150220P00029000 P 02/20/15 29.0 0.73 0.77
INTC 150220P00030000 P 02/20/15 30.0 1.01 1.05
INTC 150220P00031000 P 02/20/15 31.0 1.37 1.42
INTC 150220P00032000 P 02/20/15 32.0 1.83 1.88
INTC 150220P00033000 P 02/20/15 33.0 2.37 2.44
INTC 150220P00034000 P 02/20/15 34.0 3.00 3.10
INTC 150220P00035000 P 02/20/15 35.0 3.70 3.85
INTC 150220P00036000 P 02/20/15 36.0 4.50 4.65
INTC 150220P00037000 P 02/20/15 37.0 5.10 5.50
INTC 150220P00038000 P 02/20/15 38.0 5.75 6.45
INTC 150220P00039000 P 02/20/15 39.0 6.65 7.35
INTC 150220P00040000 P 02/20/15 40.0 7.60 8.35
INTC 150220P00041000 P 02/20/15 41.0 8.60 9.30
INTC 150220P00042000 P 02/20/15 42.0 9.55 10.30
INTC 150417C00016000 C 04/17/15 16.0 14.70 18.25
INTC 150417C00018000 C 04/17/15 18.0 13.00 16.20
INTC 150417C00019000 C 04/17/15 19.0 12.00 15.25
INTC 150417C00020000 C 04/17/15 20.0 11.55 14.00
INTC 150417C00021000 C 04/17/15 21.0 10.55 12.15
INTC 150417C00023000 C 04/17/15 23.0 9.20 10.00
INTC 150417C00024000 C 04/17/15 24.0 8.25 9.00
INTC 150417C00025000 C 04/17/15 25.0 7.30 8.05
INTC 150417C00026000 C 04/17/15 26.0 6.40 7.10
INTC 150417C00027000 C 04/17/15 27.0 5.55 6.20
INTC 150417C00028000 C 04/17/15 28.0 4.70 5.05
INTC 150417C00029000 C 04/17/15 29.0 4.00 4.10
INTC 150417C00030000 C 04/17/15 30.0 3.30 3.40
INTC 150417C00031000 C 04/17/15 31.0 2.71 2.76
INTC 150417C00032000 C 04/17/15 32.0 2.17 2.21
INTC 150417C00033000 C 04/17/15 33.0 1.70 1.76
INTC 150417C00034000 C 04/17/15 34.0 1.32 1.36
INTC 150417C00035000 C 04/17/15 35.0 1.01 1.06
INTC 150417C00036000 C 04/17/15 36.0 0.76 0.81
INTC 150417C00037000 C 04/17/15 37.0 0.58 0.62
INTC 150417C00038000 C 04/17/15 38.0 0.43 0.48
INTC 150417C00039000 C 04/17/15 39.0 0.32 0.37
INTC 150417C00040000 C 04/17/15 40.0 0.24 0.29
INTC 150417C00041000 C 04/17/15 41.0 0.18 0.23
INTC 150417C00042000 C 04/17/15 42.0 0.14 0.19
INTC 150417C00043000 C 04/17/15 43.0 0.11 0.15
INTC 150417C00044000 C 04/17/15 44.0 0.08 0.13
INTC 150417C00045000 C 04/17/15 45.0 0.06 0.10
INTC 150417C00046000 C 04/17/15 46.0 0.05 0.09
INTC 150417C00047000 C 04/17/15 47.0 0.03 0.08
INTC 150417C00048000 C 04/17/15 48.0 0.02 0.07
INTC 150417C00049000 C 04/17/15 49.0 0.02 0.06
INTC 150417P00016000 P 04/17/15 16.0 0.03 0.07
INTC 150417P00018000 P 04/17/15 18.0 0.06 0.10
INTC 150417P00019000 P 04/17/15 19.0 0.08 0.12
INTC 150417P00020000 P 04/17/15 20.0 0.10 0.14
INTC 150417P00021000 P 04/17/15 21.0 0.13 0.16
INTC 150417P00023000 P 04/17/15 23.0 0.22 0.25
INTC 150417P00024000 P 04/17/15 24.0 0.29 0.32
INTC 150417P00025000 P 04/17/15 25.0 0.37 0.41
INTC 150417P00026000 P 04/17/15 26.0 0.49 0.53
INTC 150417P00027000 P 04/17/15 27.0 0.64 0.68
INTC 150417P00028000 P 04/17/15 28.0 0.84 0.88
INTC 150417P00029000 P 04/17/15 29.0 1.09 1.14
INTC 150417P00030000 P 04/17/15 30.0 1.41 1.46
INTC 150417P00031000 P 04/17/15 31.0 1.80 1.85
INTC 150417P00032000 P 04/17/15 32.0 2.26 2.31
INTC 150417P00033000 P 04/17/15 33.0 2.80 2.87
INTC 150417P00034000 P 04/17/15 34.0 3.40 3.50
INTC 150417P00035000 P 04/17/15 35.0 4.10 4.20
INTC 150417P00036000 P 04/17/15 36.0 4.85 4.95
INTC 150417P00037000 P 04/17/15 37.0 5.65 5.75
INTC 150417P00038000 P 04/17/15 38.0 6.35 6.65
INTC 150417P00039000 P 04/17/15 39.0 6.90 7.55
INTC 150417P00040000 P 04/17/15 40.0 7.80 8.45
INTC 150417P00041000 P 04/17/15 41.0 8.70 9.40
INTC 150417P00042000 P 04/17/15 42.0 9.65 10.35
INTC 150417P00043000 P 04/17/15 43.0 10.40 11.35
INTC 150417P00044000 P 04/17/15 44.0 11.55 12.30
INTC 150417P00045000 P 04/17/15 45.0 12.35 13.30
INTC 150417P00046000 P 04/17/15 46.0 13.50 14.30
INTC 150417P00047000 P 04/17/15 47.0 14.40 15.25
INTC 150417P00048000 P 04/17/15 48.0 15.30 16.25
INTC 150417P00049000 P 04/17/15 49.0 16.30 17.25
INTC 150717C00016000 C 07/17/15 16.0 14.45 18.80
INTC 150717C00018000 C 07/17/15 18.0 12.40 16.75
INTC 150717C00019000 C 07/17/15 19.0 12.05 14.45
INTC 150717C00020000 C 07/17/15 20.0 11.30 14.70
INTC 150717C00021000 C 07/17/15 21.0 10.30 12.45
INTC 150717C00023000 C 07/17/15 23.0 9.25 10.05
INTC 150717C00024000 C 07/17/15 24.0 8.30 9.05
INTC 150717C00025000 C 07/17/15 25.0 7.35 8.15
INTC 150717C00026000 C 07/17/15 26.0 6.55 7.25
INTC 150717C00027000 C 07/17/15 27.0 5.75 6.15
INTC 150717C00028000 C 07/17/15 28.0 5.05 5.40
INTC 150717C00029000 C 07/17/15 29.0 4.35 4.70
INTC 150717C00030000 C 07/17/15 30.0 3.75 3.85
INTC 150717C00031000 C 07/17/15 31.0 3.15 3.25
INTC 150717C00032000 C 07/17/15 32.0 2.65 2.70
INTC 150717C00033000 C 07/17/15 33.0 2.19 2.25
INTC 150717C00034000 C 07/17/15 34.0 1.81 1.86
INTC 150717C00035000 C 07/17/15 35.0 1.46 1.52
INTC 150717C00036000 C 07/17/15 36.0 1.18 1.24
INTC 150717C00037000 C 07/17/15 37.0 0.95 1.01
INTC 150717C00038000 C 07/17/15 38.0 0.76 0.81
INTC 150717C00039000 C 07/17/15 39.0 0.61 0.66
INTC 150717C00040000 C 07/17/15 40.0 0.50 0.56
INTC 150717C00041000 C 07/17/15 41.0 0.39 0.44
INTC 150717C00042000 C 07/17/15 42.0 0.32 0.36
INTC 150717C00043000 C 07/17/15 43.0 0.26 0.31
INTC 150717C00044000 C 07/17/15 44.0 0.21 0.26
INTC 150717C00045000 C 07/17/15 45.0 0.18 0.23
INTC 150717C00046000 C 07/17/15 46.0 0.15 0.19
INTC 150717C00047000 C 07/17/15 47.0 0.12 0.17
INTC 150717C00050000 C 07/17/15 50.0 0.07 0.11
INTC 150717P00016000 P 07/17/15 16.0 0.09 0.13
INTC 150717P00018000 P 07/17/15 18.0 0.14 0.18
INTC 150717P00019000 P 07/17/15 19.0 0.18 0.21
INTC 150717P00020000 P 07/17/15 20.0 0.23 0.26
INTC 150717P00021000 P 07/17/15 21.0 0.28 0.32
INTC 150717P00023000 P 07/17/15 23.0 0.44 0.48
INTC 150717P00024000 P 07/17/15 24.0 0.55 0.59
INTC 150717P00025000 P 07/17/15 25.0 0.69 0.74
INTC 150717P00026000 P 07/17/15 26.0 0.87 0.91
INTC 150717P00027000 P 07/17/15 27.0 1.08 1.12
INTC 150717P00028000 P 07/17/15 28.0 1.34 1.39
INTC 150717P00029000 P 07/17/15 29.0 1.65 1.70
INTC 150717P00030000 P 07/17/15 30.0 2.02 2.07
INTC 150717P00031000 P 07/17/15 31.0 2.45 2.50
INTC 150717P00032000 P 07/17/15 32.0 2.94 2.99
INTC 150717P00033000 P 07/17/15 33.0 3.45 3.55
INTC 150717P00034000 P 07/17/15 34.0 4.05 4.20
INTC 150717P00035000 P 07/17/15 35.0 4.75 4.85
INTC 150717P00036000 P 07/17/15 36.0 5.45 5.60
INTC 150717P00037000 P 07/17/15 37.0 6.25 6.35
INTC 150717P00038000 P 07/17/15 38.0 6.85 7.20
INTC 150717P00039000 P 07/17/15 39.0 7.70 8.05
INTC 150717P00040000 P 07/17/15 40.0 8.25 8.95
INTC 150717P00041000 P 07/17/15 41.0 9.15 9.85
INTC 150717P00042000 P 07/17/15 42.0 10.05 10.75
INTC 150717P00043000 P 07/17/15 43.0 10.95 11.70
INTC 150717P00044000 P 07/17/15 44.0 11.55 12.85
INTC 150717P00045000 P 07/17/15 45.0 12.50 13.60
INTC 150717P00046000 P 07/17/15 46.0 13.80 14.60
INTC 150717P00047000 P 07/17/15 47.0 14.55 15.55
INTC 150717P00050000 P 07/17/15 50.0 16.95 18.70
INTC 160115C00013000 C 01/15/16 13.0 17.50 20.45
INTC 160115C00015000 C 01/15/16 15.0 15.40 18.45
INTC 160115C00018000 C 01/15/16 18.0 12.65 15.45
INTC 160115C00020000 C 01/15/16 20.0 11.70 13.45
INTC 160115C00022000 C 01/15/16 22.0 10.10 11.40
INTC 160115C00025000 C 01/15/16 25.0 7.80 8.15
INTC 160115C00027000 C 01/15/16 27.0 6.30 6.70
INTC 160115C00030000 C 01/15/16 30.0 4.45 4.65
INTC 160115C00032000 C 01/15/16 32.0 3.45 3.65
INTC 160115C00035000 C 01/15/16 35.0 2.35 2.58
INTC 160115C00040000 C 01/15/16 40.0 1.19 1.30
INTC 160115C00045000 C 01/15/16 45.0 0.62 0.67
INTC 160115C00050000 C 01/15/16 50.0 0.27 0.35
INTC 160115P00013000 P 01/15/16 13.0 0.12 0.19
INTC 160115P00015000 P 01/15/16 15.0 0.19 0.27
INTC 160115P00018000 P 01/15/16 18.0 0.37 0.46
INTC 160115P00020000 P 01/15/16 20.0 0.55 0.63
INTC 160115P00022000 P 01/15/16 22.0 0.80 0.87
INTC 160115P00025000 P 01/15/16 25.0 1.37 1.49
INTC 160115P00027000 P 01/15/16 27.0 1.91 2.06
INTC 160115P00030000 P 01/15/16 30.0 3.05 3.25
INTC 160115P00032000 P 01/15/16 32.0 4.10 4.25
INTC 160115P00035000 P 01/15/16 35.0 5.85 6.10
INTC 160115P00040000 P 01/15/16 40.0 9.50 10.00
INTC 160115P00045000 P 01/15/16 45.0 13.60 14.35
INTC 160115P00050000 P 01/15/16 50.0 18.20 19.05
INTC 170120C00018000 C 01/20/17 18.0 12.70 16.75
INTC 170120C00020000 C 01/20/17 20.0 10.80 14.70
INTC 170120C00023000 C 01/20/17 23.0 9.85 10.30
INTC 170120C00025000 C 01/20/17 25.0 8.45 8.90
INTC 170120C00028000 C 01/20/17 28.0 6.60 7.10
INTC 170120C00030000 C 01/20/17 30.0 5.60 5.95
INTC 170120C00032000 C 01/20/17 32.0 4.70 4.95
INTC 170120C00035000 C 01/20/17 35.0 3.60 3.85
INTC 170120C00037000 C 01/20/17 37.0 3.05 3.55
INTC 170120C00040000 C 01/20/17 40.0 2.30 2.45
INTC 170120C00042000 C 01/20/17 42.0 1.76 2.37
INTC 170120C00045000 C 01/20/17 45.0 1.29 1.87
INTC 170120C00047000 C 01/20/17 47.0 1.05 1.55
INTC 170120C00050000 C 01/20/17 50.0 0.85 1.00
INTC 170120P00018000 P 01/20/17 18.0 0.70 1.05
INTC 170120P00020000 P 01/20/17 20.0 1.02 1.50
INTC 170120P00023000 P 01/20/17 23.0 1.76 2.24
INTC 170120P00025000 P 01/20/17 25.0 2.38 2.84
INTC 170120P00028000 P 01/20/17 28.0 3.60 4.05
INTC 170120P00030000 P 01/20/17 30.0 4.55 5.00
INTC 170120P00032000 P 01/20/17 32.0 5.65 6.05
INTC 170120P00035000 P 01/20/17 35.0 7.45 7.95
INTC 170120P00037000 P 01/20/17 37.0 8.80 9.35
INTC 170120P00040000 P 01/20/17 40.0 11.05 11.55
INTC 170120P00042000 P 01/20/17 42.0 12.60 13.25
INTC 170120P00045000 P 01/20/17 45.0 15.05 15.65
INTC 170120P00047000 P 01/20/17 47.0 16.75 17.45
INTC 170120P00050000 P 01/20/17 50.0 18.60 20.40

OPRA data is delayed 15 minutes.