Intel Corporation (INTC)
| As of May 23 2013 4:43PM |
| Option Ticker |
C/P |
Expiration |
Strike |
Bid Premium |
Ask Premium |
| INTC 130524C00017000 |
C |
05/24/13 |
17.0 |
7.00 |
7.10 |
| INTC 130524C00018000 |
C |
05/24/13 |
18.0 |
6.00 |
6.10 |
| INTC 130524C00019000 |
C |
05/24/13 |
19.0 |
5.00 |
5.10 |
| INTC 130524C00019500 |
C |
05/24/13 |
19.5 |
4.50 |
4.60 |
| INTC 130524C00020000 |
C |
05/24/13 |
20.0 |
4.00 |
4.10 |
| INTC 130524C00020500 |
C |
05/24/13 |
20.5 |
3.50 |
3.60 |
| INTC 130524C00021000 |
C |
05/24/13 |
21.0 |
3.00 |
3.10 |
| INTC 130524C00021500 |
C |
05/24/13 |
21.5 |
2.53 |
2.57 |
| INTC 130524C00022000 |
C |
05/24/13 |
22.0 |
2.03 |
2.08 |
| INTC 130524C00022500 |
C |
05/24/13 |
22.5 |
1.53 |
1.58 |
| INTC 130524C00023000 |
C |
05/24/13 |
23.0 |
1.04 |
1.08 |
| INTC 130524C00023500 |
C |
05/24/13 |
23.5 |
0.55 |
0.57 |
| INTC 130524C00024000 |
C |
05/24/13 |
24.0 |
0.14 |
0.15 |
| INTC 130524C00024500 |
C |
05/24/13 |
24.5 |
0.01 |
0.02 |
| INTC 130524C00025000 |
C |
05/24/13 |
25.0 |
0.00 |
0.02 |
| INTC 130524C00025500 |
C |
05/24/13 |
25.5 |
0.00 |
0.02 |
| INTC 130524C00026000 |
C |
05/24/13 |
26.0 |
0.00 |
0.01 |
| INTC 130524C00026500 |
C |
05/24/13 |
26.5 |
0.00 |
0.01 |
| INTC 130524C00027000 |
C |
05/24/13 |
27.0 |
0.00 |
0.01 |
| INTC 130524C00027500 |
C |
05/24/13 |
27.5 |
0.00 |
0.01 |
| INTC 130524C00028000 |
C |
05/24/13 |
28.0 |
0.00 |
0.01 |
| INTC 130524C00028500 |
C |
05/24/13 |
28.5 |
0.00 |
0.01 |
| INTC 130524C00029000 |
C |
05/24/13 |
29.0 |
0.00 |
0.01 |
| INTC 130524C00030000 |
C |
05/24/13 |
30.0 |
0.00 |
0.01 |
| INTC 130524C00031000 |
C |
05/24/13 |
31.0 |
0.00 |
0.01 |
| INTC 130524P00017000 |
P |
05/24/13 |
17.0 |
0.00 |
0.01 |
| INTC 130524P00018000 |
P |
05/24/13 |
18.0 |
0.00 |
0.01 |
| INTC 130524P00019000 |
P |
05/24/13 |
19.0 |
0.00 |
0.01 |
| INTC 130524P00019500 |
P |
05/24/13 |
19.5 |
0.00 |
0.01 |
| INTC 130524P00020000 |
P |
05/24/13 |
20.0 |
0.00 |
0.01 |
| INTC 130524P00020500 |
P |
05/24/13 |
20.5 |
0.00 |
0.01 |
| INTC 130524P00021000 |
P |
05/24/13 |
21.0 |
0.00 |
0.01 |
| INTC 130524P00021500 |
P |
05/24/13 |
21.5 |
0.00 |
0.01 |
| INTC 130524P00022000 |
P |
05/24/13 |
22.0 |
0.00 |
0.01 |
| INTC 130524P00022500 |
P |
05/24/13 |
22.5 |
0.00 |
0.02 |
| INTC 130524P00023000 |
P |
05/24/13 |
23.0 |
0.00 |
0.01 |
| INTC 130524P00023500 |
P |
05/24/13 |
23.5 |
0.01 |
0.02 |
| INTC 130524P00024000 |
P |
05/24/13 |
24.0 |
0.09 |
0.10 |
| INTC 130524P00024500 |
P |
05/24/13 |
24.5 |
0.45 |
0.48 |
| INTC 130524P00025000 |
P |
05/24/13 |
25.0 |
0.93 |
0.97 |
| INTC 130524P00025500 |
P |
05/24/13 |
25.5 |
1.43 |
1.47 |
| INTC 130524P00026000 |
P |
05/24/13 |
26.0 |
1.93 |
1.97 |
| INTC 130524P00026500 |
P |
05/24/13 |
26.5 |
2.43 |
2.47 |
| INTC 130524P00027000 |
P |
05/24/13 |
27.0 |
2.93 |
2.97 |
| INTC 130524P00027500 |
P |
05/24/13 |
27.5 |
3.40 |
3.50 |
| INTC 130524P00028000 |
P |
05/24/13 |
28.0 |
3.90 |
4.00 |
| INTC 130524P00028500 |
P |
05/24/13 |
28.5 |
4.40 |
4.50 |
| INTC 130524P00029000 |
P |
05/24/13 |
29.0 |
4.90 |
5.00 |
| INTC 130524P00030000 |
P |
05/24/13 |
30.0 |
5.90 |
6.00 |
| INTC 130524P00031000 |
P |
05/24/13 |
31.0 |
6.90 |
7.00 |
| INTC 130531C00017000 |
C |
05/31/13 |
17.0 |
7.00 |
7.15 |
| INTC 130531C00018000 |
C |
05/31/13 |
18.0 |
6.00 |
6.15 |
| INTC 130531C00019000 |
C |
05/31/13 |
19.0 |
5.00 |
5.15 |
| INTC 130531C00019500 |
C |
05/31/13 |
19.5 |
4.50 |
4.60 |
| INTC 130531C00020000 |
C |
05/31/13 |
20.0 |
4.00 |
4.10 |
| INTC 130531C00020500 |
C |
05/31/13 |
20.5 |
3.50 |
3.60 |
| INTC 130531C00021000 |
C |
05/31/13 |
21.0 |
3.00 |
3.10 |
| INTC 130531C00021500 |
C |
05/31/13 |
21.5 |
2.54 |
2.59 |
| INTC 130531C00022000 |
C |
05/31/13 |
22.0 |
2.04 |
2.09 |
| INTC 130531C00022500 |
C |
05/31/13 |
22.5 |
1.55 |
1.58 |
| INTC 130531C00023000 |
C |
05/31/13 |
23.0 |
1.07 |
1.11 |
| INTC 130531C00023500 |
C |
05/31/13 |
23.5 |
0.63 |
0.66 |
| INTC 130531C00024000 |
C |
05/31/13 |
24.0 |
0.29 |
0.30 |
| INTC 130531C00024500 |
C |
05/31/13 |
24.5 |
0.09 |
0.10 |
| INTC 130531C00025000 |
C |
05/31/13 |
25.0 |
0.02 |
0.03 |
| INTC 130531C00025500 |
C |
05/31/13 |
25.5 |
0.00 |
0.02 |
| INTC 130531C00026000 |
C |
05/31/13 |
26.0 |
0.00 |
0.01 |
| INTC 130531C00026500 |
C |
05/31/13 |
26.5 |
0.00 |
0.01 |
| INTC 130531C00027000 |
C |
05/31/13 |
27.0 |
0.00 |
0.01 |
| INTC 130531C00027500 |
C |
05/31/13 |
27.5 |
0.00 |
0.01 |
| INTC 130531C00028000 |
C |
05/31/13 |
28.0 |
0.00 |
0.01 |
| INTC 130531C00028500 |
C |
05/31/13 |
28.5 |
0.00 |
0.01 |
| INTC 130531C00029000 |
C |
05/31/13 |
29.0 |
0.00 |
0.01 |
| INTC 130531C00030000 |
C |
05/31/13 |
30.0 |
0.00 |
0.01 |
| INTC 130531C00031000 |
C |
05/31/13 |
31.0 |
0.00 |
0.01 |
| INTC 130531P00017000 |
P |
05/31/13 |
17.0 |
0.00 |
0.01 |
| INTC 130531P00018000 |
P |
05/31/13 |
18.0 |
0.00 |
0.01 |
| INTC 130531P00019000 |
P |
05/31/13 |
19.0 |
0.00 |
0.01 |
| INTC 130531P00019500 |
P |
05/31/13 |
19.5 |
0.00 |
0.01 |
| INTC 130531P00020000 |
P |
05/31/13 |
20.0 |
0.00 |
0.01 |
| INTC 130531P00020500 |
P |
05/31/13 |
20.5 |
0.00 |
0.01 |
| INTC 130531P00021000 |
P |
05/31/13 |
21.0 |
0.00 |
0.02 |
| INTC 130531P00021500 |
P |
05/31/13 |
21.5 |
0.00 |
0.02 |
| INTC 130531P00022000 |
P |
05/31/13 |
22.0 |
0.00 |
0.02 |
| INTC 130531P00022500 |
P |
05/31/13 |
22.5 |
0.01 |
0.03 |
| INTC 130531P00023000 |
P |
05/31/13 |
23.0 |
0.04 |
0.05 |
| INTC 130531P00023500 |
P |
05/31/13 |
23.5 |
0.08 |
0.09 |
| INTC 130531P00024000 |
P |
05/31/13 |
24.0 |
0.24 |
0.25 |
| INTC 130531P00024500 |
P |
05/31/13 |
24.5 |
0.54 |
0.56 |
| INTC 130531P00025000 |
P |
05/31/13 |
25.0 |
0.95 |
0.99 |
| INTC 130531P00025500 |
P |
05/31/13 |
25.5 |
1.44 |
1.47 |
| INTC 130531P00026000 |
P |
05/31/13 |
26.0 |
1.94 |
1.97 |
| INTC 130531P00026500 |
P |
05/31/13 |
26.5 |
2.39 |
2.49 |
| INTC 130531P00027000 |
P |
05/31/13 |
27.0 |
2.88 |
2.98 |
| INTC 130531P00027500 |
P |
05/31/13 |
27.5 |
3.40 |
3.50 |
| INTC 130531P00028000 |
P |
05/31/13 |
28.0 |
3.90 |
4.00 |
| INTC 130531P00028500 |
P |
05/31/13 |
28.5 |
4.40 |
4.50 |
| INTC 130531P00029000 |
P |
05/31/13 |
29.0 |
4.85 |
5.00 |
| INTC 130531P00030000 |
P |
05/31/13 |
30.0 |
5.85 |
6.00 |
| INTC 130531P00031000 |
P |
05/31/13 |
31.0 |
6.85 |
7.00 |
| INTC 130622C00013000 |
C |
06/22/13 |
13.0 |
10.45 |
11.25 |
| INTC 130622C00014000 |
C |
06/22/13 |
14.0 |
9.45 |
10.20 |
| INTC 130622C00015000 |
C |
06/22/13 |
15.0 |
8.50 |
9.20 |
| INTC 130622C00016000 |
C |
06/22/13 |
16.0 |
7.50 |
8.20 |
| INTC 130622C00017000 |
C |
06/22/13 |
17.0 |
6.75 |
7.15 |
| INTC 130622C00018000 |
C |
06/22/13 |
18.0 |
6.00 |
6.10 |
| INTC 130622C00019000 |
C |
06/22/13 |
19.0 |
5.00 |
5.10 |
| INTC 130622C00020000 |
C |
06/22/13 |
20.0 |
4.05 |
4.10 |
| INTC 130622C00021000 |
C |
06/22/13 |
21.0 |
3.05 |
3.10 |
| INTC 130622C00022000 |
C |
06/22/13 |
22.0 |
2.10 |
2.14 |
| INTC 130622C00023000 |
C |
06/22/13 |
23.0 |
1.23 |
1.24 |
| INTC 130622C00024000 |
C |
06/22/13 |
24.0 |
0.54 |
0.55 |
| INTC 130622C00025000 |
C |
06/22/13 |
25.0 |
0.17 |
0.18 |
| INTC 130622C00026000 |
C |
06/22/13 |
26.0 |
0.05 |
0.06 |
| INTC 130622C00027000 |
C |
06/22/13 |
27.0 |
0.02 |
0.03 |
| INTC 130622C00028000 |
C |
06/22/13 |
28.0 |
0.00 |
0.03 |
| INTC 130622C00029000 |
C |
06/22/13 |
29.0 |
0.00 |
0.03 |
| INTC 130622P00013000 |
P |
06/22/13 |
13.0 |
0.00 |
0.02 |
| INTC 130622P00014000 |
P |
06/22/13 |
14.0 |
0.00 |
0.02 |
| INTC 130622P00015000 |
P |
06/22/13 |
15.0 |
0.00 |
0.02 |
| INTC 130622P00016000 |
P |
06/22/13 |
16.0 |
0.00 |
0.02 |
| INTC 130622P00017000 |
P |
06/22/13 |
17.0 |
0.00 |
0.02 |
| INTC 130622P00018000 |
P |
06/22/13 |
18.0 |
0.00 |
0.02 |
| INTC 130622P00019000 |
P |
06/22/13 |
19.0 |
0.00 |
0.02 |
| INTC 130622P00020000 |
P |
06/22/13 |
20.0 |
0.02 |
0.03 |
| INTC 130622P00021000 |
P |
06/22/13 |
21.0 |
0.03 |
0.04 |
| INTC 130622P00022000 |
P |
06/22/13 |
22.0 |
0.07 |
0.08 |
| INTC 130622P00023000 |
P |
06/22/13 |
23.0 |
0.18 |
0.19 |
| INTC 130622P00024000 |
P |
06/22/13 |
24.0 |
0.49 |
0.50 |
| INTC 130622P00025000 |
P |
06/22/13 |
25.0 |
1.12 |
1.14 |
| INTC 130622P00026000 |
P |
06/22/13 |
26.0 |
1.98 |
2.02 |
| INTC 130622P00027000 |
P |
06/22/13 |
27.0 |
2.94 |
2.98 |
| INTC 130622P00028000 |
P |
06/22/13 |
28.0 |
3.95 |
4.00 |
| INTC 130622P00029000 |
P |
06/22/13 |
29.0 |
4.90 |
5.00 |
| INTC 130720C00010000 |
C |
07/20/13 |
10.0 |
12.50 |
15.60 |
| INTC 130720C00011000 |
C |
07/20/13 |
11.0 |
11.35 |
14.60 |
| INTC 130720C00012000 |
C |
07/20/13 |
12.0 |
10.50 |
13.00 |
| INTC 130720C00013000 |
C |
07/20/13 |
13.0 |
10.75 |
11.15 |
| INTC 130720C00014000 |
C |
07/20/13 |
14.0 |
9.75 |
10.15 |
| INTC 130720C00015000 |
C |
07/20/13 |
15.0 |
8.80 |
9.20 |
| INTC 130720C00016000 |
C |
07/20/13 |
16.0 |
7.80 |
8.20 |
| INTC 130720C00017000 |
C |
07/20/13 |
17.0 |
7.05 |
7.10 |
| INTC 130720C00018000 |
C |
07/20/13 |
18.0 |
6.05 |
6.10 |
| INTC 130720C00019000 |
C |
07/20/13 |
19.0 |
4.85 |
5.15 |
| INTC 130720C00020000 |
C |
07/20/13 |
20.0 |
4.10 |
4.15 |
| INTC 130720C00021000 |
C |
07/20/13 |
21.0 |
3.15 |
3.20 |
| INTC 130720C00022000 |
C |
07/20/13 |
22.0 |
2.26 |
2.28 |
| INTC 130720C00023000 |
C |
07/20/13 |
23.0 |
1.48 |
1.49 |
| INTC 130720C00024000 |
C |
07/20/13 |
24.0 |
0.84 |
0.85 |
| INTC 130720C00025000 |
C |
07/20/13 |
25.0 |
0.41 |
0.43 |
| INTC 130720C00026000 |
C |
07/20/13 |
26.0 |
0.18 |
0.19 |
| INTC 130720C00027000 |
C |
07/20/13 |
27.0 |
0.08 |
0.09 |
| INTC 130720C00028000 |
C |
07/20/13 |
28.0 |
0.03 |
0.05 |
| INTC 130720C00029000 |
C |
07/20/13 |
29.0 |
0.00 |
0.04 |
| INTC 130720C00030000 |
C |
07/20/13 |
30.0 |
0.00 |
0.02 |
| INTC 130720C00031000 |
C |
07/20/13 |
31.0 |
0.00 |
0.03 |
| INTC 130720P00010000 |
P |
07/20/13 |
10.0 |
0.00 |
0.01 |
| INTC 130720P00011000 |
P |
07/20/13 |
11.0 |
0.00 |
0.02 |
| INTC 130720P00012000 |
P |
07/20/13 |
12.0 |
0.00 |
0.02 |
| INTC 130720P00013000 |
P |
07/20/13 |
13.0 |
0.00 |
0.02 |
| INTC 130720P00014000 |
P |
07/20/13 |
14.0 |
0.00 |
0.02 |
| INTC 130720P00015000 |
P |
07/20/13 |
15.0 |
0.01 |
0.02 |
| INTC 130720P00016000 |
P |
07/20/13 |
16.0 |
0.01 |
0.03 |
| INTC 130720P00017000 |
P |
07/20/13 |
17.0 |
0.02 |
0.03 |
| INTC 130720P00018000 |
P |
07/20/13 |
18.0 |
0.04 |
0.05 |
| INTC 130720P00019000 |
P |
07/20/13 |
19.0 |
0.04 |
0.05 |
| INTC 130720P00020000 |
P |
07/20/13 |
20.0 |
0.07 |
0.08 |
| INTC 130720P00021000 |
P |
07/20/13 |
21.0 |
0.11 |
0.12 |
| INTC 130720P00022000 |
P |
07/20/13 |
22.0 |
0.21 |
0.22 |
| INTC 130720P00023000 |
P |
07/20/13 |
23.0 |
0.41 |
0.42 |
| INTC 130720P00024000 |
P |
07/20/13 |
24.0 |
0.78 |
0.79 |
| INTC 130720P00025000 |
P |
07/20/13 |
25.0 |
1.36 |
1.37 |
| INTC 130720P00026000 |
P |
07/20/13 |
26.0 |
2.13 |
2.15 |
| INTC 130720P00027000 |
P |
07/20/13 |
27.0 |
3.00 |
3.05 |
| INTC 130720P00028000 |
P |
07/20/13 |
28.0 |
3.90 |
4.20 |
| INTC 130720P00029000 |
P |
07/20/13 |
29.0 |
4.95 |
5.00 |
| INTC 130720P00030000 |
P |
07/20/13 |
30.0 |
5.85 |
6.25 |
| INTC 130720P00031000 |
P |
07/20/13 |
31.0 |
5.45 |
7.40 |
| INTC 130817C00012000 |
C |
08/17/13 |
12.0 |
10.60 |
13.45 |
| INTC 130817C00013000 |
C |
08/17/13 |
13.0 |
9.55 |
12.00 |
| INTC 130817C00014000 |
C |
08/17/13 |
14.0 |
9.75 |
10.20 |
| INTC 130817C00015000 |
C |
08/17/13 |
15.0 |
8.80 |
9.20 |
| INTC 130817C00016000 |
C |
08/17/13 |
16.0 |
8.05 |
8.10 |
| INTC 130817C00017000 |
C |
08/17/13 |
17.0 |
6.80 |
7.20 |
| INTC 130817C00018000 |
C |
08/17/13 |
18.0 |
5.85 |
6.20 |
| INTC 130817C00019000 |
C |
08/17/13 |
19.0 |
5.10 |
5.15 |
| INTC 130817C00020000 |
C |
08/17/13 |
20.0 |
4.10 |
4.20 |
| INTC 130817C00021000 |
C |
08/17/13 |
21.0 |
3.20 |
3.25 |
| INTC 130817C00022000 |
C |
08/17/13 |
22.0 |
2.33 |
2.34 |
| INTC 130817C00023000 |
C |
08/17/13 |
23.0 |
1.56 |
1.57 |
| INTC 130817C00024000 |
C |
08/17/13 |
24.0 |
0.95 |
0.96 |
| INTC 130817C00025000 |
C |
08/17/13 |
25.0 |
0.52 |
0.53 |
| INTC 130817C00026000 |
C |
08/17/13 |
26.0 |
0.26 |
0.27 |
| INTC 130817C00027000 |
C |
08/17/13 |
27.0 |
0.12 |
0.13 |
| INTC 130817C00028000 |
C |
08/17/13 |
28.0 |
0.06 |
0.07 |
| INTC 130817C00029000 |
C |
08/17/13 |
29.0 |
0.03 |
0.04 |
| INTC 130817C00030000 |
C |
08/17/13 |
30.0 |
0.01 |
0.04 |
| INTC 130817C00031000 |
C |
08/17/13 |
31.0 |
0.00 |
0.04 |
| INTC 130817C00032000 |
C |
08/17/13 |
32.0 |
0.00 |
0.03 |
| INTC 130817C00033000 |
C |
08/17/13 |
33.0 |
0.00 |
0.03 |
| INTC 130817P00012000 |
P |
08/17/13 |
12.0 |
0.00 |
0.02 |
| INTC 130817P00013000 |
P |
08/17/13 |
13.0 |
0.00 |
0.02 |
| INTC 130817P00014000 |
P |
08/17/13 |
14.0 |
0.01 |
0.03 |
| INTC 130817P00015000 |
P |
08/17/13 |
15.0 |
0.01 |
0.04 |
| INTC 130817P00016000 |
P |
08/17/13 |
16.0 |
0.02 |
0.04 |
| INTC 130817P00017000 |
P |
08/17/13 |
17.0 |
0.03 |
0.05 |
| INTC 130817P00018000 |
P |
08/17/13 |
18.0 |
0.05 |
0.06 |
| INTC 130817P00019000 |
P |
08/17/13 |
19.0 |
0.08 |
0.09 |
| INTC 130817P00020000 |
P |
08/17/13 |
20.0 |
0.12 |
0.13 |
| INTC 130817P00021000 |
P |
08/17/13 |
21.0 |
0.20 |
0.22 |
| INTC 130817P00022000 |
P |
08/17/13 |
22.0 |
0.35 |
0.36 |
| INTC 130817P00023000 |
P |
08/17/13 |
23.0 |
0.61 |
0.62 |
| INTC 130817P00024000 |
P |
08/17/13 |
24.0 |
1.04 |
1.05 |
| INTC 130817P00025000 |
P |
08/17/13 |
25.0 |
1.64 |
1.65 |
| INTC 130817P00026000 |
P |
08/17/13 |
26.0 |
2.40 |
2.42 |
| INTC 130817P00027000 |
P |
08/17/13 |
27.0 |
3.25 |
3.30 |
| INTC 130817P00028000 |
P |
08/17/13 |
28.0 |
4.20 |
4.25 |
| INTC 130817P00029000 |
P |
08/17/13 |
29.0 |
5.15 |
5.20 |
| INTC 130817P00030000 |
P |
08/17/13 |
30.0 |
6.15 |
6.20 |
| INTC 130817P00031000 |
P |
08/17/13 |
31.0 |
7.05 |
7.25 |
| INTC 130817P00032000 |
P |
08/17/13 |
32.0 |
7.95 |
8.25 |
| INTC 130817P00033000 |
P |
08/17/13 |
33.0 |
8.95 |
9.25 |
| INTC 130921C00016000 |
C |
09/21/13 |
16.0 |
7.85 |
8.20 |
| INTC 130921C00017000 |
C |
09/21/13 |
17.0 |
6.80 |
7.20 |
| INTC 130921C00018000 |
C |
09/21/13 |
18.0 |
5.80 |
6.20 |
| INTC 130921C00019000 |
C |
09/21/13 |
19.0 |
4.90 |
5.25 |
| INTC 130921C00020000 |
C |
09/21/13 |
20.0 |
4.15 |
4.20 |
| INTC 130921C00021000 |
C |
09/21/13 |
21.0 |
3.25 |
3.30 |
| INTC 130921C00022000 |
C |
09/21/13 |
22.0 |
2.42 |
2.45 |
| INTC 130921C00023000 |
C |
09/21/13 |
23.0 |
1.68 |
1.70 |
| INTC 130921C00024000 |
C |
09/21/13 |
24.0 |
1.09 |
1.10 |
| INTC 130921C00025000 |
C |
09/21/13 |
25.0 |
0.65 |
0.67 |
| INTC 130921C00026000 |
C |
09/21/13 |
26.0 |
0.37 |
0.38 |
| INTC 130921C00027000 |
C |
09/21/13 |
27.0 |
0.20 |
0.22 |
| INTC 130921C00028000 |
C |
09/21/13 |
28.0 |
0.11 |
0.12 |
| INTC 130921C00029000 |
C |
09/21/13 |
29.0 |
0.05 |
0.09 |
| INTC 130921C00030000 |
C |
09/21/13 |
30.0 |
0.03 |
0.06 |
| INTC 130921C00031000 |
C |
09/21/13 |
31.0 |
0.01 |
0.05 |
| INTC 130921C00032000 |
C |
09/21/13 |
32.0 |
0.00 |
0.04 |
| INTC 130921P00016000 |
P |
09/21/13 |
16.0 |
0.02 |
0.06 |
| INTC 130921P00017000 |
P |
09/21/13 |
17.0 |
0.04 |
0.07 |
| INTC 130921P00018000 |
P |
09/21/13 |
18.0 |
0.08 |
0.10 |
| INTC 130921P00019000 |
P |
09/21/13 |
19.0 |
0.13 |
0.14 |
| INTC 130921P00020000 |
P |
09/21/13 |
20.0 |
0.20 |
0.21 |
| INTC 130921P00021000 |
P |
09/21/13 |
21.0 |
0.31 |
0.33 |
| INTC 130921P00022000 |
P |
09/21/13 |
22.0 |
0.49 |
0.51 |
| INTC 130921P00023000 |
P |
09/21/13 |
23.0 |
0.78 |
0.80 |
| INTC 130921P00024000 |
P |
09/21/13 |
24.0 |
1.21 |
1.23 |
| INTC 130921P00025000 |
P |
09/21/13 |
25.0 |
1.79 |
1.81 |
| INTC 130921P00026000 |
P |
09/21/13 |
26.0 |
2.51 |
2.54 |
| INTC 130921P00027000 |
P |
09/21/13 |
27.0 |
3.30 |
3.40 |
| INTC 130921P00028000 |
P |
09/21/13 |
28.0 |
4.25 |
4.30 |
| INTC 130921P00029000 |
P |
09/21/13 |
29.0 |
5.15 |
5.30 |
| INTC 130921P00030000 |
P |
09/21/13 |
30.0 |
6.10 |
6.25 |
| INTC 130921P00031000 |
P |
09/21/13 |
31.0 |
7.05 |
7.25 |
| INTC 130921P00032000 |
P |
09/21/13 |
32.0 |
8.05 |
8.25 |
| INTC 131019C00011000 |
C |
10/19/13 |
11.0 |
11.35 |
14.65 |
| INTC 131019C00012000 |
C |
10/19/13 |
12.0 |
10.45 |
13.60 |
| INTC 131019C00013000 |
C |
10/19/13 |
13.0 |
10.80 |
11.15 |
| INTC 131019C00014000 |
C |
10/19/13 |
14.0 |
9.80 |
10.20 |
| INTC 131019C00015000 |
C |
10/19/13 |
15.0 |
8.80 |
9.20 |
| INTC 131019C00016000 |
C |
10/19/13 |
16.0 |
8.05 |
8.10 |
| INTC 131019C00017000 |
C |
10/19/13 |
17.0 |
7.05 |
7.15 |
| INTC 131019C00018000 |
C |
10/19/13 |
18.0 |
5.85 |
6.20 |
| INTC 131019C00019000 |
C |
10/19/13 |
19.0 |
5.15 |
5.20 |
| INTC 131019C00020000 |
C |
10/19/13 |
20.0 |
4.20 |
4.25 |
| INTC 131019C00021000 |
C |
10/19/13 |
21.0 |
3.30 |
3.40 |
| INTC 131019C00022000 |
C |
10/19/13 |
22.0 |
2.53 |
2.56 |
| INTC 131019C00023000 |
C |
10/19/13 |
23.0 |
1.82 |
1.84 |
| INTC 131019C00024000 |
C |
10/19/13 |
24.0 |
1.24 |
1.26 |
| INTC 131019C00025000 |
C |
10/19/13 |
25.0 |
0.81 |
0.82 |
| INTC 131019C00026000 |
C |
10/19/13 |
26.0 |
0.50 |
0.52 |
| INTC 131019C00027000 |
C |
10/19/13 |
27.0 |
0.30 |
0.32 |
| INTC 131019C00028000 |
C |
10/19/13 |
28.0 |
0.18 |
0.20 |
| INTC 131019C00029000 |
C |
10/19/13 |
29.0 |
0.10 |
0.13 |
| INTC 131019C00030000 |
C |
10/19/13 |
30.0 |
0.06 |
0.08 |
| INTC 131019C00031000 |
C |
10/19/13 |
31.0 |
0.03 |
0.07 |
| INTC 131019C00032000 |
C |
10/19/13 |
32.0 |
0.02 |
0.06 |
| INTC 131019P00011000 |
P |
10/19/13 |
11.0 |
0.01 |
0.02 |
| INTC 131019P00012000 |
P |
10/19/13 |
12.0 |
0.01 |
0.03 |
| INTC 131019P00013000 |
P |
10/19/13 |
13.0 |
0.01 |
0.05 |
| INTC 131019P00014000 |
P |
10/19/13 |
14.0 |
0.03 |
0.05 |
| INTC 131019P00015000 |
P |
10/19/13 |
15.0 |
0.04 |
0.06 |
| INTC 131019P00016000 |
P |
10/19/13 |
16.0 |
0.06 |
0.08 |
| INTC 131019P00017000 |
P |
10/19/13 |
17.0 |
0.09 |
0.10 |
| INTC 131019P00018000 |
P |
10/19/13 |
18.0 |
0.12 |
0.14 |
| INTC 131019P00019000 |
P |
10/19/13 |
19.0 |
0.19 |
0.20 |
| INTC 131019P00020000 |
P |
10/19/13 |
20.0 |
0.27 |
0.29 |
| INTC 131019P00021000 |
P |
10/19/13 |
21.0 |
0.41 |
0.44 |
| INTC 131019P00022000 |
P |
10/19/13 |
22.0 |
0.63 |
0.65 |
| INTC 131019P00023000 |
P |
10/19/13 |
23.0 |
0.94 |
0.96 |
| INTC 131019P00024000 |
P |
10/19/13 |
24.0 |
1.37 |
1.40 |
| INTC 131019P00025000 |
P |
10/19/13 |
25.0 |
1.94 |
1.97 |
| INTC 131019P00026000 |
P |
10/19/13 |
26.0 |
2.64 |
2.67 |
| INTC 131019P00027000 |
P |
10/19/13 |
27.0 |
3.40 |
3.50 |
| INTC 131019P00028000 |
P |
10/19/13 |
28.0 |
4.30 |
4.35 |
| INTC 131019P00029000 |
P |
10/19/13 |
29.0 |
5.25 |
5.30 |
| INTC 131019P00030000 |
P |
10/19/13 |
30.0 |
6.10 |
6.50 |
| INTC 131019P00031000 |
P |
10/19/13 |
31.0 |
7.10 |
7.50 |
| INTC 131019P00032000 |
P |
10/19/13 |
32.0 |
8.05 |
8.45 |
| INTC 140118C00008000 |
C |
01/18/14 |
8.0 |
15.95 |
16.15 |
| INTC 140118C00010000 |
C |
01/18/14 |
10.0 |
14.00 |
14.15 |
| INTC 140118C00011000 |
C |
01/18/14 |
11.0 |
13.00 |
13.15 |
| INTC 140118C00012000 |
C |
01/18/14 |
12.0 |
12.00 |
12.15 |
| INTC 140118C00013000 |
C |
01/18/14 |
13.0 |
11.00 |
11.10 |
| INTC 140118C00014000 |
C |
01/18/14 |
14.0 |
10.05 |
10.10 |
| INTC 140118C00015000 |
C |
01/18/14 |
15.0 |
9.05 |
9.10 |
| INTC 140118C00016000 |
C |
01/18/14 |
16.0 |
8.05 |
8.10 |
| INTC 140118C00017000 |
C |
01/18/14 |
17.0 |
7.10 |
7.15 |
| INTC 140118C00018000 |
C |
01/18/14 |
18.0 |
6.10 |
6.20 |
| INTC 140118C00019000 |
C |
01/18/14 |
19.0 |
5.20 |
5.25 |
| INTC 140118C00020000 |
C |
01/18/14 |
20.0 |
4.30 |
4.35 |
| INTC 140118C00021000 |
C |
01/18/14 |
21.0 |
3.45 |
3.55 |
| INTC 140118C00022000 |
C |
01/18/14 |
22.0 |
2.74 |
2.77 |
| INTC 140118C00023000 |
C |
01/18/14 |
23.0 |
2.08 |
2.11 |
| INTC 140118C00024000 |
C |
01/18/14 |
24.0 |
1.54 |
1.56 |
| INTC 140118C00025000 |
C |
01/18/14 |
25.0 |
1.10 |
1.12 |
| INTC 140118C00026000 |
C |
01/18/14 |
26.0 |
0.77 |
0.79 |
| INTC 140118C00027000 |
C |
01/18/14 |
27.0 |
0.53 |
0.55 |
| INTC 140118C00028000 |
C |
01/18/14 |
28.0 |
0.36 |
0.38 |
| INTC 140118C00029000 |
C |
01/18/14 |
29.0 |
0.25 |
0.27 |
| INTC 140118C00030000 |
C |
01/18/14 |
30.0 |
0.17 |
0.18 |
| INTC 140118C00031000 |
C |
01/18/14 |
31.0 |
0.11 |
0.13 |
| INTC 140118C00032000 |
C |
01/18/14 |
32.0 |
0.08 |
0.10 |
| INTC 140118C00033000 |
C |
01/18/14 |
33.0 |
0.06 |
0.07 |
| INTC 140118C00034000 |
C |
01/18/14 |
34.0 |
0.04 |
0.06 |
| INTC 140118C00035000 |
C |
01/18/14 |
35.0 |
0.03 |
0.05 |
| INTC 140118C00036000 |
C |
01/18/14 |
36.0 |
0.02 |
0.04 |
| INTC 140118C00040000 |
C |
01/18/14 |
40.0 |
0.00 |
0.03 |
| INTC 140118P00008000 |
P |
01/18/14 |
8.0 |
0.01 |
0.02 |
| INTC 140118P00010000 |
P |
01/18/14 |
10.0 |
0.02 |
0.04 |
| INTC 140118P00011000 |
P |
01/18/14 |
11.0 |
0.03 |
0.05 |
| INTC 140118P00012000 |
P |
01/18/14 |
12.0 |
0.05 |
0.07 |
| INTC 140118P00013000 |
P |
01/18/14 |
13.0 |
0.07 |
0.09 |
| INTC 140118P00014000 |
P |
01/18/14 |
14.0 |
0.08 |
0.10 |
| INTC 140118P00015000 |
P |
01/18/14 |
15.0 |
0.12 |
0.13 |
| INTC 140118P00016000 |
P |
01/18/14 |
16.0 |
0.15 |
0.17 |
| INTC 140118P00017000 |
P |
01/18/14 |
17.0 |
0.21 |
0.22 |
| INTC 140118P00018000 |
P |
01/18/14 |
18.0 |
0.28 |
0.30 |
| INTC 140118P00019000 |
P |
01/18/14 |
19.0 |
0.39 |
0.41 |
| INTC 140118P00020000 |
P |
01/18/14 |
20.0 |
0.53 |
0.55 |
| INTC 140118P00021000 |
P |
01/18/14 |
21.0 |
0.74 |
0.76 |
| INTC 140118P00022000 |
P |
01/18/14 |
22.0 |
1.02 |
1.04 |
| INTC 140118P00023000 |
P |
01/18/14 |
23.0 |
1.39 |
1.41 |
| INTC 140118P00024000 |
P |
01/18/14 |
24.0 |
1.86 |
1.88 |
| INTC 140118P00025000 |
P |
01/18/14 |
25.0 |
2.43 |
2.45 |
| INTC 140118P00026000 |
P |
01/18/14 |
26.0 |
3.10 |
3.15 |
| INTC 140118P00027000 |
P |
01/18/14 |
27.0 |
3.85 |
3.90 |
| INTC 140118P00028000 |
P |
01/18/14 |
28.0 |
4.65 |
4.75 |
| INTC 140118P00029000 |
P |
01/18/14 |
29.0 |
5.55 |
5.65 |
| INTC 140118P00030000 |
P |
01/18/14 |
30.0 |
6.45 |
6.55 |
| INTC 140118P00031000 |
P |
01/18/14 |
31.0 |
7.40 |
7.50 |
| INTC 140118P00032000 |
P |
01/18/14 |
32.0 |
8.40 |
8.45 |
| INTC 140118P00033000 |
P |
01/18/14 |
33.0 |
9.35 |
9.45 |
| INTC 140118P00034000 |
P |
01/18/14 |
34.0 |
10.35 |
10.45 |
| INTC 140118P00035000 |
P |
01/18/14 |
35.0 |
11.35 |
11.45 |
| INTC 140118P00036000 |
P |
01/18/14 |
36.0 |
12.35 |
12.45 |
| INTC 140118P00040000 |
P |
01/18/14 |
40.0 |
16.30 |
16.40 |
| INTC 150117C00008000 |
C |
01/17/15 |
8.0 |
15.95 |
16.15 |
| INTC 150117C00010000 |
C |
01/17/15 |
10.0 |
14.00 |
14.15 |
| INTC 150117C00013000 |
C |
01/17/15 |
13.0 |
11.00 |
11.10 |
| INTC 150117C00015000 |
C |
01/17/15 |
15.0 |
9.05 |
9.10 |
| INTC 150117C00018000 |
C |
01/17/15 |
18.0 |
6.25 |
6.35 |
| INTC 150117C00020000 |
C |
01/17/15 |
20.0 |
4.65 |
4.75 |
| INTC 150117C00022000 |
C |
01/17/15 |
22.0 |
3.35 |
3.45 |
| INTC 150117C00025000 |
C |
01/17/15 |
25.0 |
1.93 |
1.99 |
| INTC 150117C00027000 |
C |
01/17/15 |
27.0 |
1.29 |
1.34 |
| INTC 150117C00030000 |
C |
01/17/15 |
30.0 |
0.70 |
0.74 |
| INTC 150117C00032000 |
C |
01/17/15 |
32.0 |
0.45 |
0.49 |
| INTC 150117C00035000 |
C |
01/17/15 |
35.0 |
0.27 |
0.28 |
| INTC 150117P00008000 |
P |
01/17/15 |
8.0 |
0.10 |
0.12 |
| INTC 150117P00010000 |
P |
01/17/15 |
10.0 |
0.17 |
0.19 |
| INTC 150117P00013000 |
P |
01/17/15 |
13.0 |
0.33 |
0.35 |
| INTC 150117P00015000 |
P |
01/17/15 |
15.0 |
0.52 |
0.54 |
| INTC 150117P00018000 |
P |
01/17/15 |
18.0 |
1.03 |
1.06 |
| INTC 150117P00020000 |
P |
01/17/15 |
20.0 |
1.59 |
1.63 |
| INTC 150117P00022000 |
P |
01/17/15 |
22.0 |
2.37 |
2.41 |
| INTC 150117P00025000 |
P |
01/17/15 |
25.0 |
3.95 |
4.05 |
| INTC 150117P00027000 |
P |
01/17/15 |
27.0 |
5.35 |
5.45 |
| INTC 150117P00030000 |
P |
01/17/15 |
30.0 |
7.75 |
7.85 |
| INTC 150117P00032000 |
P |
01/17/15 |
32.0 |
9.50 |
9.60 |
| INTC 150117P00035000 |
P |
01/17/15 |
35.0 |
12.25 |
12.35 |
|
