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 (2014-07-04)Premium Content

Intel Corporation (INTC)
As of Aug 22 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INTC 140829C00023000 C 08/29/14 23.0 11.85 12.45
INTC 140829C00023500 C 08/29/14 23.5 11.35 12.00
INTC 140829C00024000 C 08/29/14 24.0 10.85 11.50
INTC 140829C00024500 C 08/29/14 24.5 10.35 10.95
INTC 140829C00025000 C 08/29/14 25.0 9.75 10.45
INTC 140829C00025500 C 08/29/14 25.5 9.40 9.95
INTC 140829C00026000 C 08/29/14 26.0 8.90 9.45
INTC 140829C00026500 C 08/29/14 26.5 8.40 8.55
INTC 140829C00027000 C 08/29/14 27.0 7.90 8.05
INTC 140829C00027500 C 08/29/14 27.5 7.40 7.55
INTC 140829C00028000 C 08/29/14 28.0 6.90 7.15
INTC 140829C00028500 C 08/29/14 28.5 6.40 6.65
INTC 140829C00029000 C 08/29/14 29.0 5.90 6.15
INTC 140829C00029500 C 08/29/14 29.5 5.40 5.65
INTC 140829C00030000 C 08/29/14 30.0 4.90 5.05
INTC 140829C00030500 C 08/29/14 30.5 4.40 4.55
INTC 140829C00031000 C 08/29/14 31.0 3.90 4.05
INTC 140829C00031500 C 08/29/14 31.5 3.40 3.55
INTC 140829C00032000 C 08/29/14 32.0 2.93 3.05
INTC 140829C00032500 C 08/29/14 32.5 2.43 2.53
INTC 140829C00033000 C 08/29/14 33.0 1.94 1.98
INTC 140829C00033500 C 08/29/14 33.5 1.45 1.53
INTC 140829C00034000 C 08/29/14 34.0 1.00 1.04
INTC 140829C00034500 C 08/29/14 34.5 0.58 0.61
INTC 140829C00035000 C 08/29/14 35.0 0.28 0.30
INTC 140829C00035500 C 08/29/14 35.5 0.11 0.12
INTC 140829C00036000 C 08/29/14 36.0 0.04 0.06
INTC 140829C00036500 C 08/29/14 36.5 0.01 0.05
INTC 140829C00037000 C 08/29/14 37.0 0.01 0.03
INTC 140829C00037500 C 08/29/14 37.5 0.00 0.03
INTC 140829C00038000 C 08/29/14 38.0 0.00 0.03
INTC 140829C00038500 C 08/29/14 38.5 0.00 0.03
INTC 140829C00039000 C 08/29/14 39.0 0.00 0.02
INTC 140829C00039500 C 08/29/14 39.5 0.00 0.02
INTC 140829C00040000 C 08/29/14 40.0 0.00 0.02
INTC 140829C00040500 C 08/29/14 40.5 0.00 0.02
INTC 140829C00041000 C 08/29/14 41.0 0.00 0.02
INTC 140829C00041500 C 08/29/14 41.5 0.00 0.02
INTC 140829C00042000 C 08/29/14 42.0 0.00 0.02
INTC 140829C00042500 C 08/29/14 42.5 0.00 0.02
INTC 140829C00043000 C 08/29/14 43.0 0.00 0.02
INTC 140829C00044000 C 08/29/14 44.0 0.00 0.02
INTC 140829P00023000 P 08/29/14 23.0 0.00 0.02
INTC 140829P00023500 P 08/29/14 23.5 0.00 0.02
INTC 140829P00024000 P 08/29/14 24.0 0.00 0.02
INTC 140829P00024500 P 08/29/14 24.5 0.00 0.02
INTC 140829P00025000 P 08/29/14 25.0 0.00 0.02
INTC 140829P00025500 P 08/29/14 25.5 0.00 0.02
INTC 140829P00026000 P 08/29/14 26.0 0.00 0.02
INTC 140829P00026500 P 08/29/14 26.5 0.00 0.02
INTC 140829P00027000 P 08/29/14 27.0 0.00 0.02
INTC 140829P00027500 P 08/29/14 27.5 0.00 0.02
INTC 140829P00028000 P 08/29/14 28.0 0.00 0.02
INTC 140829P00028500 P 08/29/14 28.5 0.00 0.02
INTC 140829P00029000 P 08/29/14 29.0 0.00 0.02
INTC 140829P00029500 P 08/29/14 29.5 0.00 0.02
INTC 140829P00030000 P 08/29/14 30.0 0.00 0.02
INTC 140829P00030500 P 08/29/14 30.5 0.00 0.02
INTC 140829P00031000 P 08/29/14 31.0 0.00 0.02
INTC 140829P00031500 P 08/29/14 31.5 0.01 0.03
INTC 140829P00032000 P 08/29/14 32.0 0.01 0.03
INTC 140829P00032500 P 08/29/14 32.5 0.01 0.02
INTC 140829P00033000 P 08/29/14 33.0 0.02 0.03
INTC 140829P00033500 P 08/29/14 33.5 0.03 0.06
INTC 140829P00034000 P 08/29/14 34.0 0.05 0.07
INTC 140829P00034500 P 08/29/14 34.5 0.14 0.16
INTC 140829P00035000 P 08/29/14 35.0 0.33 0.35
INTC 140829P00035500 P 08/29/14 35.5 0.65 0.68
INTC 140829P00036000 P 08/29/14 36.0 1.00 1.13
INTC 140829P00036500 P 08/29/14 36.5 1.41 1.61
INTC 140829P00037000 P 08/29/14 37.0 1.89 2.10
INTC 140829P00037500 P 08/29/14 37.5 2.39 2.60
INTC 140829P00038000 P 08/29/14 38.0 2.88 3.10
INTC 140829P00038500 P 08/29/14 38.5 3.35 3.60
INTC 140829P00039000 P 08/29/14 39.0 3.85 4.10
INTC 140829P00039500 P 08/29/14 39.5 4.35 4.60
INTC 140829P00040000 P 08/29/14 40.0 4.85 5.10
INTC 140829P00040500 P 08/29/14 40.5 5.35 5.60
INTC 140829P00041000 P 08/29/14 41.0 5.85 6.10
INTC 140829P00041500 P 08/29/14 41.5 6.35 6.60
INTC 140829P00042000 P 08/29/14 42.0 6.85 7.10
INTC 140829P00042500 P 08/29/14 42.5 7.35 7.60
INTC 140829P00043000 P 08/29/14 43.0 7.60 8.10
INTC 140829P00044000 P 08/29/14 44.0 8.60 9.10
INTC 140905C00025000 C 09/05/14 25.0 8.50 10.10
INTC 140905C00025500 C 09/05/14 25.5 9.40 9.95
INTC 140905C00026000 C 09/05/14 26.0 8.90 9.45
INTC 140905C00026500 C 09/05/14 26.5 8.40 8.90
INTC 140905C00027000 C 09/05/14 27.0 7.90 8.45
INTC 140905C00027500 C 09/05/14 27.5 7.40 7.90
INTC 140905C00028000 C 09/05/14 28.0 6.90 7.15
INTC 140905C00028500 C 09/05/14 28.5 6.40 6.65
INTC 140905C00029000 C 09/05/14 29.0 5.90 6.15
INTC 140905C00029500 C 09/05/14 29.5 5.40 5.65
INTC 140905C00030000 C 09/05/14 30.0 4.90 5.15
INTC 140905C00030500 C 09/05/14 30.5 4.40 4.65
INTC 140905C00031000 C 09/05/14 31.0 3.90 4.15
INTC 140905C00031500 C 09/05/14 31.5 3.40 3.65
INTC 140905C00032000 C 09/05/14 32.0 2.93 3.10
INTC 140905C00032500 C 09/05/14 32.5 2.44 2.59
INTC 140905C00033000 C 09/05/14 33.0 1.95 2.04
INTC 140905C00033500 C 09/05/14 33.5 1.49 1.59
INTC 140905C00034000 C 09/05/14 34.0 1.08 1.13
INTC 140905C00034500 C 09/05/14 34.5 0.70 0.77
INTC 140905C00035000 C 09/05/14 35.0 0.41 0.44
INTC 140905C00035500 C 09/05/14 35.5 0.22 0.24
INTC 140905C00036000 C 09/05/14 36.0 0.11 0.13
INTC 140905C00036500 C 09/05/14 36.5 0.05 0.09
INTC 140905C00037000 C 09/05/14 37.0 0.03 0.06
INTC 140905C00037500 C 09/05/14 37.5 0.01 0.04
INTC 140905C00038000 C 09/05/14 38.0 0.00 0.04
INTC 140905C00038500 C 09/05/14 38.5 0.00 0.03
INTC 140905C00039000 C 09/05/14 39.0 0.00 0.03
INTC 140905C00039500 C 09/05/14 39.5 0.00 0.03
INTC 140905C00040000 C 09/05/14 40.0 0.00 0.03
INTC 140905C00040500 C 09/05/14 40.5 0.00 0.03
INTC 140905C00041000 C 09/05/14 41.0 0.00 0.03
INTC 140905C00041500 C 09/05/14 41.5 0.00 0.03
INTC 140905C00042000 C 09/05/14 42.0 0.00 0.02
INTC 140905C00042500 C 09/05/14 42.5 0.00 0.02
INTC 140905C00043000 C 09/05/14 43.0 0.00 0.02
INTC 140905C00043500 C 09/05/14 43.5 0.00 0.02
INTC 140905C00044000 C 09/05/14 44.0 0.00 0.02
INTC 140905P00025000 P 09/05/14 25.0 0.00 0.02
INTC 140905P00025500 P 09/05/14 25.5 0.00 0.02
INTC 140905P00026000 P 09/05/14 26.0 0.00 0.02
INTC 140905P00026500 P 09/05/14 26.5 0.00 0.02
INTC 140905P00027000 P 09/05/14 27.0 0.00 0.02
INTC 140905P00027500 P 09/05/14 27.5 0.00 0.02
INTC 140905P00028000 P 09/05/14 28.0 0.00 0.03
INTC 140905P00028500 P 09/05/14 28.5 0.00 0.03
INTC 140905P00029000 P 09/05/14 29.0 0.00 0.03
INTC 140905P00029500 P 09/05/14 29.5 0.00 0.03
INTC 140905P00030000 P 09/05/14 30.0 0.00 0.03
INTC 140905P00030500 P 09/05/14 30.5 0.00 0.04
INTC 140905P00031000 P 09/05/14 31.0 0.00 0.04
INTC 140905P00031500 P 09/05/14 31.5 0.00 0.04
INTC 140905P00032000 P 09/05/14 32.0 0.01 0.05
INTC 140905P00032500 P 09/05/14 32.5 0.02 0.06
INTC 140905P00033000 P 09/05/14 33.0 0.03 0.07
INTC 140905P00033500 P 09/05/14 33.5 0.06 0.10
INTC 140905P00034000 P 09/05/14 34.0 0.13 0.15
INTC 140905P00034500 P 09/05/14 34.5 0.25 0.27
INTC 140905P00035000 P 09/05/14 35.0 0.46 0.49
INTC 140905P00035500 P 09/05/14 35.5 0.76 0.80
INTC 140905P00036000 P 09/05/14 36.0 1.15 1.19
INTC 140905P00036500 P 09/05/14 36.5 1.46 1.66
INTC 140905P00037000 P 09/05/14 37.0 1.91 2.13
INTC 140905P00037500 P 09/05/14 37.5 2.40 2.62
INTC 140905P00038000 P 09/05/14 38.0 2.89 3.15
INTC 140905P00038500 P 09/05/14 38.5 3.35 3.60
INTC 140905P00039000 P 09/05/14 39.0 3.85 4.10
INTC 140905P00039500 P 09/05/14 39.5 4.35 4.65
INTC 140905P00040000 P 09/05/14 40.0 4.85 5.10
INTC 140905P00040500 P 09/05/14 40.5 5.35 5.60
INTC 140905P00041000 P 09/05/14 41.0 5.85 6.15
INTC 140905P00041500 P 09/05/14 41.5 6.35 6.65
INTC 140905P00042000 P 09/05/14 42.0 6.85 7.15
INTC 140905P00042500 P 09/05/14 42.5 7.35 7.65
INTC 140905P00043000 P 09/05/14 43.0 7.55 8.25
INTC 140905P00043500 P 09/05/14 43.5 7.90 9.10
INTC 140905P00044000 P 09/05/14 44.0 8.35 9.45
INTC 140912C00025000 C 09/12/14 25.0 8.35 11.75
INTC 140912C00026000 C 09/12/14 26.0 8.90 9.50
INTC 140912C00027000 C 09/12/14 27.0 7.90 8.10
INTC 140912C00027500 C 09/12/14 27.5 7.40 7.60
INTC 140912C00028000 C 09/12/14 28.0 6.90 7.20
INTC 140912C00028500 C 09/12/14 28.5 6.40 6.70
INTC 140912C00029000 C 09/12/14 29.0 5.90 6.20
INTC 140912C00029500 C 09/12/14 29.5 5.40 5.60
INTC 140912C00030000 C 09/12/14 30.0 4.90 5.10
INTC 140912C00030500 C 09/12/14 30.5 4.40 4.60
INTC 140912C00031000 C 09/12/14 31.0 3.90 4.10
INTC 140912C00031500 C 09/12/14 31.5 3.45 3.60
INTC 140912C00032000 C 09/12/14 32.0 2.96 3.10
INTC 140912C00032500 C 09/12/14 32.5 2.48 2.59
INTC 140912C00033000 C 09/12/14 33.0 2.01 2.09
INTC 140912C00033500 C 09/12/14 33.5 1.59 1.63
INTC 140912C00034000 C 09/12/14 34.0 1.18 1.23
INTC 140912C00034500 C 09/12/14 34.5 0.83 0.87
INTC 140912C00035000 C 09/12/14 35.0 0.55 0.58
INTC 140912C00035500 C 09/12/14 35.5 0.34 0.37
INTC 140912C00036000 C 09/12/14 36.0 0.20 0.22
INTC 140912C00036500 C 09/12/14 36.5 0.11 0.16
INTC 140912C00037000 C 09/12/14 37.0 0.06 0.12
INTC 140912C00037500 C 09/12/14 37.5 0.03 0.08
INTC 140912C00038000 C 09/12/14 38.0 0.01 0.06
INTC 140912C00038500 C 09/12/14 38.5 0.00 0.05
INTC 140912C00039000 C 09/12/14 39.0 0.00 0.04
INTC 140912C00039500 C 09/12/14 39.5 0.00 0.04
INTC 140912C00040000 C 09/12/14 40.0 0.00 0.03
INTC 140912C00040500 C 09/12/14 40.5 0.00 0.03
INTC 140912C00041000 C 09/12/14 41.0 0.00 0.03
INTC 140912C00041500 C 09/12/14 41.5 0.00 0.03
INTC 140912C00042000 C 09/12/14 42.0 0.00 0.03
INTC 140912C00042500 C 09/12/14 42.5 0.00 0.03
INTC 140912C00043000 C 09/12/14 43.0 0.00 0.03
INTC 140912C00043500 C 09/12/14 43.5 0.00 0.02
INTC 140912C00044000 C 09/12/14 44.0 0.00 0.03
INTC 140912P00025000 P 09/12/14 25.0 0.00 0.02
INTC 140912P00026000 P 09/12/14 26.0 0.00 0.02
INTC 140912P00027000 P 09/12/14 27.0 0.00 0.02
INTC 140912P00027500 P 09/12/14 27.5 0.00 0.03
INTC 140912P00028000 P 09/12/14 28.0 0.00 0.03
INTC 140912P00028500 P 09/12/14 28.5 0.00 0.03
INTC 140912P00029000 P 09/12/14 29.0 0.00 0.03
INTC 140912P00029500 P 09/12/14 29.5 0.00 0.04
INTC 140912P00030000 P 09/12/14 30.0 0.00 0.04
INTC 140912P00030500 P 09/12/14 30.5 0.01 0.05
INTC 140912P00031000 P 09/12/14 31.0 0.01 0.06
INTC 140912P00031500 P 09/12/14 31.5 0.02 0.06
INTC 140912P00032000 P 09/12/14 32.0 0.03 0.08
INTC 140912P00032500 P 09/12/14 32.5 0.05 0.10
INTC 140912P00033000 P 09/12/14 33.0 0.08 0.12
INTC 140912P00033500 P 09/12/14 33.5 0.13 0.16
INTC 140912P00034000 P 09/12/14 34.0 0.23 0.26
INTC 140912P00034500 P 09/12/14 34.5 0.38 0.40
INTC 140912P00035000 P 09/12/14 35.0 0.60 0.62
INTC 140912P00035500 P 09/12/14 35.5 0.88 0.91
INTC 140912P00036000 P 09/12/14 36.0 1.18 1.30
INTC 140912P00036500 P 09/12/14 36.5 1.58 1.71
INTC 140912P00037000 P 09/12/14 37.0 1.97 2.17
INTC 140912P00037500 P 09/12/14 37.5 2.40 2.63
INTC 140912P00038000 P 09/12/14 38.0 2.86 3.15
INTC 140912P00038500 P 09/12/14 38.5 3.30 3.65
INTC 140912P00039000 P 09/12/14 39.0 3.80 4.15
INTC 140912P00039500 P 09/12/14 39.5 4.30 4.65
INTC 140912P00040000 P 09/12/14 40.0 4.80 5.15
INTC 140912P00040500 P 09/12/14 40.5 5.30 5.65
INTC 140912P00041000 P 09/12/14 41.0 5.80 6.15
INTC 140912P00041500 P 09/12/14 41.5 6.30 6.65
INTC 140912P00042000 P 09/12/14 42.0 6.70 7.15
INTC 140912P00042500 P 09/12/14 42.5 7.20 7.65
INTC 140912P00043000 P 09/12/14 43.0 7.30 8.25
INTC 140912P00043500 P 09/12/14 43.5 7.75 8.75
INTC 140912P00044000 P 09/12/14 44.0 8.20 9.35
INTC 140920C00018000 C 09/20/14 18.0 16.85 17.45
INTC 140920C00019000 C 09/20/14 19.0 15.85 16.45
INTC 140920C00020000 C 09/20/14 20.0 14.85 15.45
INTC 140920C00021000 C 09/20/14 21.0 13.85 14.60
INTC 140920C00022000 C 09/20/14 22.0 12.85 13.60
INTC 140920C00023000 C 09/20/14 23.0 11.85 12.50
INTC 140920C00024000 C 09/20/14 24.0 10.85 11.50
INTC 140920C00025000 C 09/20/14 25.0 9.90 10.20
INTC 140920C00026000 C 09/20/14 26.0 8.90 9.40
INTC 140920C00026500 C 09/20/14 26.5 8.40 8.90
INTC 140920C00027000 C 09/20/14 27.0 7.90 8.10
INTC 140920C00027500 C 09/20/14 27.5 7.40 7.70
INTC 140920C00028000 C 09/20/14 28.0 6.90 7.10
INTC 140920C00028500 C 09/20/14 28.5 6.40 6.70
INTC 140920C00029000 C 09/20/14 29.0 5.90 6.20
INTC 140920C00029500 C 09/20/14 29.5 5.40 5.75
INTC 140920C00030000 C 09/20/14 30.0 4.90 5.15
INTC 140920C00030500 C 09/20/14 30.5 4.40 4.75
INTC 140920C00031000 C 09/20/14 31.0 3.90 4.25
INTC 140920C00031500 C 09/20/14 31.5 3.45 3.65
INTC 140920C00032000 C 09/20/14 32.0 2.98 3.10
INTC 140920C00032500 C 09/20/14 32.5 2.51 2.63
INTC 140920C00033000 C 09/20/14 33.0 2.07 2.11
INTC 140920C00033500 C 09/20/14 33.5 1.64 1.79
INTC 140920C00034000 C 09/20/14 34.0 1.26 1.30
INTC 140920C00034500 C 09/20/14 34.5 0.92 0.95
INTC 140920C00035000 C 09/20/14 35.0 0.64 0.66
INTC 140920C00035500 C 09/20/14 35.5 0.43 0.45
INTC 140920C00036000 C 09/20/14 36.0 0.28 0.29
INTC 140920C00036500 C 09/20/14 36.5 0.18 0.20
INTC 140920C00037000 C 09/20/14 37.0 0.11 0.14
INTC 140920C00037500 C 09/20/14 37.5 0.07 0.09
INTC 140920C00038000 C 09/20/14 38.0 0.05 0.08
INTC 140920C00038500 C 09/20/14 38.5 0.03 0.06
INTC 140920C00039000 C 09/20/14 39.0 0.02 0.04
INTC 140920C00039500 C 09/20/14 39.5 0.01 0.03
INTC 140920C00040000 C 09/20/14 40.0 0.00 0.02
INTC 140920C00040500 C 09/20/14 40.5 0.00 0.03
INTC 140920C00041000 C 09/20/14 41.0 0.00 0.03
INTC 140920P00018000 P 09/20/14 18.0 0.00 0.02
INTC 140920P00019000 P 09/20/14 19.0 0.00 0.02
INTC 140920P00020000 P 09/20/14 20.0 0.00 0.02
INTC 140920P00021000 P 09/20/14 21.0 0.00 0.02
INTC 140920P00022000 P 09/20/14 22.0 0.00 0.02
INTC 140920P00023000 P 09/20/14 23.0 0.00 0.02
INTC 140920P00024000 P 09/20/14 24.0 0.00 0.02
INTC 140920P00025000 P 09/20/14 25.0 0.00 0.02
INTC 140920P00026000 P 09/20/14 26.0 0.00 0.02
INTC 140920P00026500 P 09/20/14 26.5 0.00 0.02
INTC 140920P00027000 P 09/20/14 27.0 0.00 0.03
INTC 140920P00027500 P 09/20/14 27.5 0.00 0.02
INTC 140920P00028000 P 09/20/14 28.0 0.01 0.02
INTC 140920P00028500 P 09/20/14 28.5 0.01 0.04
INTC 140920P00029000 P 09/20/14 29.0 0.01 0.02
INTC 140920P00029500 P 09/20/14 29.5 0.02 0.05
INTC 140920P00030000 P 09/20/14 30.0 0.02 0.05
INTC 140920P00030500 P 09/20/14 30.5 0.02 0.05
INTC 140920P00031000 P 09/20/14 31.0 0.04 0.05
INTC 140920P00031500 P 09/20/14 31.5 0.05 0.07
INTC 140920P00032000 P 09/20/14 32.0 0.06 0.08
INTC 140920P00032500 P 09/20/14 32.5 0.09 0.12
INTC 140920P00033000 P 09/20/14 33.0 0.13 0.15
INTC 140920P00033500 P 09/20/14 33.5 0.20 0.22
INTC 140920P00034000 P 09/20/14 34.0 0.31 0.32
INTC 140920P00034500 P 09/20/14 34.5 0.47 0.49
INTC 140920P00035000 P 09/20/14 35.0 0.69 0.71
INTC 140920P00035500 P 09/20/14 35.5 0.97 1.00
INTC 140920P00036000 P 09/20/14 36.0 1.30 1.36
INTC 140920P00036500 P 09/20/14 36.5 1.65 1.76
INTC 140920P00037000 P 09/20/14 37.0 2.07 2.21
INTC 140920P00037500 P 09/20/14 37.5 2.40 2.67
INTC 140920P00038000 P 09/20/14 38.0 2.86 3.15
INTC 140920P00038500 P 09/20/14 38.5 3.30 3.65
INTC 140920P00039000 P 09/20/14 39.0 3.80 4.15
INTC 140920P00039500 P 09/20/14 39.5 4.30 4.65
INTC 140920P00040000 P 09/20/14 40.0 4.80 5.15
INTC 140920P00040500 P 09/20/14 40.5 5.25 5.60
INTC 140920P00041000 P 09/20/14 41.0 5.75 6.10
INTC 140926C00025000 C 09/26/14 25.0 9.35 10.50
INTC 140926C00025500 C 09/26/14 25.5 9.40 9.85
INTC 140926C00026000 C 09/26/14 26.0 8.90 9.40
INTC 140926C00026500 C 09/26/14 26.5 8.40 8.95
INTC 140926C00027000 C 09/26/14 27.0 7.90 8.35
INTC 140926C00027500 C 09/26/14 27.5 7.40 7.85
INTC 140926C00028000 C 09/26/14 28.0 6.90 7.45
INTC 140926C00028500 C 09/26/14 28.5 6.40 6.85
INTC 140926C00029000 C 09/26/14 29.0 5.90 6.35
INTC 140926C00029500 C 09/26/14 29.5 5.40 5.85
INTC 140926C00030000 C 09/26/14 30.0 4.95 5.35
INTC 140926C00030500 C 09/26/14 30.5 4.45 4.90
INTC 140926C00031000 C 09/26/14 31.0 3.95 4.40
INTC 140926C00031500 C 09/26/14 31.5 3.45 3.85
INTC 140926C00032000 C 09/26/14 32.0 3.00 3.35
INTC 140926C00032500 C 09/26/14 32.5 2.55 2.90
INTC 140926C00033000 C 09/26/14 33.0 2.11 2.28
INTC 140926C00033500 C 09/26/14 33.5 1.69 1.86
INTC 140926C00034000 C 09/26/14 34.0 1.31 1.37
INTC 140926C00034500 C 09/26/14 34.5 0.99 1.07
INTC 140926C00035000 C 09/26/14 35.0 0.72 0.75
INTC 140926C00035500 C 09/26/14 35.5 0.50 0.56
INTC 140926C00036000 C 09/26/14 36.0 0.34 0.40
INTC 140926C00036500 C 09/26/14 36.5 0.23 0.25
INTC 140926C00037000 C 09/26/14 37.0 0.15 0.21
INTC 140926C00037500 C 09/26/14 37.5 0.10 0.15
INTC 140926C00038000 C 09/26/14 38.0 0.05 0.11
INTC 140926C00038500 C 09/26/14 38.5 0.04 0.08
INTC 140926C00039000 C 09/26/14 39.0 0.02 0.06
INTC 140926C00039500 C 09/26/14 39.5 0.02 0.05
INTC 140926C00040000 C 09/26/14 40.0 0.01 0.04
INTC 140926C00040500 C 09/26/14 40.5 0.01 0.04
INTC 140926C00041000 C 09/26/14 41.0 0.00 0.04
INTC 140926C00041500 C 09/26/14 41.5 0.00 0.03
INTC 140926C00042000 C 09/26/14 42.0 0.00 0.03
INTC 140926C00042500 C 09/26/14 42.5 0.00 0.03
INTC 140926C00043000 C 09/26/14 43.0 0.00 0.03
INTC 140926C00043500 C 09/26/14 43.5 0.00 0.03
INTC 140926C00044000 C 09/26/14 44.0 0.00 0.03
INTC 140926P00025000 P 09/26/14 25.0 0.00 0.02
INTC 140926P00025500 P 09/26/14 25.5 0.00 0.02
INTC 140926P00026000 P 09/26/14 26.0 0.00 0.03
INTC 140926P00026500 P 09/26/14 26.5 0.00 0.03
INTC 140926P00027000 P 09/26/14 27.0 0.00 0.03
INTC 140926P00027500 P 09/26/14 27.5 0.00 0.04
INTC 140926P00028000 P 09/26/14 28.0 0.01 0.04
INTC 140926P00028500 P 09/26/14 28.5 0.02 0.05
INTC 140926P00029000 P 09/26/14 29.0 0.02 0.05
INTC 140926P00029500 P 09/26/14 29.5 0.02 0.06
INTC 140926P00030000 P 09/26/14 30.0 0.02 0.07
INTC 140926P00030500 P 09/26/14 30.5 0.02 0.08
INTC 140926P00031000 P 09/26/14 31.0 0.04 0.09
INTC 140926P00031500 P 09/26/14 31.5 0.05 0.11
INTC 140926P00032000 P 09/26/14 32.0 0.07 0.14
INTC 140926P00032500 P 09/26/14 32.5 0.12 0.15
INTC 140926P00033000 P 09/26/14 33.0 0.18 0.20
INTC 140926P00033500 P 09/26/14 33.5 0.25 0.28
INTC 140926P00034000 P 09/26/14 34.0 0.35 0.40
INTC 140926P00034500 P 09/26/14 34.5 0.51 0.57
INTC 140926P00035000 P 09/26/14 35.0 0.75 0.80
INTC 140926P00035500 P 09/26/14 35.5 1.00 1.08
INTC 140926P00036000 P 09/26/14 36.0 1.33 1.42
INTC 140926P00036500 P 09/26/14 36.5 1.67 1.83
INTC 140926P00037000 P 09/26/14 37.0 2.12 2.27
INTC 140926P00037500 P 09/26/14 37.5 2.41 2.70
INTC 140926P00038000 P 09/26/14 38.0 2.82 3.20
INTC 140926P00038500 P 09/26/14 38.5 3.30 3.65
INTC 140926P00039000 P 09/26/14 39.0 3.70 4.15
INTC 140926P00039500 P 09/26/14 39.5 4.25 4.65
INTC 140926P00040000 P 09/26/14 40.0 4.65 5.15
INTC 140926P00040500 P 09/26/14 40.5 5.20 5.65
INTC 140926P00041000 P 09/26/14 41.0 5.70 6.15
INTC 140926P00041500 P 09/26/14 41.5 6.20 6.65
INTC 140926P00042000 P 09/26/14 42.0 6.60 7.15
INTC 140926P00042500 P 09/26/14 42.5 7.10 7.60
INTC 140926P00043000 P 09/26/14 43.0 7.60 8.10
INTC 140926P00043500 P 09/26/14 43.5 8.05 8.60
INTC 140926P00044000 P 09/26/14 44.0 8.55 9.10
INTC 141003C00027000 C 10/03/14 27.0 7.90 8.45
INTC 141003C00027500 C 10/03/14 27.5 7.40 7.90
INTC 141003C00028000 C 10/03/14 28.0 6.95 7.40
INTC 141003C00028500 C 10/03/14 28.5 6.45 6.90
INTC 141003C00029000 C 10/03/14 29.0 5.95 6.40
INTC 141003C00029500 C 10/03/14 29.5 5.45 5.90
INTC 141003C00030000 C 10/03/14 30.0 4.95 5.25
INTC 141003C00030500 C 10/03/14 30.5 4.45 4.95
INTC 141003C00031000 C 10/03/14 31.0 4.00 4.20
INTC 141003C00031500 C 10/03/14 31.5 3.50 3.95
INTC 141003C00032000 C 10/03/14 32.0 3.05 3.30
INTC 141003C00032500 C 10/03/14 32.5 2.61 2.81
INTC 141003C00033000 C 10/03/14 33.0 2.19 2.33
INTC 141003C00033500 C 10/03/14 33.5 1.78 1.94
INTC 141003C00034000 C 10/03/14 34.0 1.39 1.51
INTC 141003C00034500 C 10/03/14 34.5 1.08 1.18
INTC 141003C00035000 C 10/03/14 35.0 0.81 0.85
INTC 141003C00035500 C 10/03/14 35.5 0.58 0.65
INTC 141003C00036000 C 10/03/14 36.0 0.41 0.51
INTC 141003C00036500 C 10/03/14 36.5 0.29 0.34
INTC 141003C00037000 C 10/03/14 37.0 0.20 0.26
INTC 141003C00037500 C 10/03/14 37.5 0.13 0.19
INTC 141003C00038000 C 10/03/14 38.0 0.09 0.14
INTC 141003C00038500 C 10/03/14 38.5 0.06 0.11
INTC 141003C00039000 C 10/03/14 39.0 0.03 0.08
INTC 141003C00039500 C 10/03/14 39.5 0.02 0.06
INTC 141003C00040000 C 10/03/14 40.0 0.01 0.05
INTC 141003C00040500 C 10/03/14 40.5 0.01 0.04
INTC 141003C00041000 C 10/03/14 41.0 0.00 0.04
INTC 141003C00041500 C 10/03/14 41.5 0.00 0.04
INTC 141003C00042000 C 10/03/14 42.0 0.00 0.03
INTC 141003C00042500 C 10/03/14 42.5 0.00 0.03
INTC 141003C00043000 C 10/03/14 43.0 0.00 0.03
INTC 141003C00043500 C 10/03/14 43.5 0.00 0.03
INTC 141003C00044000 C 10/03/14 44.0 0.00 0.03
INTC 141003P00027000 P 10/03/14 27.0 0.00 0.04
INTC 141003P00027500 P 10/03/14 27.5 0.00 0.04
INTC 141003P00028000 P 10/03/14 28.0 0.01 0.05
INTC 141003P00028500 P 10/03/14 28.5 0.01 0.05
INTC 141003P00029000 P 10/03/14 29.0 0.02 0.06
INTC 141003P00029500 P 10/03/14 29.5 0.02 0.07
INTC 141003P00030000 P 10/03/14 30.0 0.03 0.08
INTC 141003P00030500 P 10/03/14 30.5 0.04 0.09
INTC 141003P00031000 P 10/03/14 31.0 0.06 0.11
INTC 141003P00031500 P 10/03/14 31.5 0.08 0.13
INTC 141003P00032000 P 10/03/14 32.0 0.10 0.17
INTC 141003P00032500 P 10/03/14 32.5 0.15 0.21
INTC 141003P00033000 P 10/03/14 33.0 0.21 0.28
INTC 141003P00033500 P 10/03/14 33.5 0.30 0.36
INTC 141003P00034000 P 10/03/14 34.0 0.42 0.49
INTC 141003P00034500 P 10/03/14 34.5 0.58 0.66
INTC 141003P00035000 P 10/03/14 35.0 0.84 0.89
INTC 141003P00035500 P 10/03/14 35.5 1.04 1.17
INTC 141003P00036000 P 10/03/14 36.0 1.40 1.49
INTC 141003P00036500 P 10/03/14 36.5 1.71 1.89
INTC 141003P00037000 P 10/03/14 37.0 2.14 2.29
INTC 141003P00037500 P 10/03/14 37.5 2.38 2.72
INTC 141003P00038000 P 10/03/14 38.0 2.76 3.20
INTC 141003P00038500 P 10/03/14 38.5 3.25 3.65
INTC 141003P00039000 P 10/03/14 39.0 3.75 4.15
INTC 141003P00039500 P 10/03/14 39.5 4.10 4.65
INTC 141003P00040000 P 10/03/14 40.0 4.65 5.15
INTC 141003P00040500 P 10/03/14 40.5 5.20 5.65
INTC 141003P00041000 P 10/03/14 41.0 5.60 6.10
INTC 141003P00041500 P 10/03/14 41.5 6.15 6.60
INTC 141003P00042000 P 10/03/14 42.0 6.55 7.15
INTC 141003P00042500 P 10/03/14 42.5 7.00 7.65
INTC 141003P00043000 P 10/03/14 43.0 7.50 8.15
INTC 141003P00043500 P 10/03/14 43.5 7.95 8.65
INTC 141003P00044000 P 10/03/14 44.0 8.40 9.15
INTC 141018C00015000 C 10/18/14 15.0 19.85 20.60
INTC 141018C00016000 C 10/18/14 16.0 18.85 19.60
INTC 141018C00018000 C 10/18/14 18.0 16.85 17.60
INTC 141018C00019000 C 10/18/14 19.0 15.85 16.60
INTC 141018C00020000 C 10/18/14 20.0 14.85 15.60
INTC 141018C00021000 C 10/18/14 21.0 13.85 14.60
INTC 141018C00022000 C 10/18/14 22.0 12.85 13.10
INTC 141018C00023000 C 10/18/14 23.0 11.85 12.50
INTC 141018C00024000 C 10/18/14 24.0 10.90 11.35
INTC 141018C00025000 C 10/18/14 25.0 9.90 10.35
INTC 141018C00026000 C 10/18/14 26.0 8.90 9.05
INTC 141018C00027000 C 10/18/14 27.0 7.95 8.10
INTC 141018C00028000 C 10/18/14 28.0 6.95 7.15
INTC 141018C00029000 C 10/18/14 29.0 6.00 6.25
INTC 141018C00030000 C 10/18/14 30.0 5.05 5.15
INTC 141018C00031000 C 10/18/14 31.0 4.10 4.20
INTC 141018C00032000 C 10/18/14 32.0 3.20 3.35
INTC 141018C00033000 C 10/18/14 33.0 2.42 2.53
INTC 141018C00034000 C 10/18/14 34.0 1.72 1.76
INTC 141018C00035000 C 10/18/14 35.0 1.14 1.16
INTC 141018C00036000 C 10/18/14 36.0 0.71 0.73
INTC 141018C00037000 C 10/18/14 37.0 0.42 0.44
INTC 141018C00038000 C 10/18/14 38.0 0.24 0.26
INTC 141018C00039000 C 10/18/14 39.0 0.13 0.16
INTC 141018C00040000 C 10/18/14 40.0 0.08 0.10
INTC 141018C00041000 C 10/18/14 41.0 0.06 0.07
INTC 141018P00015000 P 10/18/14 15.0 0.00 0.02
INTC 141018P00016000 P 10/18/14 16.0 0.00 0.02
INTC 141018P00018000 P 10/18/14 18.0 0.00 0.02
INTC 141018P00019000 P 10/18/14 19.0 0.00 0.02
INTC 141018P00020000 P 10/18/14 20.0 0.01 0.02
INTC 141018P00021000 P 10/18/14 21.0 0.01 0.02
INTC 141018P00022000 P 10/18/14 22.0 0.01 0.02
INTC 141018P00023000 P 10/18/14 23.0 0.01 0.03
INTC 141018P00024000 P 10/18/14 24.0 0.01 0.03
INTC 141018P00025000 P 10/18/14 25.0 0.01 0.04
INTC 141018P00026000 P 10/18/14 26.0 0.01 0.04
INTC 141018P00027000 P 10/18/14 27.0 0.03 0.04
INTC 141018P00028000 P 10/18/14 28.0 0.05 0.07
INTC 141018P00029000 P 10/18/14 29.0 0.07 0.10
INTC 141018P00030000 P 10/18/14 30.0 0.10 0.13
INTC 141018P00031000 P 10/18/14 31.0 0.18 0.20
INTC 141018P00032000 P 10/18/14 32.0 0.29 0.31
INTC 141018P00033000 P 10/18/14 33.0 0.48 0.50
INTC 141018P00034000 P 10/18/14 34.0 0.76 0.78
INTC 141018P00035000 P 10/18/14 35.0 1.17 1.20
INTC 141018P00036000 P 10/18/14 36.0 1.74 1.77
INTC 141018P00037000 P 10/18/14 37.0 2.43 2.49
INTC 141018P00038000 P 10/18/14 38.0 3.15 3.30
INTC 141018P00039000 P 10/18/14 39.0 3.90 4.25
INTC 141018P00040000 P 10/18/14 40.0 4.80 5.20
INTC 141018P00041000 P 10/18/14 41.0 5.75 6.15
INTC 141122C00020000 C 11/22/14 20.0 13.30 15.30
INTC 141122C00021000 C 11/22/14 21.0 12.25 15.85
INTC 141122C00023000 C 11/22/14 23.0 10.75 13.35
INTC 141122C00024000 C 11/22/14 24.0 10.75 11.40
INTC 141122C00025000 C 11/22/14 25.0 9.80 10.30
INTC 141122C00026000 C 11/22/14 26.0 8.75 9.40
INTC 141122C00027000 C 11/22/14 27.0 7.80 8.10
INTC 141122C00028000 C 11/22/14 28.0 6.85 7.45
INTC 141122C00029000 C 11/22/14 29.0 5.90 6.45
INTC 141122C00030000 C 11/22/14 30.0 5.00 5.50
INTC 141122C00031000 C 11/22/14 31.0 4.15 4.30
INTC 141122C00032000 C 11/22/14 32.0 3.35 3.45
INTC 141122C00033000 C 11/22/14 33.0 2.60 2.63
INTC 141122C00034000 C 11/22/14 34.0 1.92 1.95
INTC 141122C00035000 C 11/22/14 35.0 1.36 1.39
INTC 141122C00036000 C 11/22/14 36.0 0.93 0.95
INTC 141122C00037000 C 11/22/14 37.0 0.61 0.64
INTC 141122C00038000 C 11/22/14 38.0 0.39 0.41
INTC 141122C00039000 C 11/22/14 39.0 0.25 0.27
INTC 141122C00040000 C 11/22/14 40.0 0.16 0.18
INTC 141122C00041000 C 11/22/14 41.0 0.09 0.12
INTC 141122C00042000 C 11/22/14 42.0 0.06 0.09
INTC 141122P00020000 P 11/22/14 20.0 0.00 0.03
INTC 141122P00021000 P 11/22/14 21.0 0.00 0.03
INTC 141122P00023000 P 11/22/14 23.0 0.01 0.04
INTC 141122P00024000 P 11/22/14 24.0 0.02 0.07
INTC 141122P00025000 P 11/22/14 25.0 0.03 0.08
INTC 141122P00026000 P 11/22/14 26.0 0.05 0.09
INTC 141122P00027000 P 11/22/14 27.0 0.07 0.11
INTC 141122P00028000 P 11/22/14 28.0 0.10 0.13
INTC 141122P00029000 P 11/22/14 29.0 0.14 0.18
INTC 141122P00030000 P 11/22/14 30.0 0.21 0.24
INTC 141122P00031000 P 11/22/14 31.0 0.33 0.35
INTC 141122P00032000 P 11/22/14 32.0 0.50 0.53
INTC 141122P00033000 P 11/22/14 33.0 0.75 0.78
INTC 141122P00034000 P 11/22/14 34.0 1.10 1.12
INTC 141122P00035000 P 11/22/14 35.0 1.56 1.58
INTC 141122P00036000 P 11/22/14 36.0 2.14 2.17
INTC 141122P00037000 P 11/22/14 37.0 2.81 2.87
INTC 141122P00038000 P 11/22/14 38.0 3.55 3.70
INTC 141122P00039000 P 11/22/14 39.0 4.15 4.65
INTC 141122P00040000 P 11/22/14 40.0 5.05 5.55
INTC 141122P00041000 P 11/22/14 41.0 5.95 6.50
INTC 141122P00042000 P 11/22/14 42.0 6.90 7.60
INTC 141220C00021000 C 12/20/14 21.0 12.55 15.80
INTC 141220C00023000 C 12/20/14 23.0 11.75 12.55
INTC 141220C00024000 C 12/20/14 24.0 10.65 11.55
INTC 141220C00025000 C 12/20/14 25.0 9.70 10.55
INTC 141220C00026000 C 12/20/14 26.0 8.85 9.55
INTC 141220C00027000 C 12/20/14 27.0 7.80 8.60
INTC 141220C00028000 C 12/20/14 28.0 6.90 7.55
INTC 141220C00029000 C 12/20/14 29.0 5.85 6.60
INTC 141220C00030000 C 12/20/14 30.0 5.05 5.50
INTC 141220C00031000 C 12/20/14 31.0 4.20 4.70
INTC 141220C00032000 C 12/20/14 32.0 3.45 3.55
INTC 141220C00033000 C 12/20/14 33.0 2.73 2.79
INTC 141220C00034000 C 12/20/14 34.0 2.08 2.13
INTC 141220C00035000 C 12/20/14 35.0 1.54 1.58
INTC 141220C00036000 C 12/20/14 36.0 1.10 1.14
INTC 141220C00037000 C 12/20/14 37.0 0.77 0.80
INTC 141220C00038000 C 12/20/14 38.0 0.53 0.55
INTC 141220C00039000 C 12/20/14 39.0 0.35 0.37
INTC 141220C00040000 C 12/20/14 40.0 0.23 0.25
INTC 141220C00041000 C 12/20/14 41.0 0.15 0.18
INTC 141220C00042000 C 12/20/14 42.0 0.10 0.13
INTC 141220C00043000 C 12/20/14 43.0 0.07 0.10
INTC 141220P00021000 P 12/20/14 21.0 0.01 0.04
INTC 141220P00023000 P 12/20/14 23.0 0.03 0.07
INTC 141220P00024000 P 12/20/14 24.0 0.04 0.09
INTC 141220P00025000 P 12/20/14 25.0 0.06 0.11
INTC 141220P00026000 P 12/20/14 26.0 0.08 0.13
INTC 141220P00027000 P 12/20/14 27.0 0.11 0.14
INTC 141220P00028000 P 12/20/14 28.0 0.15 0.18
INTC 141220P00029000 P 12/20/14 29.0 0.22 0.24
INTC 141220P00030000 P 12/20/14 30.0 0.31 0.32
INTC 141220P00031000 P 12/20/14 31.0 0.44 0.47
INTC 141220P00032000 P 12/20/14 32.0 0.64 0.67
INTC 141220P00033000 P 12/20/14 33.0 0.91 0.94
INTC 141220P00034000 P 12/20/14 34.0 1.27 1.31
INTC 141220P00035000 P 12/20/14 35.0 1.74 1.77
INTC 141220P00036000 P 12/20/14 36.0 2.31 2.36
INTC 141220P00037000 P 12/20/14 37.0 2.98 3.05
INTC 141220P00038000 P 12/20/14 38.0 3.70 3.80
INTC 141220P00039000 P 12/20/14 39.0 4.45 4.65
INTC 141220P00040000 P 12/20/14 40.0 5.05 5.60
INTC 141220P00041000 P 12/20/14 41.0 5.95 6.50
INTC 141220P00042000 P 12/20/14 42.0 6.95 7.50
INTC 141220P00043000 P 12/20/14 43.0 7.80 8.45
INTC 150117C00008000 C 01/17/15 8.0 26.40 27.70
INTC 150117C00010000 C 01/17/15 10.0 24.75 25.70
INTC 150117C00013000 C 01/17/15 13.0 21.40 22.65
INTC 150117C00014000 C 01/17/15 14.0 20.70 21.65
INTC 150117C00015000 C 01/17/15 15.0 19.60 20.20
INTC 150117C00016000 C 01/17/15 16.0 18.50 19.60
INTC 150117C00018000 C 01/17/15 18.0 16.85 17.25
INTC 150117C00019000 C 01/17/15 19.0 15.85 16.60
INTC 150117C00020000 C 01/17/15 20.0 14.90 15.20
INTC 150117C00021000 C 01/17/15 21.0 13.90 14.50
INTC 150117C00022000 C 01/17/15 22.0 12.95 13.20
INTC 150117C00023000 C 01/17/15 23.0 11.85 12.40
INTC 150117C00024000 C 01/17/15 24.0 10.95 11.40
INTC 150117C00025000 C 01/17/15 25.0 9.95 10.20
INTC 150117C00026000 C 01/17/15 26.0 9.00 9.25
INTC 150117C00027000 C 01/17/15 27.0 8.00 8.20
INTC 150117C00028000 C 01/17/15 28.0 7.10 7.35
INTC 150117C00029000 C 01/17/15 29.0 6.15 6.35
INTC 150117C00030000 C 01/17/15 30.0 5.25 5.45
INTC 150117C00031000 C 01/17/15 31.0 4.40 4.50
INTC 150117C00032000 C 01/17/15 32.0 3.65 3.70
INTC 150117C00033000 C 01/17/15 33.0 2.94 2.99
INTC 150117C00034000 C 01/17/15 34.0 2.31 2.35
INTC 150117C00035000 C 01/17/15 35.0 1.77 1.81
INTC 150117C00036000 C 01/17/15 36.0 1.33 1.37
INTC 150117C00037000 C 01/17/15 37.0 0.97 1.01
INTC 150117C00038000 C 01/17/15 38.0 0.70 0.73
INTC 150117C00039000 C 01/17/15 39.0 0.50 0.54
INTC 150117C00040000 C 01/17/15 40.0 0.36 0.39
INTC 150117C00041000 C 01/17/15 41.0 0.25 0.28
INTC 150117C00042000 C 01/17/15 42.0 0.18 0.21
INTC 150117C00043000 C 01/17/15 43.0 0.13 0.16
INTC 150117C00044000 C 01/17/15 44.0 0.09 0.12
INTC 150117C00045000 C 01/17/15 45.0 0.06 0.10
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 0.01 0.02
INTC 150117P00016000 P 01/17/15 16.0 0.00 0.02
INTC 150117P00018000 P 01/17/15 18.0 0.02 0.04
INTC 150117P00019000 P 01/17/15 19.0 0.01 0.04
INTC 150117P00020000 P 01/17/15 20.0 0.04 0.05
INTC 150117P00021000 P 01/17/15 21.0 0.02 0.06
INTC 150117P00022000 P 01/17/15 22.0 0.06 0.08
INTC 150117P00023000 P 01/17/15 23.0 0.05 0.11
INTC 150117P00024000 P 01/17/15 24.0 0.07 0.12
INTC 150117P00025000 P 01/17/15 25.0 0.10 0.15
INTC 150117P00026000 P 01/17/15 26.0 0.13 0.17
INTC 150117P00027000 P 01/17/15 27.0 0.19 0.20
INTC 150117P00028000 P 01/17/15 28.0 0.24 0.26
INTC 150117P00029000 P 01/17/15 29.0 0.32 0.35
INTC 150117P00030000 P 01/17/15 30.0 0.45 0.47
INTC 150117P00031000 P 01/17/15 31.0 0.61 0.64
INTC 150117P00032000 P 01/17/15 32.0 0.84 0.87
INTC 150117P00033000 P 01/17/15 33.0 1.14 1.17
INTC 150117P00034000 P 01/17/15 34.0 1.52 1.55
INTC 150117P00035000 P 01/17/15 35.0 1.98 2.02
INTC 150117P00036000 P 01/17/15 36.0 2.54 2.58
INTC 150117P00037000 P 01/17/15 37.0 3.15 3.25
INTC 150117P00038000 P 01/17/15 38.0 3.90 4.00
INTC 150117P00039000 P 01/17/15 39.0 4.70 4.80
INTC 150117P00040000 P 01/17/15 40.0 5.45 5.65
INTC 150117P00041000 P 01/17/15 41.0 6.15 6.55
INTC 150117P00042000 P 01/17/15 42.0 7.10 7.55
INTC 150117P00043000 P 01/17/15 43.0 8.00 8.45
INTC 150117P00044000 P 01/17/15 44.0 8.85 9.45
INTC 150117P00045000 P 01/17/15 45.0 9.95 10.35
INTC 150417C00018000 C 04/17/15 18.0 15.00 19.35
INTC 150417C00019000 C 04/17/15 19.0 14.05 18.40
INTC 150417C00020000 C 04/17/15 20.0 13.40 16.60
INTC 150417C00021000 C 04/17/15 21.0 12.15 16.00
INTC 150417C00023000 C 04/17/15 23.0 11.30 12.90
INTC 150417C00024000 C 04/17/15 24.0 9.00 13.45
INTC 150417C00025000 C 04/17/15 25.0 9.35 10.90
INTC 150417C00026000 C 04/17/15 26.0 8.55 10.00
INTC 150417C00027000 C 04/17/15 27.0 7.80 8.85
INTC 150417C00028000 C 04/17/15 28.0 6.95 7.65
INTC 150417C00029000 C 04/17/15 29.0 6.15 6.75
INTC 150417C00030000 C 04/17/15 30.0 5.50 5.75
INTC 150417C00031000 C 04/17/15 31.0 4.70 4.95
INTC 150417C00032000 C 04/17/15 32.0 4.00 4.15
INTC 150417C00033000 C 04/17/15 33.0 3.35 3.45
INTC 150417C00034000 C 04/17/15 34.0 2.79 2.86
INTC 150417C00035000 C 04/17/15 35.0 2.28 2.32
INTC 150417C00036000 C 04/17/15 36.0 1.83 1.88
INTC 150417C00037000 C 04/17/15 37.0 1.46 1.52
INTC 150417C00038000 C 04/17/15 38.0 1.15 1.21
INTC 150417C00039000 C 04/17/15 39.0 0.90 0.94
INTC 150417C00040000 C 04/17/15 40.0 0.70 0.75
INTC 150417C00041000 C 04/17/15 41.0 0.55 0.60
INTC 150417C00042000 C 04/17/15 42.0 0.42 0.46
INTC 150417C00043000 C 04/17/15 43.0 0.33 0.37
INTC 150417C00044000 C 04/17/15 44.0 0.26 0.29
INTC 150417C00045000 C 04/17/15 45.0 0.20 0.24
INTC 150417C00046000 C 04/17/15 46.0 0.16 0.19
INTC 150417C00047000 C 04/17/15 47.0 0.12 0.16
INTC 150417C00048000 C 04/17/15 48.0 0.10 0.13
INTC 150417C00049000 C 04/17/15 49.0 0.08 0.11
INTC 150417P00018000 P 04/17/15 18.0 0.03 0.08
INTC 150417P00019000 P 04/17/15 19.0 0.05 0.11
INTC 150417P00020000 P 04/17/15 20.0 0.06 0.12
INTC 150417P00021000 P 04/17/15 21.0 0.09 0.13
INTC 150417P00023000 P 04/17/15 23.0 0.14 0.18
INTC 150417P00024000 P 04/17/15 24.0 0.18 0.22
INTC 150417P00025000 P 04/17/15 25.0 0.24 0.27
INTC 150417P00026000 P 04/17/15 26.0 0.30 0.33
INTC 150417P00027000 P 04/17/15 27.0 0.39 0.43
INTC 150417P00028000 P 04/17/15 28.0 0.51 0.55
INTC 150417P00029000 P 04/17/15 29.0 0.66 0.69
INTC 150417P00030000 P 04/17/15 30.0 0.85 0.89
INTC 150417P00031000 P 04/17/15 31.0 1.09 1.13
INTC 150417P00032000 P 04/17/15 32.0 1.39 1.43
INTC 150417P00033000 P 04/17/15 33.0 1.74 1.79
INTC 150417P00034000 P 04/17/15 34.0 2.16 2.21
INTC 150417P00035000 P 04/17/15 35.0 2.66 2.71
INTC 150417P00036000 P 04/17/15 36.0 3.20 3.30
INTC 150417P00037000 P 04/17/15 37.0 3.85 3.95
INTC 150417P00038000 P 04/17/15 38.0 4.50 4.65
INTC 150417P00039000 P 04/17/15 39.0 5.25 5.40
INTC 150417P00040000 P 04/17/15 40.0 6.05 6.20
INTC 150417P00041000 P 04/17/15 41.0 6.80 7.05
INTC 150417P00042000 P 04/17/15 42.0 7.20 8.15
INTC 150417P00043000 P 04/17/15 43.0 8.05 9.05
INTC 150417P00044000 P 04/17/15 44.0 9.00 10.00
INTC 150417P00045000 P 04/17/15 45.0 9.85 11.25
INTC 150417P00046000 P 04/17/15 46.0 10.80 12.10
INTC 150417P00047000 P 04/17/15 47.0 11.75 13.05
INTC 150417P00048000 P 04/17/15 48.0 12.70 14.10
INTC 150417P00049000 P 04/17/15 49.0 13.55 15.30
INTC 150717C00018000 C 07/17/15 18.0 14.70 19.00
INTC 150717C00020000 C 07/17/15 20.0 13.00 17.45
INTC 150717C00023000 C 07/17/15 23.0 11.15 12.90
INTC 150717C00025000 C 07/17/15 25.0 9.75 10.80
INTC 150717C00030000 C 07/17/15 30.0 5.75 5.95
INTC 150717C00035000 C 07/17/15 35.0 2.72 2.77
INTC 150717C00040000 C 07/17/15 40.0 1.09 1.12
INTC 150717C00045000 C 07/17/15 45.0 0.41 0.44
INTC 150717C00050000 C 07/17/15 50.0 0.16 0.20
INTC 150717P00018000 P 07/17/15 18.0 0.08 0.13
INTC 150717P00020000 P 07/17/15 20.0 0.14 0.17
INTC 150717P00023000 P 07/17/15 23.0 0.27 0.29
INTC 150717P00025000 P 07/17/15 25.0 0.42 0.45
INTC 150717P00030000 P 07/17/15 30.0 1.27 1.30
INTC 150717P00035000 P 07/17/15 35.0 3.25 3.35
INTC 150717P00040000 P 07/17/15 40.0 6.60 6.75
INTC 150717P00045000 P 07/17/15 45.0 10.25 11.60
INTC 150717P00050000 P 07/17/15 50.0 14.90 16.50
INTC 160115C00013000 C 01/15/16 13.0 20.00 24.50
INTC 160115C00015000 C 01/15/16 15.0 19.80 21.45
INTC 160115C00018000 C 01/15/16 18.0 16.90 17.20
INTC 160115C00020000 C 01/15/16 20.0 14.95 15.25
INTC 160115C00022000 C 01/15/16 22.0 11.85 14.25
INTC 160115C00025000 C 01/15/16 25.0 10.15 10.30
INTC 160115C00027000 C 01/15/16 27.0 8.40 9.45
INTC 160115C00030000 C 01/15/16 30.0 6.20 6.40
INTC 160115C00032000 C 01/15/16 32.0 5.00 5.05
INTC 160115C00035000 C 01/15/16 35.0 3.40 3.50
INTC 160115C00040000 C 01/15/16 40.0 1.75 1.87
INTC 160115C00045000 C 01/15/16 45.0 0.89 0.93
INTC 160115C00050000 C 01/15/16 50.0 0.45 0.47
INTC 160115P00013000 P 01/15/16 13.0 0.06 0.11
INTC 160115P00015000 P 01/15/16 15.0 0.12 0.17
INTC 160115P00018000 P 01/15/16 18.0 0.22 0.29
INTC 160115P00020000 P 01/15/16 20.0 0.35 0.39
INTC 160115P00022000 P 01/15/16 22.0 0.48 0.52
INTC 160115P00025000 P 01/15/16 25.0 0.85 0.90
INTC 160115P00027000 P 01/15/16 27.0 1.23 1.30
INTC 160115P00030000 P 01/15/16 30.0 2.05 2.12
INTC 160115P00032000 P 01/15/16 32.0 2.85 2.88
INTC 160115P00035000 P 01/15/16 35.0 4.25 4.40
INTC 160115P00040000 P 01/15/16 40.0 7.55 7.75
INTC 160115P00045000 P 01/15/16 45.0 11.50 11.85
INTC 160115P00050000 P 01/15/16 50.0 15.30 17.05

OPRA data is delayed 15 minutes.