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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-07-03)Premium Content

Intel Corporation (INTC)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INTC 150710C00022000 C 07/10/15 22.0 7.70 8.95
INTC 150710C00023000 C 07/10/15 23.0 6.90 7.95
INTC 150710C00023500 C 07/10/15 23.5 6.40 7.45
INTC 150710C00024000 C 07/10/15 24.0 5.90 7.05
INTC 150710C00024500 C 07/10/15 24.5 5.40 6.45
INTC 150710C00025000 C 07/10/15 25.0 4.90 5.95
INTC 150710C00025500 C 07/10/15 25.5 4.40 5.45
INTC 150710C00026000 C 07/10/15 26.0 3.90 4.95
INTC 150710C00026500 C 07/10/15 26.5 3.40 4.45
INTC 150710C00027000 C 07/10/15 27.0 2.97 3.95
INTC 150710C00027500 C 07/10/15 27.5 2.58 3.45
INTC 150710C00028000 C 07/10/15 28.0 2.07 2.94
INTC 150710C00028500 C 07/10/15 28.5 1.61 2.23
INTC 150710C00029000 C 07/10/15 29.0 1.19 1.97
INTC 150710C00029500 C 07/10/15 29.5 1.13 1.25
INTC 150710C00030000 C 07/10/15 30.0 0.73 0.79
INTC 150710C00030500 C 07/10/15 30.5 0.44 0.46
INTC 150710C00031000 C 07/10/15 31.0 0.22 0.24
INTC 150710C00031500 C 07/10/15 31.5 0.10 0.11
INTC 150710C00032000 C 07/10/15 32.0 0.03 0.05
INTC 150710C00032500 C 07/10/15 32.5 0.01 0.02
INTC 150710C00033000 C 07/10/15 33.0 0.00 0.02
INTC 150710C00033500 C 07/10/15 33.5 0.00 0.02
INTC 150710C00034000 C 07/10/15 34.0 0.00 0.02
INTC 150710C00034500 C 07/10/15 34.5 0.00 0.02
INTC 150710C00035000 C 07/10/15 35.0 0.00 0.02
INTC 150710C00035500 C 07/10/15 35.5 0.00 0.02
INTC 150710C00036000 C 07/10/15 36.0 0.00 0.02
INTC 150710C00036500 C 07/10/15 36.5 0.00 0.02
INTC 150710C00037000 C 07/10/15 37.0 0.00 0.02
INTC 150710C00037500 C 07/10/15 37.5 0.00 0.02
INTC 150710C00038000 C 07/10/15 38.0 0.00 0.02
INTC 150710C00038500 C 07/10/15 38.5 0.00 0.02
INTC 150710C00039000 C 07/10/15 39.0 0.00 0.02
INTC 150710C00039500 C 07/10/15 39.5 0.00 0.02
INTC 150710C00040000 C 07/10/15 40.0 0.00 0.02
INTC 150710C00040500 C 07/10/15 40.5 0.00 0.02
INTC 150710C00041000 C 07/10/15 41.0 0.00 0.02
INTC 150710C00041500 C 07/10/15 41.5 0.00 0.02
INTC 150710C00042000 C 07/10/15 42.0 0.00 0.02
INTC 150710C00042500 C 07/10/15 42.5 0.00 0.02
INTC 150710C00043000 C 07/10/15 43.0 0.00 0.02
INTC 150710C00043500 C 07/10/15 43.5 0.00 0.02
INTC 150710C00044000 C 07/10/15 44.0 0.00 0.02
INTC 150710P00022000 P 07/10/15 22.0 0.00 0.02
INTC 150710P00023000 P 07/10/15 23.0 0.00 0.02
INTC 150710P00023500 P 07/10/15 23.5 0.00 0.02
INTC 150710P00024000 P 07/10/15 24.0 0.00 0.02
INTC 150710P00024500 P 07/10/15 24.5 0.00 0.02
INTC 150710P00025000 P 07/10/15 25.0 0.00 0.02
INTC 150710P00025500 P 07/10/15 25.5 0.00 0.02
INTC 150710P00026000 P 07/10/15 26.0 0.00 0.02
INTC 150710P00026500 P 07/10/15 26.5 0.00 0.02
INTC 150710P00027000 P 07/10/15 27.0 0.00 0.02
INTC 150710P00027500 P 07/10/15 27.5 0.00 0.02
INTC 150710P00028000 P 07/10/15 28.0 0.01 0.02
INTC 150710P00028500 P 07/10/15 28.5 0.02 0.03
INTC 150710P00029000 P 07/10/15 29.0 0.04 0.06
INTC 150710P00029500 P 07/10/15 29.5 0.10 0.12
INTC 150710P00030000 P 07/10/15 30.0 0.19 0.22
INTC 150710P00030500 P 07/10/15 30.5 0.37 0.40
INTC 150710P00031000 P 07/10/15 31.0 0.64 0.68
INTC 150710P00031500 P 07/10/15 31.5 1.01 1.05
INTC 150710P00032000 P 07/10/15 32.0 1.46 1.50
INTC 150710P00032500 P 07/10/15 32.5 1.86 1.97
INTC 150710P00033000 P 07/10/15 33.0 2.35 2.49
INTC 150710P00033500 P 07/10/15 33.5 2.72 2.96
INTC 150710P00034000 P 07/10/15 34.0 3.05 3.50
INTC 150710P00034500 P 07/10/15 34.5 3.55 4.00
INTC 150710P00035000 P 07/10/15 35.0 4.05 4.50
INTC 150710P00035500 P 07/10/15 35.5 4.55 5.10
INTC 150710P00036000 P 07/10/15 36.0 5.05 5.50
INTC 150710P00036500 P 07/10/15 36.5 5.55 6.05
INTC 150710P00037000 P 07/10/15 37.0 6.05 6.55
INTC 150710P00037500 P 07/10/15 37.5 6.45 7.05
INTC 150710P00038000 P 07/10/15 38.0 7.00 7.50
INTC 150710P00038500 P 07/10/15 38.5 7.50 8.00
INTC 150710P00039000 P 07/10/15 39.0 8.00 8.50
INTC 150710P00039500 P 07/10/15 39.5 8.55 9.00
INTC 150710P00040000 P 07/10/15 40.0 7.90 9.90
INTC 150710P00040500 P 07/10/15 40.5 8.85 10.65
INTC 150710P00041000 P 07/10/15 41.0 8.90 11.15
INTC 150710P00041500 P 07/10/15 41.5 9.40 11.65
INTC 150710P00042000 P 07/10/15 42.0 9.90 12.15
INTC 150710P00042500 P 07/10/15 42.5 10.25 12.25
INTC 150710P00043000 P 07/10/15 43.0 10.90 12.75
INTC 150710P00043500 P 07/10/15 43.5 11.40 13.35
INTC 150710P00044000 P 07/10/15 44.0 11.90 13.85
INTC 150717C00016000 C 07/17/15 16.0 12.55 16.85
INTC 150717C00018000 C 07/17/15 18.0 11.00 14.30
INTC 150717C00019000 C 07/17/15 19.0 9.90 13.40
INTC 150717C00020000 C 07/17/15 20.0 9.00 10.95
INTC 150717C00021000 C 07/17/15 21.0 8.70 9.95
INTC 150717C00022000 C 07/17/15 22.0 7.70 8.95
INTC 150717C00023000 C 07/17/15 23.0 6.75 7.95
INTC 150717C00024000 C 07/17/15 24.0 5.85 6.95
INTC 150717C00024500 C 07/17/15 24.5 5.25 6.45
INTC 150717C00025000 C 07/17/15 25.0 5.50 5.95
INTC 150717C00025500 C 07/17/15 25.5 4.40 5.45
INTC 150717C00026000 C 07/17/15 26.0 3.95 5.00
INTC 150717C00026500 C 07/17/15 26.5 3.45 4.50
INTC 150717C00027000 C 07/17/15 27.0 3.00 4.00
INTC 150717C00027500 C 07/17/15 27.5 2.45 3.55
INTC 150717C00028000 C 07/17/15 28.0 2.71 2.90
INTC 150717C00028500 C 07/17/15 28.5 2.27 2.34
INTC 150717C00029000 C 07/17/15 29.0 1.89 1.93
INTC 150717C00029500 C 07/17/15 29.5 1.53 1.57
INTC 150717C00030000 C 07/17/15 30.0 1.19 1.22
INTC 150717C00030500 C 07/17/15 30.5 0.89 0.92
INTC 150717C00031000 C 07/17/15 31.0 0.66 0.68
INTC 150717C00031500 C 07/17/15 31.5 0.46 0.48
INTC 150717C00032000 C 07/17/15 32.0 0.30 0.32
INTC 150717C00032500 C 07/17/15 32.5 0.19 0.21
INTC 150717C00033000 C 07/17/15 33.0 0.12 0.13
INTC 150717C00033500 C 07/17/15 33.5 0.07 0.08
INTC 150717C00034000 C 07/17/15 34.0 0.04 0.05
INTC 150717C00034500 C 07/17/15 34.5 0.02 0.03
INTC 150717C00035000 C 07/17/15 35.0 0.01 0.02
INTC 150717C00035500 C 07/17/15 35.5 0.00 0.01
INTC 150717C00036000 C 07/17/15 36.0 0.00 0.02
INTC 150717C00036500 C 07/17/15 36.5 0.00 0.02
INTC 150717C00037000 C 07/17/15 37.0 0.00 0.02
INTC 150717C00037500 C 07/17/15 37.5 0.00 0.02
INTC 150717C00038000 C 07/17/15 38.0 0.00 0.01
INTC 150717C00038500 C 07/17/15 38.5 0.00 0.02
INTC 150717C00039000 C 07/17/15 39.0 0.00 0.02
INTC 150717C00039500 C 07/17/15 39.5 0.00 0.02
INTC 150717C00040000 C 07/17/15 40.0 0.00 0.02
INTC 150717C00040500 C 07/17/15 40.5 0.00 0.02
INTC 150717C00041000 C 07/17/15 41.0 0.00 0.02
INTC 150717C00041500 C 07/17/15 41.5 0.00 0.02
INTC 150717C00042000 C 07/17/15 42.0 0.00 0.02
INTC 150717C00043000 C 07/17/15 43.0 0.00 0.02
INTC 150717C00044000 C 07/17/15 44.0 0.00 0.02
INTC 150717C00045000 C 07/17/15 45.0 0.00 0.02
INTC 150717C00046000 C 07/17/15 46.0 0.00 0.02
INTC 150717C00047000 C 07/17/15 47.0 0.00 0.02
INTC 150717C00048000 C 07/17/15 48.0 0.00 0.02
INTC 150717C00049000 C 07/17/15 49.0 0.00 0.02
INTC 150717C00050000 C 07/17/15 50.0 0.00 0.02
INTC 150717P00016000 P 07/17/15 16.0 0.00 0.02
INTC 150717P00018000 P 07/17/15 18.0 0.00 0.02
INTC 150717P00019000 P 07/17/15 19.0 0.00 0.02
INTC 150717P00020000 P 07/17/15 20.0 0.00 0.02
INTC 150717P00021000 P 07/17/15 21.0 0.00 0.02
INTC 150717P00022000 P 07/17/15 22.0 0.00 0.02
INTC 150717P00023000 P 07/17/15 23.0 0.00 0.02
INTC 150717P00024000 P 07/17/15 24.0 0.01 0.02
INTC 150717P00024500 P 07/17/15 24.5 0.01 0.02
INTC 150717P00025000 P 07/17/15 25.0 0.02 0.03
INTC 150717P00025500 P 07/17/15 25.5 0.02 0.04
INTC 150717P00026000 P 07/17/15 26.0 0.03 0.05
INTC 150717P00026500 P 07/17/15 26.5 0.05 0.07
INTC 150717P00027000 P 07/17/15 27.0 0.08 0.10
INTC 150717P00027500 P 07/17/15 27.5 0.12 0.13
INTC 150717P00028000 P 07/17/15 28.0 0.17 0.19
INTC 150717P00028500 P 07/17/15 28.5 0.24 0.26
INTC 150717P00029000 P 07/17/15 29.0 0.34 0.36
INTC 150717P00029500 P 07/17/15 29.5 0.47 0.49
INTC 150717P00030000 P 07/17/15 30.0 0.64 0.65
INTC 150717P00030500 P 07/17/15 30.5 0.84 0.87
INTC 150717P00031000 P 07/17/15 31.0 1.09 1.12
INTC 150717P00031500 P 07/17/15 31.5 1.38 1.43
INTC 150717P00032000 P 07/17/15 32.0 1.69 1.78
INTC 150717P00032500 P 07/17/15 32.5 2.08 2.17
INTC 150717P00033000 P 07/17/15 33.0 2.53 2.60
INTC 150717P00033500 P 07/17/15 33.5 2.65 3.10
INTC 150717P00034000 P 07/17/15 34.0 3.40 3.50
INTC 150717P00034500 P 07/17/15 34.5 3.55 4.00
INTC 150717P00035000 P 07/17/15 35.0 4.25 4.50
INTC 150717P00035500 P 07/17/15 35.5 4.55 5.00
INTC 150717P00036000 P 07/17/15 36.0 5.40 5.50
INTC 150717P00036500 P 07/17/15 36.5 5.50 6.00
INTC 150717P00037000 P 07/17/15 37.0 6.05 6.50
INTC 150717P00037500 P 07/17/15 37.5 6.55 7.00
INTC 150717P00038000 P 07/17/15 38.0 7.00 7.65
INTC 150717P00038500 P 07/17/15 38.5 7.55 8.15
INTC 150717P00039000 P 07/17/15 39.0 8.00 8.50
INTC 150717P00039500 P 07/17/15 39.5 8.55 9.25
INTC 150717P00040000 P 07/17/15 40.0 9.25 9.50
INTC 150717P00040500 P 07/17/15 40.5 9.25 10.20
INTC 150717P00041000 P 07/17/15 41.0 10.05 10.50
INTC 150717P00041500 P 07/17/15 41.5 9.30 11.20
INTC 150717P00042000 P 07/17/15 42.0 11.00 11.50
INTC 150717P00043000 P 07/17/15 43.0 12.00 12.50
INTC 150717P00044000 P 07/17/15 44.0 12.95 13.55
INTC 150717P00045000 P 07/17/15 45.0 13.80 14.60
INTC 150717P00046000 P 07/17/15 46.0 13.80 15.55
INTC 150717P00047000 P 07/17/15 47.0 14.75 16.65
INTC 150717P00048000 P 07/17/15 48.0 15.80 17.65
INTC 150717P00049000 P 07/17/15 49.0 16.80 18.70
INTC 150717P00050000 P 07/17/15 50.0 17.80 19.75
INTC 150724C00022000 C 07/24/15 22.0 7.70 10.15
INTC 150724C00023000 C 07/24/15 23.0 6.70 8.05
INTC 150724C00024000 C 07/24/15 24.0 5.70 7.05
INTC 150724C00024500 C 07/24/15 24.5 5.20 6.55
INTC 150724C00025000 C 07/24/15 25.0 4.80 6.10
INTC 150724C00025500 C 07/24/15 25.5 4.30 5.60
INTC 150724C00026000 C 07/24/15 26.0 3.85 5.10
INTC 150724C00026500 C 07/24/15 26.5 3.35 4.60
INTC 150724C00027000 C 07/24/15 27.0 2.95 4.05
INTC 150724C00027500 C 07/24/15 27.5 2.49 3.65
INTC 150724C00028000 C 07/24/15 28.0 2.76 2.87
INTC 150724C00028500 C 07/24/15 28.5 2.33 2.44
INTC 150724C00029000 C 07/24/15 29.0 1.95 2.04
INTC 150724C00029500 C 07/24/15 29.5 1.58 1.63
INTC 150724C00030000 C 07/24/15 30.0 1.25 1.30
INTC 150724C00030500 C 07/24/15 30.5 0.97 1.00
INTC 150724C00031000 C 07/24/15 31.0 0.72 0.75
INTC 150724C00031500 C 07/24/15 31.5 0.51 0.54
INTC 150724C00032000 C 07/24/15 32.0 0.36 0.38
INTC 150724C00032500 C 07/24/15 32.5 0.24 0.26
INTC 150724C00033000 C 07/24/15 33.0 0.15 0.18
INTC 150724C00033500 C 07/24/15 33.5 0.09 0.12
INTC 150724C00034000 C 07/24/15 34.0 0.05 0.08
INTC 150724C00034500 C 07/24/15 34.5 0.03 0.06
INTC 150724C00035000 C 07/24/15 35.0 0.01 0.04
INTC 150724C00035500 C 07/24/15 35.5 0.00 0.04
INTC 150724C00036000 C 07/24/15 36.0 0.00 0.03
INTC 150724C00036500 C 07/24/15 36.5 0.00 0.03
INTC 150724C00037000 C 07/24/15 37.0 0.00 0.02
INTC 150724C00037500 C 07/24/15 37.5 0.00 0.02
INTC 150724C00038000 C 07/24/15 38.0 0.00 0.02
INTC 150724C00038500 C 07/24/15 38.5 0.00 0.02
INTC 150724C00039000 C 07/24/15 39.0 0.00 0.02
INTC 150724C00039500 C 07/24/15 39.5 0.00 0.02
INTC 150724C00040000 C 07/24/15 40.0 0.00 0.02
INTC 150724C00040500 C 07/24/15 40.5 0.00 0.02
INTC 150724C00041000 C 07/24/15 41.0 0.00 0.02
INTC 150724C00041500 C 07/24/15 41.5 0.00 0.02
INTC 150724C00042000 C 07/24/15 42.0 0.00 0.02
INTC 150724C00042500 C 07/24/15 42.5 0.00 0.02
INTC 150724C00043000 C 07/24/15 43.0 0.00 0.02
INTC 150724C00043500 C 07/24/15 43.5 0.00 0.02
INTC 150724C00044000 C 07/24/15 44.0 0.00 0.02
INTC 150724P00022000 P 07/24/15 22.0 0.00 0.02
INTC 150724P00023000 P 07/24/15 23.0 0.00 0.03
INTC 150724P00024000 P 07/24/15 24.0 0.00 0.03
INTC 150724P00024500 P 07/24/15 24.5 0.00 0.04
INTC 150724P00025000 P 07/24/15 25.0 0.00 0.05
INTC 150724P00025500 P 07/24/15 25.5 0.01 0.06
INTC 150724P00026000 P 07/24/15 26.0 0.02 0.08
INTC 150724P00026500 P 07/24/15 26.5 0.05 0.11
INTC 150724P00027000 P 07/24/15 27.0 0.09 0.13
INTC 150724P00027500 P 07/24/15 27.5 0.14 0.18
INTC 150724P00028000 P 07/24/15 28.0 0.20 0.23
INTC 150724P00028500 P 07/24/15 28.5 0.28 0.31
INTC 150724P00029000 P 07/24/15 29.0 0.39 0.41
INTC 150724P00029500 P 07/24/15 29.5 0.51 0.55
INTC 150724P00030000 P 07/24/15 30.0 0.70 0.72
INTC 150724P00030500 P 07/24/15 30.5 0.89 0.93
INTC 150724P00031000 P 07/24/15 31.0 1.12 1.18
INTC 150724P00031500 P 07/24/15 31.5 1.44 1.48
INTC 150724P00032000 P 07/24/15 32.0 1.78 1.83
INTC 150724P00032500 P 07/24/15 32.5 2.16 2.21
INTC 150724P00033000 P 07/24/15 33.0 2.51 2.62
INTC 150724P00033500 P 07/24/15 33.5 2.87 3.10
INTC 150724P00034000 P 07/24/15 34.0 3.10 3.55
INTC 150724P00034500 P 07/24/15 34.5 3.50 4.85
INTC 150724P00035000 P 07/24/15 35.0 3.95 5.30
INTC 150724P00035500 P 07/24/15 35.5 4.40 5.85
INTC 150724P00036000 P 07/24/15 36.0 4.95 6.40
INTC 150724P00036500 P 07/24/15 36.5 5.45 6.90
INTC 150724P00037000 P 07/24/15 37.0 5.95 7.50
INTC 150724P00037500 P 07/24/15 37.5 6.45 8.05
INTC 150724P00038000 P 07/24/15 38.0 6.25 9.00
INTC 150724P00038500 P 07/24/15 38.5 7.20 8.20
INTC 150724P00039000 P 07/24/15 39.0 6.55 8.95
INTC 150724P00039500 P 07/24/15 39.5 7.25 9.20
INTC 150724P00040000 P 07/24/15 40.0 7.60 9.70
INTC 150724P00040500 P 07/24/15 40.5 8.20 10.20
INTC 150724P00041000 P 07/24/15 41.0 9.70 11.20
INTC 150724P00041500 P 07/24/15 41.5 10.20 11.60
INTC 150724P00042000 P 07/24/15 42.0 10.70 12.10
INTC 150724P00042500 P 07/24/15 42.5 11.15 12.60
INTC 150724P00043000 P 07/24/15 43.0 11.70 13.10
INTC 150724P00043500 P 07/24/15 43.5 12.00 13.60
INTC 150724P00044000 P 07/24/15 44.0 11.75 14.10
INTC 150731C00022000 C 07/31/15 22.0 7.45 9.30
INTC 150731C00023000 C 07/31/15 23.0 6.65 8.10
INTC 150731C00024000 C 07/31/15 24.0 5.70 7.05
INTC 150731C00024500 C 07/31/15 24.5 5.20 6.60
INTC 150731C00025000 C 07/31/15 25.0 4.75 6.05
INTC 150731C00025500 C 07/31/15 25.5 4.40 5.55
INTC 150731C00026000 C 07/31/15 26.0 3.85 5.20
INTC 150731C00026500 C 07/31/15 26.5 3.45 4.65
INTC 150731C00027000 C 07/31/15 27.0 2.95 4.15
INTC 150731C00027500 C 07/31/15 27.5 2.55 3.70
INTC 150731C00028000 C 07/31/15 28.0 2.77 2.91
INTC 150731C00028500 C 07/31/15 28.5 2.36 2.50
INTC 150731C00029000 C 07/31/15 29.0 1.99 2.10
INTC 150731C00029500 C 07/31/15 29.5 1.63 1.70
INTC 150731C00030000 C 07/31/15 30.0 1.32 1.36
INTC 150731C00030500 C 07/31/15 30.5 1.03 1.08
INTC 150731C00031000 C 07/31/15 31.0 0.78 0.83
INTC 150731C00031500 C 07/31/15 31.5 0.59 0.61
INTC 150731C00032000 C 07/31/15 32.0 0.41 0.44
INTC 150731C00032500 C 07/31/15 32.5 0.28 0.31
INTC 150731C00033000 C 07/31/15 33.0 0.19 0.21
INTC 150731C00033500 C 07/31/15 33.5 0.13 0.15
INTC 150731C00034000 C 07/31/15 34.0 0.08 0.10
INTC 150731C00034500 C 07/31/15 34.5 0.05 0.07
INTC 150731C00035000 C 07/31/15 35.0 0.03 0.06
INTC 150731C00035500 C 07/31/15 35.5 0.02 0.04
INTC 150731C00036000 C 07/31/15 36.0 0.00 0.04
INTC 150731C00036500 C 07/31/15 36.5 0.00 0.03
INTC 150731C00037000 C 07/31/15 37.0 0.00 0.03
INTC 150731C00037500 C 07/31/15 37.5 0.00 0.02
INTC 150731C00038000 C 07/31/15 38.0 0.00 0.02
INTC 150731C00038500 C 07/31/15 38.5 0.00 0.02
INTC 150731C00039000 C 07/31/15 39.0 0.00 0.02
INTC 150731C00039500 C 07/31/15 39.5 0.00 0.02
INTC 150731C00040000 C 07/31/15 40.0 0.00 0.02
INTC 150731C00041000 C 07/31/15 41.0 0.00 0.02
INTC 150731P00022000 P 07/31/15 22.0 0.00 0.03
INTC 150731P00023000 P 07/31/15 23.0 0.00 0.03
INTC 150731P00024000 P 07/31/15 24.0 0.00 0.04
INTC 150731P00024500 P 07/31/15 24.5 0.00 0.05
INTC 150731P00025000 P 07/31/15 25.0 0.03 0.06
INTC 150731P00025500 P 07/31/15 25.5 0.02 0.08
INTC 150731P00026000 P 07/31/15 26.0 0.05 0.10
INTC 150731P00026500 P 07/31/15 26.5 0.07 0.12
INTC 150731P00027000 P 07/31/15 27.0 0.13 0.16
INTC 150731P00027500 P 07/31/15 27.5 0.17 0.21
INTC 150731P00028000 P 07/31/15 28.0 0.24 0.27
INTC 150731P00028500 P 07/31/15 28.5 0.32 0.36
INTC 150731P00029000 P 07/31/15 29.0 0.43 0.46
INTC 150731P00029500 P 07/31/15 29.5 0.57 0.61
INTC 150731P00030000 P 07/31/15 30.0 0.73 0.79
INTC 150731P00030500 P 07/31/15 30.5 0.96 1.00
INTC 150731P00031000 P 07/31/15 31.0 1.17 1.25
INTC 150731P00031500 P 07/31/15 31.5 1.46 1.55
INTC 150731P00032000 P 07/31/15 32.0 1.78 1.90
INTC 150731P00032500 P 07/31/15 32.5 2.19 2.26
INTC 150731P00033000 P 07/31/15 33.0 2.55 2.67
INTC 150731P00033500 P 07/31/15 33.5 2.86 3.10
INTC 150731P00034000 P 07/31/15 34.0 3.15 3.60
INTC 150731P00034500 P 07/31/15 34.5 3.50 4.85
INTC 150731P00035000 P 07/31/15 35.0 3.95 5.40
INTC 150731P00035500 P 07/31/15 35.5 4.45 5.80
INTC 150731P00036000 P 07/31/15 36.0 5.00 6.40
INTC 150731P00036500 P 07/31/15 36.5 5.45 6.90
INTC 150731P00037000 P 07/31/15 37.0 6.00 7.35
INTC 150731P00037500 P 07/31/15 37.5 6.30 8.00
INTC 150731P00038000 P 07/31/15 38.0 6.25 9.00
INTC 150731P00038500 P 07/31/15 38.5 6.15 9.55
INTC 150731P00039000 P 07/31/15 39.0 6.75 10.05
INTC 150731P00039500 P 07/31/15 39.5 8.15 9.20
INTC 150731P00040000 P 07/31/15 40.0 8.65 9.85
INTC 150731P00041000 P 07/31/15 41.0 9.65 12.05
INTC 150807C00022000 C 08/07/15 22.0 7.70 9.25
INTC 150807C00023000 C 08/07/15 23.0 6.75 8.10
INTC 150807C00024000 C 08/07/15 24.0 5.75 7.05
INTC 150807C00024500 C 08/07/15 24.5 5.25 6.55
INTC 150807C00025000 C 08/07/15 25.0 4.85 6.05
INTC 150807C00025500 C 08/07/15 25.5 4.40 5.60
INTC 150807C00026000 C 08/07/15 26.0 3.90 5.10
INTC 150807C00026500 C 08/07/15 26.5 3.45 4.55
INTC 150807C00027000 C 08/07/15 27.0 3.00 4.20
INTC 150807C00027500 C 08/07/15 27.5 3.20 3.60
INTC 150807C00028000 C 08/07/15 28.0 2.79 2.93
INTC 150807C00028500 C 08/07/15 28.5 2.38 2.51
INTC 150807C00029000 C 08/07/15 29.0 2.00 2.12
INTC 150807C00029500 C 08/07/15 29.5 1.65 1.76
INTC 150807C00030000 C 08/07/15 30.0 1.34 1.41
INTC 150807C00030500 C 08/07/15 30.5 1.06 1.11
INTC 150807C00031000 C 08/07/15 31.0 0.81 0.86
INTC 150807C00031500 C 08/07/15 31.5 0.61 0.65
INTC 150807C00032000 C 08/07/15 32.0 0.44 0.47
INTC 150807C00032500 C 08/07/15 32.5 0.31 0.34
INTC 150807C00033000 C 08/07/15 33.0 0.21 0.23
INTC 150807C00033500 C 08/07/15 33.5 0.14 0.17
INTC 150807C00034000 C 08/07/15 34.0 0.09 0.13
INTC 150807C00034500 C 08/07/15 34.5 0.06 0.08
INTC 150807C00035000 C 08/07/15 35.0 0.03 0.07
INTC 150807C00035500 C 08/07/15 35.5 0.02 0.05
INTC 150807C00036000 C 08/07/15 36.0 0.00 0.03
INTC 150807C00036500 C 08/07/15 36.5 0.00 0.03
INTC 150807C00037000 C 08/07/15 37.0 0.00 0.03
INTC 150807C00037500 C 08/07/15 37.5 0.00 0.03
INTC 150807C00038000 C 08/07/15 38.0 0.00 0.02
INTC 150807C00038500 C 08/07/15 38.5 0.00 0.02
INTC 150807C00039000 C 08/07/15 39.0 0.00 0.02
INTC 150807C00039500 C 08/07/15 39.5 0.00 0.02
INTC 150807C00040000 C 08/07/15 40.0 0.00 0.02
INTC 150807C00041000 C 08/07/15 41.0 0.00 0.02
INTC 150807P00022000 P 08/07/15 22.0 0.00 0.03
INTC 150807P00023000 P 08/07/15 23.0 0.00 0.04
INTC 150807P00024000 P 08/07/15 24.0 0.03 0.06
INTC 150807P00024500 P 08/07/15 24.5 0.03 0.07
INTC 150807P00025000 P 08/07/15 25.0 0.04 0.08
INTC 150807P00025500 P 08/07/15 25.5 0.06 0.11
INTC 150807P00026000 P 08/07/15 26.0 0.08 0.13
INTC 150807P00026500 P 08/07/15 26.5 0.14 0.15
INTC 150807P00027000 P 08/07/15 27.0 0.18 0.21
INTC 150807P00027500 P 08/07/15 27.5 0.24 0.27
INTC 150807P00028000 P 08/07/15 28.0 0.31 0.35
INTC 150807P00028500 P 08/07/15 28.5 0.41 0.45
INTC 150807P00029000 P 08/07/15 29.0 0.54 0.58
INTC 150807P00029500 P 08/07/15 29.5 0.71 0.74
INTC 150807P00030000 P 08/07/15 30.0 0.88 0.94
INTC 150807P00030500 P 08/07/15 30.5 1.12 1.17
INTC 150807P00031000 P 08/07/15 31.0 1.36 1.44
INTC 150807P00031500 P 08/07/15 31.5 1.66 1.77
INTC 150807P00032000 P 08/07/15 32.0 2.00 2.12
INTC 150807P00032500 P 08/07/15 32.5 2.37 2.50
INTC 150807P00033000 P 08/07/15 33.0 2.80 2.91
INTC 150807P00033500 P 08/07/15 33.5 2.94 3.40
INTC 150807P00034000 P 08/07/15 34.0 3.35 3.90
INTC 150807P00034500 P 08/07/15 34.5 3.85 4.40
INTC 150807P00035000 P 08/07/15 35.0 4.30 5.05
INTC 150807P00035500 P 08/07/15 35.5 4.75 6.10
INTC 150807P00036000 P 08/07/15 36.0 5.30 6.55
INTC 150807P00036500 P 08/07/15 36.5 5.75 7.05
INTC 150807P00037000 P 08/07/15 37.0 6.30 7.55
INTC 150807P00037500 P 08/07/15 37.5 6.70 8.60
INTC 150807P00038000 P 08/07/15 38.0 7.05 9.45
INTC 150807P00038500 P 08/07/15 38.5 7.30 9.95
INTC 150807P00039000 P 08/07/15 39.0 7.25 10.35
INTC 150807P00039500 P 08/07/15 39.5 8.50 9.50
INTC 150807P00040000 P 08/07/15 40.0 8.95 10.00
INTC 150807P00041000 P 08/07/15 41.0 8.75 11.55
INTC 150814C00022000 C 08/14/15 22.0 7.00 10.25
INTC 150814C00023000 C 08/14/15 23.0 6.75 8.05
INTC 150814C00023500 C 08/14/15 23.5 6.25 7.55
INTC 150814C00024000 C 08/14/15 24.0 5.75 7.05
INTC 150814C00024500 C 08/14/15 24.5 5.25 6.60
INTC 150814C00025000 C 08/14/15 25.0 4.85 6.15
INTC 150814C00025500 C 08/14/15 25.5 4.40 5.55
INTC 150814C00026000 C 08/14/15 26.0 3.90 5.10
INTC 150814C00026500 C 08/14/15 26.5 3.45 4.65
INTC 150814C00027000 C 08/14/15 27.0 3.00 4.15
INTC 150814C00027500 C 08/14/15 27.5 3.20 3.65
INTC 150814C00028000 C 08/14/15 28.0 2.81 2.95
INTC 150814C00028500 C 08/14/15 28.5 2.41 2.53
INTC 150814C00029000 C 08/14/15 29.0 2.02 2.15
INTC 150814C00029500 C 08/14/15 29.5 1.68 1.80
INTC 150814C00030000 C 08/14/15 30.0 1.36 1.45
INTC 150814C00030500 C 08/14/15 30.5 1.08 1.12
INTC 150814C00031000 C 08/14/15 31.0 0.83 0.88
INTC 150814C00031500 C 08/14/15 31.5 0.63 0.69
INTC 150814C00032000 C 08/14/15 32.0 0.46 0.50
INTC 150814C00032500 C 08/14/15 32.5 0.33 0.38
INTC 150814C00033000 C 08/14/15 33.0 0.23 0.26
INTC 150814C00033500 C 08/14/15 33.5 0.15 0.20
INTC 150814C00034000 C 08/14/15 34.0 0.10 0.14
INTC 150814C00034500 C 08/14/15 34.5 0.07 0.10
INTC 150814C00035000 C 08/14/15 35.0 0.04 0.08
INTC 150814C00035500 C 08/14/15 35.5 0.03 0.06
INTC 150814C00036000 C 08/14/15 36.0 0.01 0.05
INTC 150814C00036500 C 08/14/15 36.5 0.00 0.04
INTC 150814C00037000 C 08/14/15 37.0 0.00 0.03
INTC 150814C00037500 C 08/14/15 37.5 0.00 0.03
INTC 150814C00038000 C 08/14/15 38.0 0.00 0.03
INTC 150814C00038500 C 08/14/15 38.5 0.00 0.02
INTC 150814C00039000 C 08/14/15 39.0 0.00 0.02
INTC 150814C00039500 C 08/14/15 39.5 0.00 0.02
INTC 150814C00040000 C 08/14/15 40.0 0.00 0.02
INTC 150814P00022000 P 08/14/15 22.0 0.00 0.04
INTC 150814P00023000 P 08/14/15 23.0 0.00 0.05
INTC 150814P00023500 P 08/14/15 23.5 0.01 0.06
INTC 150814P00024000 P 08/14/15 24.0 0.03 0.07
INTC 150814P00024500 P 08/14/15 24.5 0.03 0.08
INTC 150814P00025000 P 08/14/15 25.0 0.05 0.10
INTC 150814P00025500 P 08/14/15 25.5 0.07 0.12
INTC 150814P00026000 P 08/14/15 26.0 0.12 0.15
INTC 150814P00026500 P 08/14/15 26.5 0.16 0.19
INTC 150814P00027000 P 08/14/15 27.0 0.21 0.24
INTC 150814P00027500 P 08/14/15 27.5 0.27 0.30
INTC 150814P00028000 P 08/14/15 28.0 0.35 0.39
INTC 150814P00028500 P 08/14/15 28.5 0.45 0.50
INTC 150814P00029000 P 08/14/15 29.0 0.60 0.63
INTC 150814P00029500 P 08/14/15 29.5 0.74 0.80
INTC 150814P00030000 P 08/14/15 30.0 0.96 0.99
INTC 150814P00030500 P 08/14/15 30.5 1.15 1.22
INTC 150814P00031000 P 08/14/15 31.0 1.44 1.50
INTC 150814P00031500 P 08/14/15 31.5 1.71 1.82
INTC 150814P00032000 P 08/14/15 32.0 2.04 2.16
INTC 150814P00032500 P 08/14/15 32.5 2.41 2.54
INTC 150814P00033000 P 08/14/15 33.0 2.81 2.95
INTC 150814P00033500 P 08/14/15 33.5 2.95 4.15
INTC 150814P00034000 P 08/14/15 34.0 3.35 3.90
INTC 150814P00034500 P 08/14/15 34.5 3.75 5.10
INTC 150814P00035000 P 08/14/15 35.0 4.20 5.00
INTC 150814P00035500 P 08/14/15 35.5 4.70 6.15
INTC 150814P00036000 P 08/14/15 36.0 5.20 6.65
INTC 150814P00036500 P 08/14/15 36.5 5.70 7.05
INTC 150814P00037000 P 08/14/15 37.0 6.15 7.65
INTC 150814P00037500 P 08/14/15 37.5 6.20 8.65
INTC 150814P00038000 P 08/14/15 38.0 5.90 7.95
INTC 150814P00038500 P 08/14/15 38.5 6.20 10.10
INTC 150814P00039000 P 08/14/15 39.0 6.85 10.40
INTC 150814P00039500 P 08/14/15 39.5 7.20 11.10
INTC 150814P00040000 P 08/14/15 40.0 7.85 11.40
INTC 150821C00023000 C 08/21/15 23.0 6.95 8.00
INTC 150821C00024000 C 08/21/15 24.0 5.95 7.00
INTC 150821C00025000 C 08/21/15 25.0 4.95 6.00
INTC 150821C00026000 C 08/21/15 26.0 4.05 5.05
INTC 150821C00027000 C 08/21/15 27.0 3.70 4.10
INTC 150821C00028000 C 08/21/15 28.0 2.84 2.96
INTC 150821C00029000 C 08/21/15 29.0 2.08 2.17
INTC 150821C00030000 C 08/21/15 30.0 1.41 1.45
INTC 150821C00031000 C 08/21/15 31.0 0.89 0.92
INTC 150821C00032000 C 08/21/15 32.0 0.51 0.54
INTC 150821C00033000 C 08/21/15 33.0 0.27 0.29
INTC 150821C00034000 C 08/21/15 34.0 0.13 0.15
INTC 150821C00035000 C 08/21/15 35.0 0.06 0.08
INTC 150821C00036000 C 08/21/15 36.0 0.03 0.05
INTC 150821C00037000 C 08/21/15 37.0 0.02 0.03
INTC 150821C00038000 C 08/21/15 38.0 0.01 0.03
INTC 150821C00039000 C 08/21/15 39.0 0.00 0.02
INTC 150821C00040000 C 08/21/15 40.0 0.00 0.02
INTC 150821C00041000 C 08/21/15 41.0 0.01 0.02
INTC 150821P00023000 P 08/21/15 23.0 0.03 0.05
INTC 150821P00024000 P 08/21/15 24.0 0.06 0.07
INTC 150821P00025000 P 08/21/15 25.0 0.09 0.11
INTC 150821P00026000 P 08/21/15 26.0 0.15 0.17
INTC 150821P00027000 P 08/21/15 27.0 0.25 0.27
INTC 150821P00028000 P 08/21/15 28.0 0.40 0.42
INTC 150821P00029000 P 08/21/15 29.0 0.65 0.67
INTC 150821P00030000 P 08/21/15 30.0 1.01 1.04
INTC 150821P00031000 P 08/21/15 31.0 1.48 1.55
INTC 150821P00032000 P 08/21/15 32.0 2.12 2.18
INTC 150821P00033000 P 08/21/15 33.0 2.85 2.95
INTC 150821P00034000 P 08/21/15 34.0 3.55 3.85
INTC 150821P00035000 P 08/21/15 35.0 4.35 4.80
INTC 150821P00036000 P 08/21/15 36.0 5.30 6.55
INTC 150821P00037000 P 08/21/15 37.0 6.30 7.55
INTC 150821P00038000 P 08/21/15 38.0 7.30 8.55
INTC 150821P00039000 P 08/21/15 39.0 8.25 8.80
INTC 150821P00040000 P 08/21/15 40.0 9.25 9.85
INTC 150821P00041000 P 08/21/15 41.0 10.00 11.25
INTC 150918C00023000 C 09/18/15 23.0 6.90 8.00
INTC 150918C00024000 C 09/18/15 24.0 5.95 7.00
INTC 150918C00025000 C 09/18/15 25.0 5.00 6.00
INTC 150918C00026000 C 09/18/15 26.0 4.65 4.85
INTC 150918C00027000 C 09/18/15 27.0 3.75 3.90
INTC 150918C00028000 C 09/18/15 28.0 2.95 3.05
INTC 150918C00029000 C 09/18/15 29.0 2.20 2.25
INTC 150918C00030000 C 09/18/15 30.0 1.57 1.60
INTC 150918C00031000 C 09/18/15 31.0 1.06 1.09
INTC 150918C00032000 C 09/18/15 32.0 0.67 0.70
INTC 150918C00033000 C 09/18/15 33.0 0.40 0.43
INTC 150918C00034000 C 09/18/15 34.0 0.23 0.25
INTC 150918C00035000 C 09/18/15 35.0 0.12 0.15
INTC 150918C00036000 C 09/18/15 36.0 0.07 0.09
INTC 150918C00037000 C 09/18/15 37.0 0.03 0.06
INTC 150918C00038000 C 09/18/15 38.0 0.01 0.04
INTC 150918C00040000 C 09/18/15 40.0 0.00 0.03
INTC 150918P00023000 P 09/18/15 23.0 0.06 0.09
INTC 150918P00024000 P 09/18/15 24.0 0.09 0.12
INTC 150918P00025000 P 09/18/15 25.0 0.14 0.17
INTC 150918P00026000 P 09/18/15 26.0 0.22 0.25
INTC 150918P00027000 P 09/18/15 27.0 0.35 0.37
INTC 150918P00028000 P 09/18/15 28.0 0.54 0.56
INTC 150918P00029000 P 09/18/15 29.0 0.81 0.83
INTC 150918P00030000 P 09/18/15 30.0 1.19 1.23
INTC 150918P00031000 P 09/18/15 31.0 1.69 1.72
INTC 150918P00032000 P 09/18/15 32.0 2.30 2.34
INTC 150918P00033000 P 09/18/15 33.0 3.00 3.10
INTC 150918P00034000 P 09/18/15 34.0 3.55 3.95
INTC 150918P00035000 P 09/18/15 35.0 4.40 4.85
INTC 150918P00036000 P 09/18/15 36.0 5.60 5.80
INTC 150918P00037000 P 09/18/15 37.0 6.30 7.25
INTC 150918P00038000 P 09/18/15 38.0 7.30 8.55
INTC 150918P00040000 P 09/18/15 40.0 8.30 11.10
INTC 151016C00018000 C 10/16/15 18.0 11.15 13.95
INTC 151016C00019000 C 10/16/15 19.0 10.15 12.95
INTC 151016C00020000 C 10/16/15 20.0 9.15 11.95
INTC 151016C00021000 C 10/16/15 21.0 8.90 9.95
INTC 151016C00022000 C 10/16/15 22.0 7.90 9.00
INTC 151016C00023000 C 10/16/15 23.0 6.95 8.00
INTC 151016C00024000 C 10/16/15 24.0 5.95 7.00
INTC 151016C00025000 C 10/16/15 25.0 5.05 6.05
INTC 151016C00026000 C 10/16/15 26.0 4.45 5.15
INTC 151016C00027000 C 10/16/15 27.0 3.90 4.05
INTC 151016C00028000 C 10/16/15 28.0 3.10 3.25
INTC 151016C00029000 C 10/16/15 29.0 2.43 2.49
INTC 151016C00030000 C 10/16/15 30.0 1.82 1.88
INTC 151016C00031000 C 10/16/15 31.0 1.31 1.34
INTC 151016C00032000 C 10/16/15 32.0 0.90 0.95
INTC 151016C00033000 C 10/16/15 33.0 0.61 0.64
INTC 151016C00034000 C 10/16/15 34.0 0.39 0.43
INTC 151016C00035000 C 10/16/15 35.0 0.25 0.29
INTC 151016C00036000 C 10/16/15 36.0 0.15 0.19
INTC 151016C00037000 C 10/16/15 37.0 0.09 0.12
INTC 151016C00038000 C 10/16/15 38.0 0.05 0.08
INTC 151016C00039000 C 10/16/15 39.0 0.03 0.06
INTC 151016C00040000 C 10/16/15 40.0 0.01 0.05
INTC 151016C00041000 C 10/16/15 41.0 0.00 0.04
INTC 151016C00042000 C 10/16/15 42.0 0.01 0.03
INTC 151016C00043000 C 10/16/15 43.0 0.00 0.03
INTC 151016C00044000 C 10/16/15 44.0 0.00 0.03
INTC 151016C00045000 C 10/16/15 45.0 0.00 0.02
INTC 151016C00046000 C 10/16/15 46.0 0.00 0.02
INTC 151016C00047000 C 10/16/15 47.0 0.00 0.02
INTC 151016C00048000 C 10/16/15 48.0 0.00 0.02
INTC 151016C00049000 C 10/16/15 49.0 0.00 0.02
INTC 151016C00050000 C 10/16/15 50.0 0.00 0.02
INTC 151016P00018000 P 10/16/15 18.0 0.01 0.04
INTC 151016P00019000 P 10/16/15 19.0 0.02 0.04
INTC 151016P00020000 P 10/16/15 20.0 0.04 0.06
INTC 151016P00021000 P 10/16/15 21.0 0.05 0.07
INTC 151016P00022000 P 10/16/15 22.0 0.08 0.10
INTC 151016P00023000 P 10/16/15 23.0 0.12 0.14
INTC 151016P00024000 P 10/16/15 24.0 0.17 0.19
INTC 151016P00025000 P 10/16/15 25.0 0.24 0.27
INTC 151016P00026000 P 10/16/15 26.0 0.36 0.39
INTC 151016P00027000 P 10/16/15 27.0 0.52 0.55
INTC 151016P00028000 P 10/16/15 28.0 0.74 0.77
INTC 151016P00029000 P 10/16/15 29.0 1.05 1.08
INTC 151016P00030000 P 10/16/15 30.0 1.43 1.47
INTC 151016P00031000 P 10/16/15 31.0 1.93 1.97
INTC 151016P00032000 P 10/16/15 32.0 2.53 2.57
INTC 151016P00033000 P 10/16/15 33.0 3.20 3.30
INTC 151016P00034000 P 10/16/15 34.0 4.00 4.10
INTC 151016P00035000 P 10/16/15 35.0 4.55 4.95
INTC 151016P00036000 P 10/16/15 36.0 5.40 5.85
INTC 151016P00037000 P 10/16/15 37.0 6.35 6.80
INTC 151016P00038000 P 10/16/15 38.0 7.30 8.55
INTC 151016P00039000 P 10/16/15 39.0 8.30 9.55
INTC 151016P00040000 P 10/16/15 40.0 9.30 10.55
INTC 151016P00041000 P 10/16/15 41.0 9.30 12.10
INTC 151016P00042000 P 10/16/15 42.0 9.95 13.35
INTC 151016P00043000 P 10/16/15 43.0 10.95 14.40
INTC 151016P00044000 P 10/16/15 44.0 11.95 15.45
INTC 151016P00045000 P 10/16/15 45.0 12.90 16.40
INTC 151016P00046000 P 10/16/15 46.0 13.95 17.45
INTC 151016P00047000 P 10/16/15 47.0 14.95 18.45
INTC 151016P00048000 P 10/16/15 48.0 15.95 19.40
INTC 151016P00049000 P 10/16/15 49.0 16.95 20.40
INTC 151016P00050000 P 10/16/15 50.0 17.95 21.40
INTC 160115C00013000 C 01/15/16 13.0 16.15 18.95
INTC 160115C00015000 C 01/15/16 15.0 14.40 16.00
INTC 160115C00018000 C 01/15/16 18.0 11.40 13.00
INTC 160115C00019000 C 01/15/16 19.0 10.65 12.00
INTC 160115C00020000 C 01/15/16 20.0 10.50 11.00
INTC 160115C00021000 C 01/15/16 21.0 8.95 10.00
INTC 160115C00022000 C 01/15/16 22.0 7.85 9.00
INTC 160115C00023000 C 01/15/16 23.0 7.00 8.05
INTC 160115C00024000 C 01/15/16 24.0 6.10 7.10
INTC 160115C00025000 C 01/15/16 25.0 5.25 5.90
INTC 160115C00026000 C 01/15/16 26.0 4.95 5.15
INTC 160115C00027000 C 01/15/16 27.0 4.20 4.25
INTC 160115C00028000 C 01/15/16 28.0 3.45 3.55
INTC 160115C00029000 C 01/15/16 29.0 2.84 2.88
INTC 160115C00030000 C 01/15/16 30.0 2.26 2.30
INTC 160115C00031000 C 01/15/16 31.0 1.77 1.82
INTC 160115C00032000 C 01/15/16 32.0 1.36 1.40
INTC 160115C00033000 C 01/15/16 33.0 1.03 1.09
INTC 160115C00034000 C 01/15/16 34.0 0.77 0.80
INTC 160115C00035000 C 01/15/16 35.0 0.56 0.60
INTC 160115C00036000 C 01/15/16 36.0 0.41 0.45
INTC 160115C00037000 C 01/15/16 37.0 0.30 0.34
INTC 160115C00038000 C 01/15/16 38.0 0.21 0.23
INTC 160115C00039000 C 01/15/16 39.0 0.15 0.16
INTC 160115C00040000 C 01/15/16 40.0 0.11 0.12
INTC 160115C00041000 C 01/15/16 41.0 0.08 0.12
INTC 160115C00042000 C 01/15/16 42.0 0.06 0.10
INTC 160115C00043000 C 01/15/16 43.0 0.04 0.08
INTC 160115C00044000 C 01/15/16 44.0 0.03 0.06
INTC 160115C00045000 C 01/15/16 45.0 0.02 0.05
INTC 160115C00050000 C 01/15/16 50.0 0.01 0.03
INTC 160115P00013000 P 01/15/16 13.0 0.01 0.03
INTC 160115P00015000 P 01/15/16 15.0 0.03 0.06
INTC 160115P00018000 P 01/15/16 18.0 0.09 0.12
INTC 160115P00019000 P 01/15/16 19.0 0.12 0.16
INTC 160115P00020000 P 01/15/16 20.0 0.15 0.19
INTC 160115P00021000 P 01/15/16 21.0 0.19 0.23
INTC 160115P00022000 P 01/15/16 22.0 0.25 0.28
INTC 160115P00023000 P 01/15/16 23.0 0.33 0.36
INTC 160115P00024000 P 01/15/16 24.0 0.42 0.46
INTC 160115P00025000 P 01/15/16 25.0 0.55 0.59
INTC 160115P00026000 P 01/15/16 26.0 0.73 0.77
INTC 160115P00027000 P 01/15/16 27.0 0.96 1.00
INTC 160115P00028000 P 01/15/16 28.0 1.25 1.30
INTC 160115P00029000 P 01/15/16 29.0 1.61 1.65
INTC 160115P00030000 P 01/15/16 30.0 2.06 2.10
INTC 160115P00031000 P 01/15/16 31.0 2.57 2.61
INTC 160115P00032000 P 01/15/16 32.0 3.10 3.25
INTC 160115P00033000 P 01/15/16 33.0 3.80 3.90
INTC 160115P00034000 P 01/15/16 34.0 4.55 4.65
INTC 160115P00035000 P 01/15/16 35.0 5.30 5.45
INTC 160115P00036000 P 01/15/16 36.0 5.90 6.45
INTC 160115P00037000 P 01/15/16 37.0 6.75 7.95
INTC 160115P00038000 P 01/15/16 38.0 7.65 8.85
INTC 160115P00039000 P 01/15/16 39.0 8.60 9.60
INTC 160115P00040000 P 01/15/16 40.0 9.55 10.80
INTC 160115P00041000 P 01/15/16 41.0 10.50 11.80
INTC 160115P00042000 P 01/15/16 42.0 11.50 12.80
INTC 160115P00043000 P 01/15/16 43.0 12.45 13.75
INTC 160115P00044000 P 01/15/16 44.0 13.45 14.75
INTC 160115P00045000 P 01/15/16 45.0 14.45 15.85
INTC 160115P00050000 P 01/15/16 50.0 18.65 20.80
INTC 160415C00018000 C 04/15/16 18.0 10.95 14.35
INTC 160415C00020000 C 04/15/16 20.0 9.75 11.00
INTC 160415C00023000 C 04/15/16 23.0 7.10 8.15
INTC 160415C00025000 C 04/15/16 25.0 6.00 6.15
INTC 160415C00028000 C 04/15/16 28.0 3.80 3.90
INTC 160415C00030000 C 04/15/16 30.0 2.67 2.72
INTC 160415C00032000 C 04/15/16 32.0 1.78 1.82
INTC 160415C00035000 C 04/15/16 35.0 0.89 0.92
INTC 160415C00037000 C 04/15/16 37.0 0.54 0.57
INTC 160415C00040000 C 04/15/16 40.0 0.24 0.28
INTC 160415P00018000 P 04/15/16 18.0 0.17 0.21
INTC 160415P00020000 P 04/15/16 20.0 0.27 0.31
INTC 160415P00023000 P 04/15/16 23.0 0.55 0.59
INTC 160415P00025000 P 04/15/16 25.0 0.89 0.93
INTC 160415P00028000 P 04/15/16 28.0 1.73 1.79
INTC 160415P00030000 P 04/15/16 30.0 2.58 2.65
INTC 160415P00032000 P 04/15/16 32.0 3.65 3.80
INTC 160415P00035000 P 04/15/16 35.0 5.80 5.90
INTC 160415P00037000 P 04/15/16 37.0 7.40 7.60
INTC 160415P00040000 P 04/15/16 40.0 9.85 11.55
INTC 170120C00015000 C 01/20/17 15.0 13.20 18.00
INTC 170120C00018000 C 01/20/17 18.0 10.65 13.80
INTC 170120C00020000 C 01/20/17 20.0 9.70 11.35
INTC 170120C00023000 C 01/20/17 23.0 8.05 8.45
INTC 170120C00025000 C 01/20/17 25.0 6.55 6.75
INTC 170120C00028000 C 01/20/17 28.0 4.65 4.80
INTC 170120C00030000 C 01/20/17 30.0 3.60 3.75
INTC 170120C00032000 C 01/20/17 32.0 2.80 2.85
INTC 170120C00035000 C 01/20/17 35.0 1.80 1.88
INTC 170120C00037000 C 01/20/17 37.0 1.33 1.40
INTC 170120C00040000 C 01/20/17 40.0 0.83 0.88
INTC 170120C00042000 C 01/20/17 42.0 0.61 0.66
INTC 170120C00045000 C 01/20/17 45.0 0.38 0.44
INTC 170120C00047000 C 01/20/17 47.0 0.27 0.33
INTC 170120C00050000 C 01/20/17 50.0 0.18 0.23
INTC 170120C00055000 C 01/20/17 55.0 0.06 0.13
INTC 170120P00015000 P 01/20/17 15.0 0.26 0.30
INTC 170120P00018000 P 01/20/17 18.0 0.50 0.56
INTC 170120P00020000 P 01/20/17 20.0 0.75 0.82
INTC 170120P00023000 P 01/20/17 23.0 1.31 1.39
INTC 170120P00025000 P 01/20/17 25.0 1.85 1.93
INTC 170120P00028000 P 01/20/17 28.0 2.98 3.05
INTC 170120P00030000 P 01/20/17 30.0 3.90 4.05
INTC 170120P00032000 P 01/20/17 32.0 5.00 5.20
INTC 170120P00035000 P 01/20/17 35.0 7.00 7.20
INTC 170120P00037000 P 01/20/17 37.0 8.50 8.70
INTC 170120P00040000 P 01/20/17 40.0 10.80 11.40
INTC 170120P00042000 P 01/20/17 42.0 12.50 13.75
INTC 170120P00045000 P 01/20/17 45.0 15.05 16.75
INTC 170120P00047000 P 01/20/17 47.0 16.95 18.95
INTC 170120P00050000 P 01/20/17 50.0 19.20 21.75
INTC 170120P00055000 P 01/20/17 55.0 23.65 26.75

OPRA data is delayed 15 minutes.