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 Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INTC 150904C00019000 C 09/04/15 19.0 8.10 9.65
INTC 150904C00019500 C 09/04/15 19.5 7.30 10.60
INTC 150904C00020000 C 09/04/15 20.0 7.40 8.65
INTC 150904C00020500 C 09/04/15 20.5 6.90 8.15
INTC 150904C00021000 C 09/04/15 21.0 7.25 7.60
INTC 150904C00021500 C 09/04/15 21.5 5.90 7.15
INTC 150904C00022000 C 09/04/15 22.0 5.40 6.70
INTC 150904C00022500 C 09/04/15 22.5 5.70 6.15
INTC 150904C00023000 C 09/04/15 23.0 4.50 5.65
INTC 150904C00023500 C 09/04/15 23.5 4.00 5.20
INTC 150904C00024000 C 09/04/15 24.0 3.50 4.70
INTC 150904C00024500 C 09/04/15 24.5 3.00 4.20
INTC 150904C00025000 C 09/04/15 25.0 2.51 3.70
INTC 150904C00025500 C 09/04/15 25.5 2.05 3.20
INTC 150904C00026000 C 09/04/15 26.0 2.39 2.59
INTC 150904C00026500 C 09/04/15 26.5 1.89 2.20
INTC 150904C00027000 C 09/04/15 27.0 1.53 1.60
INTC 150904C00027500 C 09/04/15 27.5 1.11 1.17
INTC 150904C00028000 C 09/04/15 28.0 0.74 0.78
INTC 150904C00028500 C 09/04/15 28.5 0.45 0.48
INTC 150904C00029000 C 09/04/15 29.0 0.23 0.26
INTC 150904C00029500 C 09/04/15 29.5 0.10 0.12
INTC 150904C00030000 C 09/04/15 30.0 0.04 0.06
INTC 150904C00030500 C 09/04/15 30.5 0.01 0.03
INTC 150904C00031000 C 09/04/15 31.0 0.00 0.03
INTC 150904C00031500 C 09/04/15 31.5 0.00 0.05
INTC 150904C00032000 C 09/04/15 32.0 0.00 0.05
INTC 150904C00032500 C 09/04/15 32.5 0.00 0.05
INTC 150904C00033000 C 09/04/15 33.0 0.00 0.05
INTC 150904C00033500 C 09/04/15 33.5 0.00 0.06
INTC 150904C00034000 C 09/04/15 34.0 0.00 0.07
INTC 150904C00034500 C 09/04/15 34.5 0.00 0.34
INTC 150904C00035000 C 09/04/15 35.0 0.00 0.07
INTC 150904C00035500 C 09/04/15 35.5 0.00 0.06
INTC 150904C00036000 C 09/04/15 36.0 0.00 0.06
INTC 150904C00036500 C 09/04/15 36.5 0.00 0.06
INTC 150904C00037000 C 09/04/15 37.0 0.00 0.06
INTC 150904C00037500 C 09/04/15 37.5 0.00 0.06
INTC 150904C00038000 C 09/04/15 38.0 0.00 0.06
INTC 150904C00038500 C 09/04/15 38.5 0.00 0.13
INTC 150904C00039000 C 09/04/15 39.0 0.00 0.13
INTC 150904C00039500 C 09/04/15 39.5 0.00 0.13
INTC 150904P00019000 P 09/04/15 19.0 0.00 0.03
INTC 150904P00019500 P 09/04/15 19.5 0.00 0.13
INTC 150904P00020000 P 09/04/15 20.0 0.00 0.13
INTC 150904P00020500 P 09/04/15 20.5 0.00 0.13
INTC 150904P00021000 P 09/04/15 21.0 0.00 0.09
INTC 150904P00021500 P 09/04/15 21.5 0.00 0.13
INTC 150904P00022000 P 09/04/15 22.0 0.01 0.02
INTC 150904P00022500 P 09/04/15 22.5 0.01 0.03
INTC 150904P00023000 P 09/04/15 23.0 0.01 0.02
INTC 150904P00023500 P 09/04/15 23.5 0.01 0.03
INTC 150904P00024000 P 09/04/15 24.0 0.02 0.03
INTC 150904P00024500 P 09/04/15 24.5 0.02 0.04
INTC 150904P00025000 P 09/04/15 25.0 0.03 0.04
INTC 150904P00025500 P 09/04/15 25.5 0.04 0.06
INTC 150904P00026000 P 09/04/15 26.0 0.05 0.07
INTC 150904P00026500 P 09/04/15 26.5 0.08 0.10
INTC 150904P00027000 P 09/04/15 27.0 0.12 0.15
INTC 150904P00027500 P 09/04/15 27.5 0.19 0.22
INTC 150904P00028000 P 09/04/15 28.0 0.32 0.35
INTC 150904P00028500 P 09/04/15 28.5 0.51 0.55
INTC 150904P00029000 P 09/04/15 29.0 0.79 0.85
INTC 150904P00029500 P 09/04/15 29.5 1.15 1.22
INTC 150904P00030000 P 09/04/15 30.0 1.44 1.80
INTC 150904P00030500 P 09/04/15 30.5 1.89 2.23
INTC 150904P00031000 P 09/04/15 31.0 2.37 2.81
INTC 150904P00031500 P 09/04/15 31.5 2.87 3.25
INTC 150904P00032000 P 09/04/15 32.0 3.35 3.75
INTC 150904P00032500 P 09/04/15 32.5 3.85 4.55
INTC 150904P00033000 P 09/04/15 33.0 4.35 4.75
INTC 150904P00033500 P 09/04/15 33.5 4.85 5.35
INTC 150904P00034000 P 09/04/15 34.0 5.10 5.75
INTC 150904P00034500 P 09/04/15 34.5 4.50 6.35
INTC 150904P00035000 P 09/04/15 35.0 6.30 6.90
INTC 150904P00035500 P 09/04/15 35.5 5.40 8.80
INTC 150904P00036000 P 09/04/15 36.0 5.90 9.30
INTC 150904P00036500 P 09/04/15 36.5 6.40 8.55
INTC 150904P00037000 P 09/04/15 37.0 6.90 9.15
INTC 150904P00037500 P 09/04/15 37.5 7.50 10.95
INTC 150904P00038000 P 09/04/15 38.0 7.95 11.25
INTC 150904P00038500 P 09/04/15 38.5 8.50 10.40
INTC 150904P00039000 P 09/04/15 39.0 8.95 12.25
INTC 150904P00039500 P 09/04/15 39.5 9.40 11.45
INTC 150911C00020000 C 09/11/15 20.0 8.20 8.65
INTC 150911C00021000 C 09/11/15 21.0 6.45 9.05
INTC 150911C00022000 C 09/11/15 22.0 6.25 6.65
INTC 150911C00022500 C 09/11/15 22.5 5.00 6.20
INTC 150911C00023000 C 09/11/15 23.0 5.00 5.70
INTC 150911C00023500 C 09/11/15 23.5 4.45 5.20
INTC 150911C00024000 C 09/11/15 24.0 3.55 4.70
INTC 150911C00024500 C 09/11/15 24.5 3.05 4.20
INTC 150911C00025000 C 09/11/15 25.0 2.58 3.75
INTC 150911C00025500 C 09/11/15 25.5 2.19 3.25
INTC 150911C00026000 C 09/11/15 26.0 2.01 2.76
INTC 150911C00026500 C 09/11/15 26.5 2.02 2.17
INTC 150911C00027000 C 09/11/15 27.0 1.63 1.70
INTC 150911C00027500 C 09/11/15 27.5 1.25 1.30
INTC 150911C00028000 C 09/11/15 28.0 0.89 0.94
INTC 150911C00028500 C 09/11/15 28.5 0.60 0.65
INTC 150911C00029000 C 09/11/15 29.0 0.37 0.40
INTC 150911C00029500 C 09/11/15 29.5 0.21 0.24
INTC 150911C00030000 C 09/11/15 30.0 0.10 0.13
INTC 150911C00030500 C 09/11/15 30.5 0.04 0.07
INTC 150911C00031000 C 09/11/15 31.0 0.02 0.05
INTC 150911C00031500 C 09/11/15 31.5 0.00 0.05
INTC 150911C00032000 C 09/11/15 32.0 0.00 0.07
INTC 150911C00032500 C 09/11/15 32.5 0.00 0.05
INTC 150911C00033000 C 09/11/15 33.0 0.00 0.07
INTC 150911C00033500 C 09/11/15 33.5 0.00 0.11
INTC 150911C00034000 C 09/11/15 34.0 0.00 0.06
INTC 150911C00034500 C 09/11/15 34.5 0.00 0.06
INTC 150911C00035000 C 09/11/15 35.0 0.00 0.06
INTC 150911C00035500 C 09/11/15 35.5 0.00 1.41
INTC 150911C00036000 C 09/11/15 36.0 0.00 1.76
INTC 150911C00036500 C 09/11/15 36.5 0.00 0.06
INTC 150911C00037000 C 09/11/15 37.0 0.00 0.06
INTC 150911C00037500 C 09/11/15 37.5 0.00 0.06
INTC 150911C00038000 C 09/11/15 38.0 0.00 0.06
INTC 150911C00038500 C 09/11/15 38.5 0.00 0.40
INTC 150911C00039000 C 09/11/15 39.0 0.00 0.06
INTC 150911C00039500 C 09/11/15 39.5 0.00 0.06
INTC 150911P00020000 P 09/11/15 20.0 0.00 0.06
INTC 150911P00021000 P 09/11/15 21.0 0.00 0.13
INTC 150911P00022000 P 09/11/15 22.0 0.01 0.06
INTC 150911P00022500 P 09/11/15 22.5 0.01 0.09
INTC 150911P00023000 P 09/11/15 23.0 0.02 0.10
INTC 150911P00023500 P 09/11/15 23.5 0.00 0.13
INTC 150911P00024000 P 09/11/15 24.0 0.03 0.12
INTC 150911P00024500 P 09/11/15 24.5 0.05 0.10
INTC 150911P00025000 P 09/11/15 25.0 0.07 0.13
INTC 150911P00025500 P 09/11/15 25.5 0.09 0.13
INTC 150911P00026000 P 09/11/15 26.0 0.12 0.15
INTC 150911P00026500 P 09/11/15 26.5 0.16 0.19
INTC 150911P00027000 P 09/11/15 27.0 0.23 0.25
INTC 150911P00027500 P 09/11/15 27.5 0.33 0.35
INTC 150911P00028000 P 09/11/15 28.0 0.47 0.50
INTC 150911P00028500 P 09/11/15 28.5 0.67 0.71
INTC 150911P00029000 P 09/11/15 29.0 0.94 0.98
INTC 150911P00029500 P 09/11/15 29.5 1.26 1.36
INTC 150911P00030000 P 09/11/15 30.0 1.52 1.75
INTC 150911P00030500 P 09/11/15 30.5 1.94 2.34
INTC 150911P00031000 P 09/11/15 31.0 2.40 2.75
INTC 150911P00031500 P 09/11/15 31.5 2.87 3.25
INTC 150911P00032000 P 09/11/15 32.0 3.35 3.75
INTC 150911P00032500 P 09/11/15 32.5 3.85 4.25
INTC 150911P00033000 P 09/11/15 33.0 4.35 4.80
INTC 150911P00033500 P 09/11/15 33.5 4.80 5.30
INTC 150911P00034000 P 09/11/15 34.0 5.30 5.80
INTC 150911P00034500 P 09/11/15 34.5 4.45 6.30
INTC 150911P00035000 P 09/11/15 35.0 6.35 6.80
INTC 150911P00035500 P 09/11/15 35.5 5.40 7.35
INTC 150911P00036000 P 09/11/15 36.0 5.90 9.35
INTC 150911P00036500 P 09/11/15 36.5 6.40 9.85
INTC 150911P00037000 P 09/11/15 37.0 6.90 8.85
INTC 150911P00037500 P 09/11/15 37.5 7.45 10.70
INTC 150911P00038000 P 09/11/15 38.0 8.60 9.85
INTC 150911P00038500 P 09/11/15 38.5 8.45 10.55
INTC 150911P00039000 P 09/11/15 39.0 8.90 12.40
INTC 150911P00039500 P 09/11/15 39.5 9.45 11.40
INTC 150918C00018000 C 09/18/15 18.0 8.85 10.65
INTC 150918C00019000 C 09/18/15 19.0 8.45 9.65
INTC 150918C00019500 C 09/18/15 19.5 7.95 9.15
INTC 150918C00020000 C 09/18/15 20.0 7.95 8.65
INTC 150918C00020500 C 09/18/15 20.5 6.95 9.40
INTC 150918C00021000 C 09/18/15 21.0 6.45 8.90
INTC 150918C00021500 C 09/18/15 21.5 6.75 7.25
INTC 150918C00022000 C 09/18/15 22.0 6.25 6.70
INTC 150918C00022500 C 09/18/15 22.5 5.75 6.20
INTC 150918C00023000 C 09/18/15 23.0 5.30 5.70
INTC 150918C00023500 C 09/18/15 23.5 4.80 5.20
INTC 150918C00024000 C 09/18/15 24.0 3.90 4.75
INTC 150918C00024500 C 09/18/15 24.5 3.10 4.25
INTC 150918C00025000 C 09/18/15 25.0 3.45 3.65
INTC 150918C00025500 C 09/18/15 25.5 2.93 3.30
INTC 150918C00026000 C 09/18/15 26.0 2.61 2.67
INTC 150918C00026500 C 09/18/15 26.5 2.16 2.22
INTC 150918C00027000 C 09/18/15 27.0 1.76 1.81
INTC 150918C00027500 C 09/18/15 27.5 1.37 1.43
INTC 150918C00028000 C 09/18/15 28.0 1.04 1.08
INTC 150918C00028500 C 09/18/15 28.5 0.75 0.77
INTC 150918C00029000 C 09/18/15 29.0 0.52 0.53
INTC 150918C00029500 C 09/18/15 29.5 0.32 0.34
INTC 150918C00030000 C 09/18/15 30.0 0.19 0.21
INTC 150918C00030500 C 09/18/15 30.5 0.10 0.13
INTC 150918C00031000 C 09/18/15 31.0 0.05 0.08
INTC 150918C00031500 C 09/18/15 31.5 0.03 0.05
INTC 150918C00032000 C 09/18/15 32.0 0.02 0.03
INTC 150918C00032500 C 09/18/15 32.5 0.00 0.03
INTC 150918C00033000 C 09/18/15 33.0 0.00 0.03
INTC 150918C00033500 C 09/18/15 33.5 0.00 0.03
INTC 150918C00034000 C 09/18/15 34.0 0.00 0.03
INTC 150918C00034500 C 09/18/15 34.5 0.00 0.03
INTC 150918C00035000 C 09/18/15 35.0 0.00 0.03
INTC 150918C00035500 C 09/18/15 35.5 0.00 0.03
INTC 150918C00036000 C 09/18/15 36.0 0.00 0.03
INTC 150918C00036500 C 09/18/15 36.5 0.00 0.03
INTC 150918C00037000 C 09/18/15 37.0 0.00 0.03
INTC 150918C00037500 C 09/18/15 37.5 0.00 0.03
INTC 150918C00038000 C 09/18/15 38.0 0.00 0.03
INTC 150918C00038500 C 09/18/15 38.5 0.00 0.03
INTC 150918C00039000 C 09/18/15 39.0 0.00 0.03
INTC 150918C00040000 C 09/18/15 40.0 0.00 0.03
INTC 150918P00018000 P 09/18/15 18.0 0.00 0.04
INTC 150918P00019000 P 09/18/15 19.0 0.00 0.03
INTC 150918P00019500 P 09/18/15 19.5 0.01 0.02
INTC 150918P00020000 P 09/18/15 20.0 0.01 0.02
INTC 150918P00020500 P 09/18/15 20.5 0.01 0.02
INTC 150918P00021000 P 09/18/15 21.0 0.02 0.03
INTC 150918P00021500 P 09/18/15 21.5 0.02 0.03
INTC 150918P00022000 P 09/18/15 22.0 0.03 0.04
INTC 150918P00022500 P 09/18/15 22.5 0.03 0.05
INTC 150918P00023000 P 09/18/15 23.0 0.04 0.06
INTC 150918P00023500 P 09/18/15 23.5 0.05 0.07
INTC 150918P00024000 P 09/18/15 24.0 0.07 0.09
INTC 150918P00024500 P 09/18/15 24.5 0.09 0.11
INTC 150918P00025000 P 09/18/15 25.0 0.11 0.13
INTC 150918P00025500 P 09/18/15 25.5 0.15 0.16
INTC 150918P00026000 P 09/18/15 26.0 0.19 0.21
INTC 150918P00026500 P 09/18/15 26.5 0.26 0.28
INTC 150918P00027000 P 09/18/15 27.0 0.35 0.37
INTC 150918P00027500 P 09/18/15 27.5 0.46 0.48
INTC 150918P00028000 P 09/18/15 28.0 0.61 0.64
INTC 150918P00028500 P 09/18/15 28.5 0.81 0.86
INTC 150918P00029000 P 09/18/15 29.0 1.07 1.11
INTC 150918P00029500 P 09/18/15 29.5 1.38 1.42
INTC 150918P00030000 P 09/18/15 30.0 1.75 1.79
INTC 150918P00030500 P 09/18/15 30.5 2.01 2.38
INTC 150918P00031000 P 09/18/15 31.0 2.56 2.79
INTC 150918P00031500 P 09/18/15 31.5 2.90 3.25
INTC 150918P00032000 P 09/18/15 32.0 3.55 3.65
INTC 150918P00032500 P 09/18/15 32.5 3.85 4.25
INTC 150918P00033000 P 09/18/15 33.0 4.45 4.75
INTC 150918P00033500 P 09/18/15 33.5 4.85 5.45
INTC 150918P00034000 P 09/18/15 34.0 5.35 5.95
INTC 150918P00034500 P 09/18/15 34.5 5.80 6.45
INTC 150918P00035000 P 09/18/15 35.0 6.35 6.75
INTC 150918P00035500 P 09/18/15 35.5 5.75 8.75
INTC 150918P00036000 P 09/18/15 36.0 6.10 9.25
INTC 150918P00036500 P 09/18/15 36.5 6.60 9.80
INTC 150918P00037000 P 09/18/15 37.0 7.10 8.85
INTC 150918P00037500 P 09/18/15 37.5 7.75 9.50
INTC 150918P00038000 P 09/18/15 38.0 8.70 9.85
INTC 150918P00038500 P 09/18/15 38.5 8.60 10.55
INTC 150918P00039000 P 09/18/15 39.0 9.10 11.15
INTC 150918P00040000 P 09/18/15 40.0 9.90 12.10
INTC 150925C00020000 C 09/25/15 20.0 7.45 8.70
INTC 150925C00021000 C 09/25/15 21.0 7.15 9.15
INTC 150925C00022000 C 09/25/15 22.0 6.25 6.75
INTC 150925C00022500 C 09/25/15 22.5 4.35 7.70
INTC 150925C00023000 C 09/25/15 23.0 5.30 5.75
INTC 150925C00023500 C 09/25/15 23.5 4.10 5.25
INTC 150925C00024000 C 09/25/15 24.0 3.60 4.75
INTC 150925C00024500 C 09/25/15 24.5 3.15 4.30
INTC 150925C00025000 C 09/25/15 25.0 3.40 3.80
INTC 150925C00025500 C 09/25/15 25.5 3.00 3.25
INTC 150925C00026000 C 09/25/15 26.0 2.59 2.83
INTC 150925C00026500 C 09/25/15 26.5 2.17 2.40
INTC 150925C00027000 C 09/25/15 27.0 1.78 2.00
INTC 150925C00027500 C 09/25/15 27.5 1.47 1.53
INTC 150925C00028000 C 09/25/15 28.0 1.14 1.21
INTC 150925C00028500 C 09/25/15 28.5 0.85 0.90
INTC 150925C00029000 C 09/25/15 29.0 0.61 0.65
INTC 150925C00029500 C 09/25/15 29.5 0.41 0.44
INTC 150925C00030000 C 09/25/15 30.0 0.26 0.29
INTC 150925C00030500 C 09/25/15 30.5 0.16 0.19
INTC 150925C00031000 C 09/25/15 31.0 0.09 0.12
INTC 150925C00031500 C 09/25/15 31.5 0.04 0.09
INTC 150925C00032000 C 09/25/15 32.0 0.03 0.06
INTC 150925C00032500 C 09/25/15 32.5 0.00 0.05
INTC 150925C00033000 C 09/25/15 33.0 0.00 0.04
INTC 150925C00033500 C 09/25/15 33.5 0.00 0.04
INTC 150925C00034000 C 09/25/15 34.0 0.00 0.04
INTC 150925C00034500 C 09/25/15 34.5 0.00 0.04
INTC 150925C00035000 C 09/25/15 35.0 0.00 0.04
INTC 150925C00035500 C 09/25/15 35.5 0.00 0.04
INTC 150925C00036000 C 09/25/15 36.0 0.00 0.04
INTC 150925C00036500 C 09/25/15 36.5 0.00 0.04
INTC 150925C00037000 C 09/25/15 37.0 0.00 0.04
INTC 150925C00037500 C 09/25/15 37.5 0.00 0.04
INTC 150925C00038000 C 09/25/15 38.0 0.00 0.04
INTC 150925C00038500 C 09/25/15 38.5 0.00 0.04
INTC 150925C00039000 C 09/25/15 39.0 0.00 0.04
INTC 150925C00039500 C 09/25/15 39.5 0.00 0.04
INTC 150925P00020000 P 09/25/15 20.0 0.02 0.06
INTC 150925P00021000 P 09/25/15 21.0 0.02 0.09
INTC 150925P00022000 P 09/25/15 22.0 0.04 0.12
INTC 150925P00022500 P 09/25/15 22.5 0.05 0.13
INTC 150925P00023000 P 09/25/15 23.0 0.07 0.15
INTC 150925P00023500 P 09/25/15 23.5 0.08 0.14
INTC 150925P00024000 P 09/25/15 24.0 0.11 0.14
INTC 150925P00024500 P 09/25/15 24.5 0.13 0.16
INTC 150925P00025000 P 09/25/15 25.0 0.16 0.20
INTC 150925P00025500 P 09/25/15 25.5 0.20 0.24
INTC 150925P00026000 P 09/25/15 26.0 0.25 0.29
INTC 150925P00026500 P 09/25/15 26.5 0.33 0.36
INTC 150925P00027000 P 09/25/15 27.0 0.42 0.46
INTC 150925P00027500 P 09/25/15 27.5 0.55 0.60
INTC 150925P00028000 P 09/25/15 28.0 0.70 0.75
INTC 150925P00028500 P 09/25/15 28.5 0.91 0.96
INTC 150925P00029000 P 09/25/15 29.0 1.17 1.27
INTC 150925P00029500 P 09/25/15 29.5 1.47 1.64
INTC 150925P00030000 P 09/25/15 30.0 1.78 2.02
INTC 150925P00030500 P 09/25/15 30.5 2.17 2.40
INTC 150925P00031000 P 09/25/15 31.0 2.47 2.87
INTC 150925P00031500 P 09/25/15 31.5 2.78 3.35
INTC 150925P00032000 P 09/25/15 32.0 3.40 3.80
INTC 150925P00032500 P 09/25/15 32.5 3.85 5.05
INTC 150925P00033000 P 09/25/15 33.0 4.35 4.80
INTC 150925P00033500 P 09/25/15 33.5 4.80 5.40
INTC 150925P00034000 P 09/25/15 34.0 3.90 5.90
INTC 150925P00034500 P 09/25/15 34.5 4.40 6.50
INTC 150925P00035000 P 09/25/15 35.0 6.30 7.00
INTC 150925P00035500 P 09/25/15 35.5 5.40 8.80
INTC 150925P00036000 P 09/25/15 36.0 5.90 8.05
INTC 150925P00036500 P 09/25/15 36.5 6.40 9.80
INTC 150925P00037000 P 09/25/15 37.0 6.90 9.05
INTC 150925P00037500 P 09/25/15 37.5 7.40 9.55
INTC 150925P00038000 P 09/25/15 38.0 7.90 11.40
INTC 150925P00038500 P 09/25/15 38.5 8.40 10.75
INTC 150925P00039000 P 09/25/15 39.0 8.90 10.90
INTC 150925P00039500 P 09/25/15 39.5 9.40 12.80
INTC 151002C00020000 C 10/02/15 20.0 7.45 8.70
INTC 151002C00021000 C 10/02/15 21.0 6.75 7.70
INTC 151002C00022000 C 10/02/15 22.0 6.25 6.75
INTC 151002C00022500 C 10/02/15 22.5 5.80 7.55
INTC 151002C00023000 C 10/02/15 23.0 4.60 5.75
INTC 151002C00023500 C 10/02/15 23.5 4.10 5.30
INTC 151002C00024000 C 10/02/15 24.0 3.65 4.80
INTC 151002C00024500 C 10/02/15 24.5 3.20 4.30
INTC 151002C00025000 C 10/02/15 25.0 3.45 3.85
INTC 151002C00025500 C 10/02/15 25.5 3.05 3.30
INTC 151002C00026000 C 10/02/15 26.0 2.63 2.90
INTC 151002C00026500 C 10/02/15 26.5 2.22 2.44
INTC 151002C00027000 C 10/02/15 27.0 1.84 2.09
INTC 151002C00027500 C 10/02/15 27.5 1.54 1.62
INTC 151002C00028000 C 10/02/15 28.0 1.22 1.28
INTC 151002C00028500 C 10/02/15 28.5 0.93 0.99
INTC 151002C00029000 C 10/02/15 29.0 0.69 0.73
INTC 151002C00029500 C 10/02/15 29.5 0.49 0.53
INTC 151002C00030000 C 10/02/15 30.0 0.33 0.36
INTC 151002C00030500 C 10/02/15 30.5 0.21 0.25
INTC 151002C00031000 C 10/02/15 31.0 0.13 0.16
INTC 151002C00031500 C 10/02/15 31.5 0.08 0.11
INTC 151002C00032000 C 10/02/15 32.0 0.03 0.08
INTC 151002C00032500 C 10/02/15 32.5 0.02 0.06
INTC 151002C00033000 C 10/02/15 33.0 0.01 0.05
INTC 151002C00033500 C 10/02/15 33.5 0.00 0.05
INTC 151002C00034000 C 10/02/15 34.0 0.00 0.04
INTC 151002C00034500 C 10/02/15 34.5 0.00 0.04
INTC 151002C00035000 C 10/02/15 35.0 0.00 0.04
INTC 151002C00035500 C 10/02/15 35.5 0.00 0.04
INTC 151002C00036000 C 10/02/15 36.0 0.00 0.04
INTC 151002C00036500 C 10/02/15 36.5 0.00 0.04
INTC 151002C00037000 C 10/02/15 37.0 0.00 0.04
INTC 151002C00037500 C 10/02/15 37.5 0.00 0.04
INTC 151002C00038000 C 10/02/15 38.0 0.00 0.04
INTC 151002C00038500 C 10/02/15 38.5 0.00 0.04
INTC 151002C00039000 C 10/02/15 39.0 0.00 0.04
INTC 151002C00039500 C 10/02/15 39.5 0.00 0.04
INTC 151002P00020000 P 10/02/15 20.0 0.02 0.08
INTC 151002P00021000 P 10/02/15 21.0 0.03 0.11
INTC 151002P00022000 P 10/02/15 22.0 0.06 0.11
INTC 151002P00022500 P 10/02/15 22.5 0.03 0.13
INTC 151002P00023000 P 10/02/15 23.0 0.08 0.13
INTC 151002P00023500 P 10/02/15 23.5 0.10 0.15
INTC 151002P00024000 P 10/02/15 24.0 0.12 0.18
INTC 151002P00024500 P 10/02/15 24.5 0.16 0.20
INTC 151002P00025000 P 10/02/15 25.0 0.20 0.25
INTC 151002P00025500 P 10/02/15 25.5 0.24 0.30
INTC 151002P00026000 P 10/02/15 26.0 0.31 0.37
INTC 151002P00026500 P 10/02/15 26.5 0.39 0.45
INTC 151002P00027000 P 10/02/15 27.0 0.49 0.54
INTC 151002P00027500 P 10/02/15 27.5 0.62 0.66
INTC 151002P00028000 P 10/02/15 28.0 0.79 0.83
INTC 151002P00028500 P 10/02/15 28.5 1.00 1.04
INTC 151002P00029000 P 10/02/15 29.0 1.24 1.31
INTC 151002P00029500 P 10/02/15 29.5 1.52 1.71
INTC 151002P00030000 P 10/02/15 30.0 1.84 2.04
INTC 151002P00030500 P 10/02/15 30.5 2.23 2.45
INTC 151002P00031000 P 10/02/15 31.0 2.53 2.91
INTC 151002P00031500 P 10/02/15 31.5 2.96 3.40
INTC 151002P00032000 P 10/02/15 32.0 3.40 3.85
INTC 151002P00032500 P 10/02/15 32.5 3.85 5.05
INTC 151002P00033000 P 10/02/15 33.0 4.35 5.00
INTC 151002P00033500 P 10/02/15 33.5 4.85 5.25
INTC 151002P00034000 P 10/02/15 34.0 5.35 5.85
INTC 151002P00034500 P 10/02/15 34.5 5.85 6.35
INTC 151002P00035000 P 10/02/15 35.0 6.30 6.80
INTC 151002P00035500 P 10/02/15 35.5 5.65 8.75
INTC 151002P00036000 P 10/02/15 36.0 7.35 7.80
INTC 151002P00036500 P 10/02/15 36.5 6.65 9.75
INTC 151002P00037000 P 10/02/15 37.0 6.95 10.35
INTC 151002P00037500 P 10/02/15 37.5 8.80 9.95
INTC 151002P00038000 P 10/02/15 38.0 7.90 10.15
INTC 151002P00038500 P 10/02/15 38.5 8.40 10.55
INTC 151002P00039000 P 10/02/15 39.0 8.95 12.30
INTC 151002P00039500 P 10/02/15 39.5 9.40 12.70
INTC 151009C00019500 C 10/09/15 19.5 7.95 9.20
INTC 151009C00020000 C 10/09/15 20.0 7.50 8.70
INTC 151009C00020500 C 10/09/15 20.5 7.65 8.20
INTC 151009C00021000 C 10/09/15 21.0 6.50 7.70
INTC 151009C00021500 C 10/09/15 21.5 6.00 7.25
INTC 151009C00022000 C 10/09/15 22.0 6.30 6.75
INTC 151009C00022500 C 10/09/15 22.5 5.80 6.25
INTC 151009C00023000 C 10/09/15 23.0 4.60 5.80
INTC 151009C00023500 C 10/09/15 23.5 4.15 5.30
INTC 151009C00024000 C 10/09/15 24.0 3.70 4.85
INTC 151009C00024500 C 10/09/15 24.5 3.25 4.35
INTC 151009C00025000 C 10/09/15 25.0 3.55 3.80
INTC 151009C00025500 C 10/09/15 25.5 3.10 3.40
INTC 151009C00026000 C 10/09/15 26.0 2.69 2.97
INTC 151009C00026500 C 10/09/15 26.5 2.29 2.56
INTC 151009C00027000 C 10/09/15 27.0 1.92 2.18
INTC 151009C00027500 C 10/09/15 27.5 1.63 1.71
INTC 151009C00028000 C 10/09/15 28.0 1.31 1.38
INTC 151009C00028500 C 10/09/15 28.5 1.02 1.07
INTC 151009C00029000 C 10/09/15 29.0 0.78 0.81
INTC 151009C00029500 C 10/09/15 29.5 0.56 0.61
INTC 151009C00030000 C 10/09/15 30.0 0.40 0.43
INTC 151009C00030500 C 10/09/15 30.5 0.26 0.30
INTC 151009C00031000 C 10/09/15 31.0 0.17 0.21
INTC 151009C00031500 C 10/09/15 31.5 0.11 0.15
INTC 151009C00032000 C 10/09/15 32.0 0.07 0.11
INTC 151009C00032500 C 10/09/15 32.5 0.04 0.07
INTC 151009C00033000 C 10/09/15 33.0 0.00 0.06
INTC 151009C00033500 C 10/09/15 33.5 0.00 0.05
INTC 151009C00034000 C 10/09/15 34.0 0.00 0.05
INTC 151009C00034500 C 10/09/15 34.5 0.00 0.05
INTC 151009C00035000 C 10/09/15 35.0 0.00 0.04
INTC 151009C00036000 C 10/09/15 36.0 0.00 0.04
INTC 151009P00019500 P 10/09/15 19.5 0.01 0.08
INTC 151009P00020000 P 10/09/15 20.0 0.01 0.09
INTC 151009P00020500 P 10/09/15 20.5 0.01 0.11
INTC 151009P00021000 P 10/09/15 21.0 0.02 0.12
INTC 151009P00021500 P 10/09/15 21.5 0.05 0.13
INTC 151009P00022000 P 10/09/15 22.0 0.05 0.16
INTC 151009P00022500 P 10/09/15 22.5 0.08 0.16
INTC 151009P00023000 P 10/09/15 23.0 0.08 0.15
INTC 151009P00023500 P 10/09/15 23.5 0.14 0.17
INTC 151009P00024000 P 10/09/15 24.0 0.17 0.21
INTC 151009P00024500 P 10/09/15 24.5 0.19 0.25
INTC 151009P00025000 P 10/09/15 25.0 0.24 0.30
INTC 151009P00025500 P 10/09/15 25.5 0.28 0.37
INTC 151009P00026000 P 10/09/15 26.0 0.37 0.44
INTC 151009P00026500 P 10/09/15 26.5 0.44 0.56
INTC 151009P00027000 P 10/09/15 27.0 0.57 0.62
INTC 151009P00027500 P 10/09/15 27.5 0.71 0.75
INTC 151009P00028000 P 10/09/15 28.0 0.88 0.92
INTC 151009P00028500 P 10/09/15 28.5 1.09 1.13
INTC 151009P00029000 P 10/09/15 29.0 1.33 1.39
INTC 151009P00029500 P 10/09/15 29.5 1.59 1.78
INTC 151009P00030000 P 10/09/15 30.0 1.90 2.13
INTC 151009P00030500 P 10/09/15 30.5 2.28 2.51
INTC 151009P00031000 P 10/09/15 31.0 2.67 2.94
INTC 151009P00031500 P 10/09/15 31.5 3.00 3.40
INTC 151009P00032000 P 10/09/15 32.0 3.40 3.85
INTC 151009P00032500 P 10/09/15 32.5 3.90 5.05
INTC 151009P00033000 P 10/09/15 33.0 3.00 6.25
INTC 151009P00033500 P 10/09/15 33.5 3.40 5.50
INTC 151009P00034000 P 10/09/15 34.0 5.35 6.00
INTC 151009P00034500 P 10/09/15 34.5 4.40 6.35
INTC 151009P00035000 P 10/09/15 35.0 4.90 6.90
INTC 151009P00036000 P 10/09/15 36.0 7.20 7.80
INTC 151016C00018000 C 10/16/15 18.0 9.45 10.70
INTC 151016C00019000 C 10/16/15 19.0 7.80 10.90
INTC 151016C00020000 C 10/16/15 20.0 7.50 8.75
INTC 151016C00021000 C 10/16/15 21.0 6.55 7.75
INTC 151016C00022000 C 10/16/15 22.0 5.60 6.80
INTC 151016C00023000 C 10/16/15 23.0 5.40 5.85
INTC 151016C00024000 C 10/16/15 24.0 3.80 4.90
INTC 151016C00025000 C 10/16/15 25.0 3.70 3.90
INTC 151016C00026000 C 10/16/15 26.0 2.87 3.05
INTC 151016C00027000 C 10/16/15 27.0 2.16 2.23
INTC 151016C00028000 C 10/16/15 28.0 1.50 1.55
INTC 151016C00029000 C 10/16/15 29.0 0.97 1.00
INTC 151016C00030000 C 10/16/15 30.0 0.56 0.58
INTC 151016C00031000 C 10/16/15 31.0 0.30 0.32
INTC 151016C00032000 C 10/16/15 32.0 0.15 0.17
INTC 151016C00033000 C 10/16/15 33.0 0.07 0.10
INTC 151016C00034000 C 10/16/15 34.0 0.04 0.05
INTC 151016C00035000 C 10/16/15 35.0 0.02 0.03
INTC 151016C00036000 C 10/16/15 36.0 0.01 0.03
INTC 151016C00037000 C 10/16/15 37.0 0.00 0.03
INTC 151016C00038000 C 10/16/15 38.0 0.00 0.03
INTC 151016C00039000 C 10/16/15 39.0 0.00 0.03
INTC 151016C00040000 C 10/16/15 40.0 0.01 0.03
INTC 151016C00041000 C 10/16/15 41.0 0.00 0.03
INTC 151016C00042000 C 10/16/15 42.0 0.00 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 0.03
INTC 151016C00046000 C 10/16/15 46.0 0.00 0.03
INTC 151016C00047000 C 10/16/15 47.0 0.00 0.03
INTC 151016C00048000 C 10/16/15 48.0 0.00 0.03
INTC 151016C00049000 C 10/16/15 49.0 0.00 0.03
INTC 151016C00050000 C 10/16/15 50.0 0.00 0.03
INTC 151016P00018000 P 10/16/15 18.0 0.04 0.05
INTC 151016P00019000 P 10/16/15 19.0 0.05 0.06
INTC 151016P00020000 P 10/16/15 20.0 0.07 0.09
INTC 151016P00021000 P 10/16/15 21.0 0.10 0.11
INTC 151016P00022000 P 10/16/15 22.0 0.13 0.15
INTC 151016P00023000 P 10/16/15 23.0 0.18 0.20
INTC 151016P00024000 P 10/16/15 24.0 0.25 0.27
INTC 151016P00025000 P 10/16/15 25.0 0.35 0.37
INTC 151016P00026000 P 10/16/15 26.0 0.51 0.53
INTC 151016P00027000 P 10/16/15 27.0 0.74 0.76
INTC 151016P00028000 P 10/16/15 28.0 1.07 1.09
INTC 151016P00029000 P 10/16/15 29.0 1.52 1.56
INTC 151016P00030000 P 10/16/15 30.0 2.11 2.16
INTC 151016P00031000 P 10/16/15 31.0 2.83 2.90
INTC 151016P00032000 P 10/16/15 32.0 3.65 3.90
INTC 151016P00033000 P 10/16/15 33.0 4.40 4.95
INTC 151016P00034000 P 10/16/15 34.0 5.50 5.65
INTC 151016P00035000 P 10/16/15 35.0 6.35 6.75
INTC 151016P00036000 P 10/16/15 36.0 7.40 7.80
INTC 151016P00037000 P 10/16/15 37.0 8.40 8.80
INTC 151016P00038000 P 10/16/15 38.0 8.10 11.25
INTC 151016P00039000 P 10/16/15 39.0 9.10 10.85
INTC 151016P00040000 P 10/16/15 40.0 10.95 13.20
INTC 151016P00041000 P 10/16/15 41.0 11.95 14.25
INTC 151016P00042000 P 10/16/15 42.0 11.90 13.80
INTC 151016P00043000 P 10/16/15 43.0 12.90 14.80
INTC 151016P00044000 P 10/16/15 44.0 13.90 15.85
INTC 151016P00045000 P 10/16/15 45.0 14.95 18.20
INTC 151016P00046000 P 10/16/15 46.0 15.90 19.20
INTC 151016P00047000 P 10/16/15 47.0 16.95 20.20
INTC 151016P00048000 P 10/16/15 48.0 18.10 19.90
INTC 151016P00049000 P 10/16/15 49.0 19.00 22.30
INTC 151016P00050000 P 10/16/15 50.0 19.90 21.95
INTC 151120C00019000 C 11/20/15 19.0 8.50 9.75
INTC 151120C00020000 C 11/20/15 20.0 6.90 8.75
INTC 151120C00021000 C 11/20/15 21.0 5.90 9.25
INTC 151120C00022000 C 11/20/15 22.0 4.95 8.25
INTC 151120C00023000 C 11/20/15 23.0 5.15 5.95
INTC 151120C00024000 C 11/20/15 24.0 4.65 4.90
INTC 151120C00025000 C 11/20/15 25.0 3.85 4.05
INTC 151120C00026000 C 11/20/15 26.0 3.00 3.20
INTC 151120C00027000 C 11/20/15 27.0 2.36 2.41
INTC 151120C00028000 C 11/20/15 28.0 1.74 1.77
INTC 151120C00029000 C 11/20/15 29.0 1.20 1.24
INTC 151120C00030000 C 11/20/15 30.0 0.80 0.83
INTC 151120C00031000 C 11/20/15 31.0 0.50 0.53
INTC 151120C00032000 C 11/20/15 32.0 0.29 0.32
INTC 151120C00033000 C 11/20/15 33.0 0.17 0.20
INTC 151120C00034000 C 11/20/15 34.0 0.10 0.12
INTC 151120C00035000 C 11/20/15 35.0 0.05 0.07
INTC 151120C00036000 C 11/20/15 36.0 0.00 0.03
INTC 151120C00037000 C 11/20/15 37.0 0.00 0.03
INTC 151120C00038000 C 11/20/15 38.0 0.00 0.03
INTC 151120P00019000 P 11/20/15 19.0 0.11 0.12
INTC 151120P00020000 P 11/20/15 20.0 0.14 0.16
INTC 151120P00021000 P 11/20/15 21.0 0.18 0.20
INTC 151120P00022000 P 11/20/15 22.0 0.23 0.25
INTC 151120P00023000 P 11/20/15 23.0 0.31 0.33
INTC 151120P00024000 P 11/20/15 24.0 0.41 0.43
INTC 151120P00025000 P 11/20/15 25.0 0.56 0.58
INTC 151120P00026000 P 11/20/15 26.0 0.77 0.80
INTC 151120P00027000 P 11/20/15 27.0 1.06 1.09
INTC 151120P00028000 P 11/20/15 28.0 1.45 1.47
INTC 151120P00029000 P 11/20/15 29.0 1.93 1.98
INTC 151120P00030000 P 11/20/15 30.0 2.53 2.59
INTC 151120P00031000 P 11/20/15 31.0 3.20 3.35
INTC 151120P00032000 P 11/20/15 32.0 3.95 4.25
INTC 151120P00033000 P 11/20/15 33.0 4.75 5.25
INTC 151120P00034000 P 11/20/15 34.0 5.65 6.15
INTC 151120P00035000 P 11/20/15 35.0 6.60 7.80
INTC 151120P00036000 P 11/20/15 36.0 7.55 8.80
INTC 151120P00037000 P 11/20/15 37.0 8.50 9.60
INTC 151120P00038000 P 11/20/15 38.0 8.20 10.60
INTC 151218C00020000 C 12/18/15 20.0 7.60 8.80
INTC 151218C00021000 C 12/18/15 21.0 5.95 7.80
INTC 151218C00022000 C 12/18/15 22.0 5.70 6.85
INTC 151218C00023000 C 12/18/15 23.0 5.20 5.95
INTC 151218C00024000 C 12/18/15 24.0 4.70 5.00
INTC 151218C00025000 C 12/18/15 25.0 3.90 4.15
INTC 151218C00026000 C 12/18/15 26.0 3.10 3.35
INTC 151218C00027000 C 12/18/15 27.0 2.48 2.56
INTC 151218C00028000 C 12/18/15 28.0 1.87 1.94
INTC 151218C00029000 C 12/18/15 29.0 1.36 1.42
INTC 151218C00030000 C 12/18/15 30.0 0.94 1.01
INTC 151218C00031000 C 12/18/15 31.0 0.62 0.68
INTC 151218C00032000 C 12/18/15 32.0 0.40 0.46
INTC 151218C00033000 C 12/18/15 33.0 0.25 0.30
INTC 151218C00034000 C 12/18/15 34.0 0.15 0.19
INTC 151218C00035000 C 12/18/15 35.0 0.08 0.12
INTC 151218C00036000 C 12/18/15 36.0 0.03 0.08
INTC 151218P00020000 P 12/18/15 20.0 0.16 0.21
INTC 151218P00021000 P 12/18/15 21.0 0.21 0.26
INTC 151218P00022000 P 12/18/15 22.0 0.28 0.33
INTC 151218P00023000 P 12/18/15 23.0 0.38 0.42
INTC 151218P00024000 P 12/18/15 24.0 0.51 0.55
INTC 151218P00025000 P 12/18/15 25.0 0.68 0.72
INTC 151218P00026000 P 12/18/15 26.0 0.91 0.96
INTC 151218P00027000 P 12/18/15 27.0 1.22 1.26
INTC 151218P00028000 P 12/18/15 28.0 1.61 1.66
INTC 151218P00029000 P 12/18/15 29.0 2.09 2.17
INTC 151218P00030000 P 12/18/15 30.0 2.68 2.76
INTC 151218P00031000 P 12/18/15 31.0 3.35 3.45
INTC 151218P00032000 P 12/18/15 32.0 4.10 4.25
INTC 151218P00033000 P 12/18/15 33.0 4.80 5.40
INTC 151218P00034000 P 12/18/15 34.0 5.70 6.15
INTC 151218P00035000 P 12/18/15 35.0 6.65 8.55
INTC 151218P00036000 P 12/18/15 36.0 7.60 8.80
INTC 160115C00013000 C 01/15/16 13.0 13.90 16.90
INTC 160115C00015000 C 01/15/16 15.0 12.15 14.95
INTC 160115C00016000 C 01/15/16 16.0 11.10 13.80
INTC 160115C00017000 C 01/15/16 17.0 9.85 12.95
INTC 160115C00018000 C 01/15/16 18.0 9.25 12.05
INTC 160115C00019000 C 01/15/16 19.0 7.90 11.15
INTC 160115C00020000 C 01/15/16 20.0 7.60 8.85
INTC 160115C00021000 C 01/15/16 21.0 6.70 7.90
INTC 160115C00022000 C 01/15/16 22.0 6.50 7.00
INTC 160115C00023000 C 01/15/16 23.0 5.25 6.05
INTC 160115C00024000 C 01/15/16 24.0 4.85 5.10
INTC 160115C00025000 C 01/15/16 25.0 4.00 4.25
INTC 160115C00026000 C 01/15/16 26.0 3.30 3.45
INTC 160115C00027000 C 01/15/16 27.0 2.67 2.73
INTC 160115C00028000 C 01/15/16 28.0 2.05 2.12
INTC 160115C00029000 C 01/15/16 29.0 1.54 1.59
INTC 160115C00030000 C 01/15/16 30.0 1.12 1.17
INTC 160115C00031000 C 01/15/16 31.0 0.79 0.83
INTC 160115C00032000 C 01/15/16 32.0 0.53 0.57
INTC 160115C00033000 C 01/15/16 33.0 0.36 0.39
INTC 160115C00034000 C 01/15/16 34.0 0.23 0.26
INTC 160115C00035000 C 01/15/16 35.0 0.16 0.18
INTC 160115C00036000 C 01/15/16 36.0 0.09 0.12
INTC 160115C00037000 C 01/15/16 37.0 0.05 0.09
INTC 160115C00038000 C 01/15/16 38.0 0.02 0.06
INTC 160115C00039000 C 01/15/16 39.0 0.01 0.05
INTC 160115C00040000 C 01/15/16 40.0 0.02 0.03
INTC 160115C00041000 C 01/15/16 41.0 0.00 0.03
INTC 160115C00042000 C 01/15/16 42.0 0.00 0.03
INTC 160115C00043000 C 01/15/16 43.0 0.00 0.03
INTC 160115C00044000 C 01/15/16 44.0 0.00 0.03
INTC 160115C00045000 C 01/15/16 45.0 0.00 0.01
INTC 160115C00050000 C 01/15/16 50.0 0.00 0.03
INTC 160115P00013000 P 01/15/16 13.0 0.01 0.06
INTC 160115P00015000 P 01/15/16 15.0 0.06 0.09
INTC 160115P00016000 P 01/15/16 16.0 0.07 0.12
INTC 160115P00017000 P 01/15/16 17.0 0.10 0.15
INTC 160115P00018000 P 01/15/16 18.0 0.13 0.18
INTC 160115P00019000 P 01/15/16 19.0 0.18 0.21
INTC 160115P00020000 P 01/15/16 20.0 0.24 0.26
INTC 160115P00021000 P 01/15/16 21.0 0.30 0.33
INTC 160115P00022000 P 01/15/16 22.0 0.38 0.41
INTC 160115P00023000 P 01/15/16 23.0 0.49 0.52
INTC 160115P00024000 P 01/15/16 24.0 0.64 0.66
INTC 160115P00025000 P 01/15/16 25.0 0.83 0.86
INTC 160115P00026000 P 01/15/16 26.0 1.08 1.12
INTC 160115P00027000 P 01/15/16 27.0 1.39 1.44
INTC 160115P00028000 P 01/15/16 28.0 1.79 1.83
INTC 160115P00029000 P 01/15/16 29.0 2.27 2.33
INTC 160115P00030000 P 01/15/16 30.0 2.85 2.91
INTC 160115P00031000 P 01/15/16 31.0 3.50 3.60
INTC 160115P00032000 P 01/15/16 32.0 4.25 4.35
INTC 160115P00033000 P 01/15/16 33.0 5.05 5.30
INTC 160115P00034000 P 01/15/16 34.0 5.90 6.15
INTC 160115P00035000 P 01/15/16 35.0 6.70 7.30
INTC 160115P00036000 P 01/15/16 36.0 7.65 8.85
INTC 160115P00037000 P 01/15/16 37.0 8.60 9.50
INTC 160115P00038000 P 01/15/16 38.0 9.55 10.50
INTC 160115P00039000 P 01/15/16 39.0 10.55 11.50
INTC 160115P00040000 P 01/15/16 40.0 10.15 12.60
INTC 160115P00041000 P 01/15/16 41.0 11.10 13.60
INTC 160115P00042000 P 01/15/16 42.0 12.10 15.55
INTC 160115P00043000 P 01/15/16 43.0 13.10 16.55
INTC 160115P00044000 P 01/15/16 44.0 14.05 17.55
INTC 160115P00045000 P 01/15/16 45.0 15.10 18.55
INTC 160115P00050000 P 01/15/16 50.0 20.10 23.55
INTC 160415C00015000 C 04/15/16 15.0 12.05 14.95
INTC 160415C00016000 C 04/15/16 16.0 10.75 14.15
INTC 160415C00017000 C 04/15/16 17.0 9.85 12.75
INTC 160415C00018000 C 04/15/16 18.0 8.75 12.20
INTC 160415C00019000 C 04/15/16 19.0 7.80 11.25
INTC 160415C00020000 C 04/15/16 20.0 7.65 10.15
INTC 160415C00021000 C 04/15/16 21.0 6.00 9.35
INTC 160415C00022000 C 04/15/16 22.0 6.35 7.00
INTC 160415C00023000 C 04/15/16 23.0 5.75 6.10
INTC 160415C00024000 C 04/15/16 24.0 4.95 5.30
INTC 160415C00025000 C 04/15/16 25.0 4.20 4.50
INTC 160415C00026000 C 04/15/16 26.0 3.55 3.75
INTC 160415C00027000 C 04/15/16 27.0 2.94 3.05
INTC 160415C00028000 C 04/15/16 28.0 2.38 2.44
INTC 160415C00029000 C 04/15/16 29.0 1.87 1.95
INTC 160415C00030000 C 04/15/16 30.0 1.46 1.53
INTC 160415C00031000 C 04/15/16 31.0 1.10 1.15
INTC 160415C00032000 C 04/15/16 32.0 0.82 0.89
INTC 160415C00033000 C 04/15/16 33.0 0.60 0.67
INTC 160415C00034000 C 04/15/16 34.0 0.43 0.49
INTC 160415C00035000 C 04/15/16 35.0 0.30 0.34
INTC 160415C00036000 C 04/15/16 36.0 0.21 0.26
INTC 160415C00037000 C 04/15/16 37.0 0.14 0.19
INTC 160415C00038000 C 04/15/16 38.0 0.09 0.14
INTC 160415C00039000 C 04/15/16 39.0 0.06 0.10
INTC 160415C00040000 C 04/15/16 40.0 0.05 0.08
INTC 160415P00015000 P 04/15/16 15.0 0.10 0.15
INTC 160415P00016000 P 04/15/16 16.0 0.13 0.18
INTC 160415P00017000 P 04/15/16 17.0 0.16 0.22
INTC 160415P00018000 P 04/15/16 18.0 0.21 0.26
INTC 160415P00019000 P 04/15/16 19.0 0.27 0.32
INTC 160415P00020000 P 04/15/16 20.0 0.34 0.39
INTC 160415P00021000 P 04/15/16 21.0 0.44 0.49
INTC 160415P00022000 P 04/15/16 22.0 0.56 0.61
INTC 160415P00023000 P 04/15/16 23.0 0.71 0.77
INTC 160415P00024000 P 04/15/16 24.0 0.91 0.96
INTC 160415P00025000 P 04/15/16 25.0 1.14 1.21
INTC 160415P00026000 P 04/15/16 26.0 1.45 1.51
INTC 160415P00027000 P 04/15/16 27.0 1.82 1.88
INTC 160415P00028000 P 04/15/16 28.0 2.26 2.31
INTC 160415P00029000 P 04/15/16 29.0 2.76 2.83
INTC 160415P00030000 P 04/15/16 30.0 3.30 3.45
INTC 160415P00031000 P 04/15/16 31.0 3.95 4.10
INTC 160415P00032000 P 04/15/16 32.0 4.70 4.80
INTC 160415P00033000 P 04/15/16 33.0 5.45 5.60
INTC 160415P00034000 P 04/15/16 34.0 6.20 6.55
INTC 160415P00035000 P 04/15/16 35.0 7.00 7.45
INTC 160415P00036000 P 04/15/16 36.0 7.15 8.65
INTC 160415P00037000 P 04/15/16 37.0 8.80 9.55
INTC 160415P00038000 P 04/15/16 38.0 9.80 10.55
INTC 160415P00039000 P 04/15/16 39.0 9.65 11.55
INTC 160415P00040000 P 04/15/16 40.0 10.30 12.60
INTC 170120C00015000 C 01/20/17 15.0 11.00 15.35
INTC 170120C00018000 C 01/20/17 18.0 9.35 10.90
INTC 170120C00020000 C 01/20/17 20.0 7.95 9.00
INTC 170120C00023000 C 01/20/17 23.0 6.20 6.55
INTC 170120C00025000 C 01/20/17 25.0 4.95 5.15
INTC 170120C00028000 C 01/20/17 28.0 3.20 3.35
INTC 170120C00030000 C 01/20/17 30.0 2.32 2.46
INTC 170120C00032000 C 01/20/17 32.0 1.66 1.80
INTC 170120C00035000 C 01/20/17 35.0 0.94 1.02
INTC 170120C00037000 C 01/20/17 37.0 0.61 0.72
INTC 170120C00040000 C 01/20/17 40.0 0.34 0.41
INTC 170120C00042000 C 01/20/17 42.0 0.22 0.28
INTC 170120C00045000 C 01/20/17 45.0 0.11 0.17
INTC 170120C00047000 C 01/20/17 47.0 0.07 0.13
INTC 170120C00050000 C 01/20/17 50.0 0.04 0.09
INTC 170120C00055000 C 01/20/17 55.0 0.00 0.06
INTC 170120P00015000 P 01/20/17 15.0 0.33 0.39
INTC 170120P00018000 P 01/20/17 18.0 0.61 0.67
INTC 170120P00020000 P 01/20/17 20.0 0.90 0.97
INTC 170120P00023000 P 01/20/17 23.0 1.57 1.67
INTC 170120P00025000 P 01/20/17 25.0 2.20 2.32
INTC 170120P00028000 P 01/20/17 28.0 3.55 3.65
INTC 170120P00030000 P 01/20/17 30.0 4.65 4.75
INTC 170120P00032000 P 01/20/17 32.0 5.95 6.10
INTC 170120P00035000 P 01/20/17 35.0 8.20 8.35
INTC 170120P00037000 P 01/20/17 37.0 9.75 10.20
INTC 170120P00040000 P 01/20/17 40.0 12.30 14.10
INTC 170120P00042000 P 01/20/17 42.0 12.25 16.90
INTC 170120P00045000 P 01/20/17 45.0 15.15 19.80
INTC 170120P00047000 P 01/20/17 47.0 17.10 21.75
INTC 170120P00050000 P 01/20/17 50.0 20.05 24.55
INTC 170120P00055000 P 01/20/17 55.0 24.95 29.50

OPRA data is delayed 15 minutes.