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 Jul 30 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INTC 140801C00020000 C 08/01/14 20.0 12.65 15.90
INTC 140801C00020500 C 08/01/14 20.5 12.15 15.40
INTC 140801C00021000 C 08/01/14 21.0 11.65 14.90
INTC 140801C00021500 C 08/01/14 21.5 11.15 14.40
INTC 140801C00022000 C 08/01/14 22.0 10.65 13.90
INTC 140801C00022500 C 08/01/14 22.5 10.15 13.40
INTC 140801C00023000 C 08/01/14 23.0 9.65 12.90
INTC 140801C00023500 C 08/01/14 23.5 9.15 12.40
INTC 140801C00024000 C 08/01/14 24.0 8.65 11.90
INTC 140801C00024500 C 08/01/14 24.5 8.15 11.40
INTC 140801C00025000 C 08/01/14 25.0 8.40 10.30
INTC 140801C00025500 C 08/01/14 25.5 7.90 9.80
INTC 140801C00026000 C 08/01/14 26.0 7.40 9.30
INTC 140801C00026500 C 08/01/14 26.5 6.80 8.95
INTC 140801C00027000 C 08/01/14 27.0 7.10 7.50
INTC 140801C00027500 C 08/01/14 27.5 6.55 7.05
INTC 140801C00028000 C 08/01/14 28.0 6.05 6.55
INTC 140801C00028500 C 08/01/14 28.5 5.55 6.05
INTC 140801C00029000 C 08/01/14 29.0 5.05 5.55
INTC 140801C00029500 C 08/01/14 29.5 4.55 5.00
INTC 140801C00030000 C 08/01/14 30.0 4.05 4.50
INTC 140801C00030500 C 08/01/14 30.5 3.60 3.90
INTC 140801C00031000 C 08/01/14 31.0 3.10 3.40
INTC 140801C00031500 C 08/01/14 31.5 2.60 2.95
INTC 140801C00032000 C 08/01/14 32.0 2.22 2.41
INTC 140801C00032500 C 08/01/14 32.5 1.61 1.91
INTC 140801C00033000 C 08/01/14 33.0 1.19 1.41
INTC 140801C00033500 C 08/01/14 33.5 0.75 0.90
INTC 140801C00034000 C 08/01/14 34.0 0.41 0.43
INTC 140801C00034500 C 08/01/14 34.5 0.13 0.15
INTC 140801C00035000 C 08/01/14 35.0 0.03 0.04
INTC 140801C00035500 C 08/01/14 35.5 0.00 0.03
INTC 140801C00036000 C 08/01/14 36.0 0.00 0.02
INTC 140801C00036500 C 08/01/14 36.5 0.00 0.02
INTC 140801C00037000 C 08/01/14 37.0 0.00 0.02
INTC 140801C00037500 C 08/01/14 37.5 0.00 0.02
INTC 140801C00038000 C 08/01/14 38.0 0.00 0.02
INTC 140801C00038500 C 08/01/14 38.5 0.00 0.02
INTC 140801C00039000 C 08/01/14 39.0 0.00 0.02
INTC 140801C00039500 C 08/01/14 39.5 0.00 0.02
INTC 140801C00040000 C 08/01/14 40.0 0.00 0.02
INTC 140801C00040500 C 08/01/14 40.5 0.00 0.02
INTC 140801C00041000 C 08/01/14 41.0 0.00 0.02
INTC 140801C00041500 C 08/01/14 41.5 0.00 0.02
INTC 140801C00042000 C 08/01/14 42.0 0.00 0.02
INTC 140801C00042500 C 08/01/14 42.5 0.00 0.02
INTC 140801C00043000 C 08/01/14 43.0 0.00 0.02
INTC 140801C00044000 C 08/01/14 44.0 0.00 0.02
INTC 140801P00020000 P 08/01/14 20.0 0.00 0.02
INTC 140801P00020500 P 08/01/14 20.5 0.00 0.02
INTC 140801P00021000 P 08/01/14 21.0 0.00 0.02
INTC 140801P00021500 P 08/01/14 21.5 0.00 0.02
INTC 140801P00022000 P 08/01/14 22.0 0.00 0.02
INTC 140801P00022500 P 08/01/14 22.5 0.00 0.02
INTC 140801P00023000 P 08/01/14 23.0 0.00 0.02
INTC 140801P00023500 P 08/01/14 23.5 0.00 0.02
INTC 140801P00024000 P 08/01/14 24.0 0.00 0.02
INTC 140801P00024500 P 08/01/14 24.5 0.00 0.02
INTC 140801P00025000 P 08/01/14 25.0 0.00 0.02
INTC 140801P00025500 P 08/01/14 25.5 0.00 0.02
INTC 140801P00026000 P 08/01/14 26.0 0.00 0.02
INTC 140801P00026500 P 08/01/14 26.5 0.00 0.02
INTC 140801P00027000 P 08/01/14 27.0 0.00 0.02
INTC 140801P00027500 P 08/01/14 27.5 0.00 0.02
INTC 140801P00028000 P 08/01/14 28.0 0.00 0.02
INTC 140801P00028500 P 08/01/14 28.5 0.00 0.01
INTC 140801P00029000 P 08/01/14 29.0 0.00 0.02
INTC 140801P00029500 P 08/01/14 29.5 0.00 0.02
INTC 140801P00030000 P 08/01/14 30.0 0.00 0.01
INTC 140801P00030500 P 08/01/14 30.5 0.00 0.02
INTC 140801P00031000 P 08/01/14 31.0 0.00 0.02
INTC 140801P00031500 P 08/01/14 31.5 0.00 0.02
INTC 140801P00032000 P 08/01/14 32.0 0.00 0.02
INTC 140801P00032500 P 08/01/14 32.5 0.00 0.01
INTC 140801P00033000 P 08/01/14 33.0 0.01 0.02
INTC 140801P00033500 P 08/01/14 33.5 0.02 0.03
INTC 140801P00034000 P 08/01/14 34.0 0.07 0.09
INTC 140801P00034500 P 08/01/14 34.5 0.28 0.31
INTC 140801P00035000 P 08/01/14 35.0 0.66 0.71
INTC 140801P00035500 P 08/01/14 35.5 1.06 1.37
INTC 140801P00036000 P 08/01/14 36.0 1.56 1.90
INTC 140801P00036500 P 08/01/14 36.5 2.05 2.39
INTC 140801P00037000 P 08/01/14 37.0 2.55 2.89
INTC 140801P00037500 P 08/01/14 37.5 3.00 3.40
INTC 140801P00038000 P 08/01/14 38.0 3.50 3.90
INTC 140801P00038500 P 08/01/14 38.5 4.00 4.40
INTC 140801P00039000 P 08/01/14 39.0 4.50 4.90
INTC 140801P00039500 P 08/01/14 39.5 4.95 5.40
INTC 140801P00040000 P 08/01/14 40.0 5.45 5.90
INTC 140801P00040500 P 08/01/14 40.5 5.95 6.40
INTC 140801P00041000 P 08/01/14 41.0 6.45 6.90
INTC 140801P00041500 P 08/01/14 41.5 6.95 7.40
INTC 140801P00042000 P 08/01/14 42.0 6.80 8.60
INTC 140801P00042500 P 08/01/14 42.5 7.15 9.20
INTC 140801P00043000 P 08/01/14 43.0 7.65 9.70
INTC 140801P00044000 P 08/01/14 44.0 8.65 10.70
INTC 140808C00022000 C 08/08/14 22.0 10.65 13.90
INTC 140808C00023000 C 08/08/14 23.0 9.65 12.90
INTC 140808C00023500 C 08/08/14 23.5 9.15 12.50
INTC 140808C00024000 C 08/08/14 24.0 8.65 11.90
INTC 140808C00024500 C 08/08/14 24.5 8.15 11.40
INTC 140808C00025000 C 08/08/14 25.0 8.30 10.45
INTC 140808C00025500 C 08/08/14 25.5 7.80 9.90
INTC 140808C00026000 C 08/08/14 26.0 7.40 9.30
INTC 140808C00026500 C 08/08/14 26.5 6.90 8.80
INTC 140808C00027000 C 08/08/14 27.0 7.15 7.45
INTC 140808C00027500 C 08/08/14 27.5 6.65 6.95
INTC 140808C00028000 C 08/08/14 28.0 6.15 6.45
INTC 140808C00028500 C 08/08/14 28.5 5.65 5.95
INTC 140808C00029000 C 08/08/14 29.0 5.15 5.45
INTC 140808C00029500 C 08/08/14 29.5 4.65 4.95
INTC 140808C00030000 C 08/08/14 30.0 4.20 4.45
INTC 140808C00030500 C 08/08/14 30.5 3.65 3.95
INTC 140808C00031000 C 08/08/14 31.0 3.15 3.45
INTC 140808C00031500 C 08/08/14 31.5 2.70 2.91
INTC 140808C00032000 C 08/08/14 32.0 2.21 2.41
INTC 140808C00032500 C 08/08/14 32.5 1.70 1.91
INTC 140808C00033000 C 08/08/14 33.0 1.25 1.41
INTC 140808C00033500 C 08/08/14 33.5 0.87 0.93
INTC 140808C00034000 C 08/08/14 34.0 0.50 0.53
INTC 140808C00034500 C 08/08/14 34.5 0.24 0.27
INTC 140808C00035000 C 08/08/14 35.0 0.09 0.12
INTC 140808C00035500 C 08/08/14 35.5 0.03 0.07
INTC 140808C00036000 C 08/08/14 36.0 0.02 0.04
INTC 140808C00036500 C 08/08/14 36.5 0.01 0.03
INTC 140808C00037000 C 08/08/14 37.0 0.00 0.03
INTC 140808C00037500 C 08/08/14 37.5 0.00 0.03
INTC 140808C00038000 C 08/08/14 38.0 0.00 0.03
INTC 140808C00038500 C 08/08/14 38.5 0.00 0.03
INTC 140808C00039000 C 08/08/14 39.0 0.00 0.03
INTC 140808C00039500 C 08/08/14 39.5 0.00 0.02
INTC 140808C00041000 C 08/08/14 41.0 0.00 0.02
INTC 140808P00022000 P 08/08/14 22.0 0.00 0.02
INTC 140808P00023000 P 08/08/14 23.0 0.00 0.02
INTC 140808P00023500 P 08/08/14 23.5 0.00 0.02
INTC 140808P00024000 P 08/08/14 24.0 0.00 0.02
INTC 140808P00024500 P 08/08/14 24.5 0.00 0.02
INTC 140808P00025000 P 08/08/14 25.0 0.00 0.02
INTC 140808P00025500 P 08/08/14 25.5 0.00 0.02
INTC 140808P00026000 P 08/08/14 26.0 0.00 0.02
INTC 140808P00026500 P 08/08/14 26.5 0.00 0.02
INTC 140808P00027000 P 08/08/14 27.0 0.00 0.02
INTC 140808P00027500 P 08/08/14 27.5 0.00 0.02
INTC 140808P00028000 P 08/08/14 28.0 0.00 0.02
INTC 140808P00028500 P 08/08/14 28.5 0.00 0.02
INTC 140808P00029000 P 08/08/14 29.0 0.00 0.02
INTC 140808P00029500 P 08/08/14 29.5 0.00 0.02
INTC 140808P00030000 P 08/08/14 30.0 0.00 0.02
INTC 140808P00030500 P 08/08/14 30.5 0.00 0.03
INTC 140808P00031000 P 08/08/14 31.0 0.00 0.03
INTC 140808P00031500 P 08/08/14 31.5 0.00 0.03
INTC 140808P00032000 P 08/08/14 32.0 0.01 0.04
INTC 140808P00032500 P 08/08/14 32.5 0.03 0.06
INTC 140808P00033000 P 08/08/14 33.0 0.07 0.10
INTC 140808P00033500 P 08/08/14 33.5 0.14 0.17
INTC 140808P00034000 P 08/08/14 34.0 0.32 0.34
INTC 140808P00034500 P 08/08/14 34.5 0.59 0.63
INTC 140808P00035000 P 08/08/14 35.0 0.95 1.01
INTC 140808P00035500 P 08/08/14 35.5 1.36 1.57
INTC 140808P00036000 P 08/08/14 36.0 1.83 2.04
INTC 140808P00036500 P 08/08/14 36.5 2.31 2.54
INTC 140808P00037000 P 08/08/14 37.0 2.81 3.05
INTC 140808P00037500 P 08/08/14 37.5 3.30 3.55
INTC 140808P00038000 P 08/08/14 38.0 3.80 4.05
INTC 140808P00038500 P 08/08/14 38.5 4.30 4.55
INTC 140808P00039000 P 08/08/14 39.0 4.80 5.05
INTC 140808P00039500 P 08/08/14 39.5 5.25 5.55
INTC 140808P00041000 P 08/08/14 41.0 6.75 7.05
INTC 140816C00019000 C 08/16/14 19.0 13.65 16.90
INTC 140816C00020000 C 08/16/14 20.0 12.65 15.90
INTC 140816C00021000 C 08/16/14 21.0 11.65 13.50
INTC 140816C00022000 C 08/16/14 22.0 10.65 13.90
INTC 140816C00023000 C 08/16/14 23.0 9.65 12.90
INTC 140816C00024000 C 08/16/14 24.0 8.65 10.55
INTC 140816C00025000 C 08/16/14 25.0 8.90 9.40
INTC 140816C00026000 C 08/16/14 26.0 8.20 8.40
INTC 140816C00027000 C 08/16/14 27.0 7.15 7.40
INTC 140816C00028000 C 08/16/14 28.0 6.15 6.40
INTC 140816C00029000 C 08/16/14 29.0 5.20 5.40
INTC 140816C00029500 C 08/16/14 29.5 4.70 4.95
INTC 140816C00030000 C 08/16/14 30.0 4.20 4.40
INTC 140816C00030500 C 08/16/14 30.5 3.65 3.95
INTC 140816C00031000 C 08/16/14 31.0 3.15 3.45
INTC 140816C00031500 C 08/16/14 31.5 2.68 2.93
INTC 140816C00032000 C 08/16/14 32.0 2.33 2.43
INTC 140816C00032500 C 08/16/14 32.5 1.70 1.93
INTC 140816C00033000 C 08/16/14 33.0 1.35 1.42
INTC 140816C00033500 C 08/16/14 33.5 0.93 0.97
INTC 140816C00034000 C 08/16/14 34.0 0.59 0.61
INTC 140816C00034500 C 08/16/14 34.5 0.34 0.36
INTC 140816C00035000 C 08/16/14 35.0 0.19 0.21
INTC 140816C00035500 C 08/16/14 35.5 0.10 0.12
INTC 140816C00036000 C 08/16/14 36.0 0.05 0.08
INTC 140816C00036500 C 08/16/14 36.5 0.03 0.05
INTC 140816C00037000 C 08/16/14 37.0 0.02 0.04
INTC 140816C00037500 C 08/16/14 37.5 0.01 0.04
INTC 140816C00038000 C 08/16/14 38.0 0.01 0.03
INTC 140816C00038500 C 08/16/14 38.5 0.00 0.03
INTC 140816C00039000 C 08/16/14 39.0 0.00 0.03
INTC 140816C00040000 C 08/16/14 40.0 0.00 0.02
INTC 140816C00041000 C 08/16/14 41.0 0.00 0.02
INTC 140816P00019000 P 08/16/14 19.0 0.00 0.02
INTC 140816P00020000 P 08/16/14 20.0 0.00 0.02
INTC 140816P00021000 P 08/16/14 21.0 0.00 0.02
INTC 140816P00022000 P 08/16/14 22.0 0.00 0.02
INTC 140816P00023000 P 08/16/14 23.0 0.00 0.02
INTC 140816P00024000 P 08/16/14 24.0 0.00 0.02
INTC 140816P00025000 P 08/16/14 25.0 0.00 0.01
INTC 140816P00026000 P 08/16/14 26.0 0.00 0.02
INTC 140816P00027000 P 08/16/14 27.0 0.00 0.02
INTC 140816P00028000 P 08/16/14 28.0 0.00 0.02
INTC 140816P00029000 P 08/16/14 29.0 0.00 0.02
INTC 140816P00029500 P 08/16/14 29.5 0.00 0.02
INTC 140816P00030000 P 08/16/14 30.0 0.01 0.02
INTC 140816P00030500 P 08/16/14 30.5 0.00 0.02
INTC 140816P00031000 P 08/16/14 31.0 0.01 0.03
INTC 140816P00031500 P 08/16/14 31.5 0.02 0.04
INTC 140816P00032000 P 08/16/14 32.0 0.04 0.06
INTC 140816P00032500 P 08/16/14 32.5 0.08 0.09
INTC 140816P00033000 P 08/16/14 33.0 0.14 0.16
INTC 140816P00033500 P 08/16/14 33.5 0.25 0.28
INTC 140816P00034000 P 08/16/14 34.0 0.44 0.47
INTC 140816P00034500 P 08/16/14 34.5 0.71 0.74
INTC 140816P00035000 P 08/16/14 35.0 1.05 1.10
INTC 140816P00035500 P 08/16/14 35.5 1.46 1.56
INTC 140816P00036000 P 08/16/14 36.0 1.89 2.03
INTC 140816P00036500 P 08/16/14 36.5 2.33 2.55
INTC 140816P00037000 P 08/16/14 37.0 2.81 3.10
INTC 140816P00037500 P 08/16/14 37.5 3.30 3.60
INTC 140816P00038000 P 08/16/14 38.0 3.75 4.10
INTC 140816P00038500 P 08/16/14 38.5 4.25 4.60
INTC 140816P00039000 P 08/16/14 39.0 4.75 5.10
INTC 140816P00040000 P 08/16/14 40.0 5.75 6.10
INTC 140816P00041000 P 08/16/14 41.0 6.75 7.05
INTC 140822C00022000 C 08/22/14 22.0 10.65 13.90
INTC 140822C00023000 C 08/22/14 23.0 9.65 12.90
INTC 140822C00023500 C 08/22/14 23.5 9.15 12.40
INTC 140822C00024000 C 08/22/14 24.0 8.65 11.90
INTC 140822C00024500 C 08/22/14 24.5 8.15 11.40
INTC 140822C00025000 C 08/22/14 25.0 7.65 10.30
INTC 140822C00025500 C 08/22/14 25.5 7.15 9.85
INTC 140822C00026000 C 08/22/14 26.0 6.65 9.35
INTC 140822C00026500 C 08/22/14 26.5 6.15 8.90
INTC 140822C00027000 C 08/22/14 27.0 7.05 7.50
INTC 140822C00027500 C 08/22/14 27.5 6.55 7.00
INTC 140822C00028000 C 08/22/14 28.0 6.05 6.50
INTC 140822C00028500 C 08/22/14 28.5 5.55 6.00
INTC 140822C00029000 C 08/22/14 29.0 5.05 5.50
INTC 140822C00029500 C 08/22/14 29.5 4.55 5.00
INTC 140822C00030000 C 08/22/14 30.0 4.05 4.50
INTC 140822C00030500 C 08/22/14 30.5 3.55 3.90
INTC 140822C00031000 C 08/22/14 31.0 3.05 3.40
INTC 140822C00031500 C 08/22/14 31.5 2.60 2.93
INTC 140822C00032000 C 08/22/14 32.0 2.12 2.43
INTC 140822C00032500 C 08/22/14 32.5 1.64 1.93
INTC 140822C00033000 C 08/22/14 33.0 1.38 1.44
INTC 140822C00033500 C 08/22/14 33.5 0.97 1.02
INTC 140822C00034000 C 08/22/14 34.0 0.67 0.71
INTC 140822C00034500 C 08/22/14 34.5 0.44 0.45
INTC 140822C00035000 C 08/22/14 35.0 0.27 0.29
INTC 140822C00035500 C 08/22/14 35.5 0.17 0.18
INTC 140822C00036000 C 08/22/14 36.0 0.08 0.12
INTC 140822C00036500 C 08/22/14 36.5 0.04 0.08
INTC 140822C00037000 C 08/22/14 37.0 0.03 0.06
INTC 140822C00037500 C 08/22/14 37.5 0.01 0.05
INTC 140822C00038000 C 08/22/14 38.0 0.00 0.04
INTC 140822C00038500 C 08/22/14 38.5 0.00 0.04
INTC 140822C00039000 C 08/22/14 39.0 0.00 0.04
INTC 140822C00039500 C 08/22/14 39.5 0.00 0.03
INTC 140822C00040000 C 08/22/14 40.0 0.00 0.03
INTC 140822C00040500 C 08/22/14 40.5 0.00 0.03
INTC 140822P00022000 P 08/22/14 22.0 0.00 0.02
INTC 140822P00023000 P 08/22/14 23.0 0.00 0.02
INTC 140822P00023500 P 08/22/14 23.5 0.00 0.02
INTC 140822P00024000 P 08/22/14 24.0 0.00 0.02
INTC 140822P00024500 P 08/22/14 24.5 0.00 0.02
INTC 140822P00025000 P 08/22/14 25.0 0.00 0.02
INTC 140822P00025500 P 08/22/14 25.5 0.00 0.02
INTC 140822P00026000 P 08/22/14 26.0 0.00 0.02
INTC 140822P00026500 P 08/22/14 26.5 0.00 0.03
INTC 140822P00027000 P 08/22/14 27.0 0.00 0.03
INTC 140822P00027500 P 08/22/14 27.5 0.00 0.03
INTC 140822P00028000 P 08/22/14 28.0 0.00 0.03
INTC 140822P00028500 P 08/22/14 28.5 0.00 0.03
INTC 140822P00029000 P 08/22/14 29.0 0.00 0.03
INTC 140822P00029500 P 08/22/14 29.5 0.00 0.04
INTC 140822P00030000 P 08/22/14 30.0 0.01 0.04
INTC 140822P00030500 P 08/22/14 30.5 0.01 0.05
INTC 140822P00031000 P 08/22/14 31.0 0.03 0.06
INTC 140822P00031500 P 08/22/14 31.5 0.04 0.08
INTC 140822P00032000 P 08/22/14 32.0 0.07 0.10
INTC 140822P00032500 P 08/22/14 32.5 0.12 0.14
INTC 140822P00033000 P 08/22/14 33.0 0.21 0.23
INTC 140822P00033500 P 08/22/14 33.5 0.33 0.37
INTC 140822P00034000 P 08/22/14 34.0 0.53 0.57
INTC 140822P00034500 P 08/22/14 34.5 0.79 0.84
INTC 140822P00035000 P 08/22/14 35.0 1.14 1.18
INTC 140822P00035500 P 08/22/14 35.5 1.53 1.57
INTC 140822P00036000 P 08/22/14 36.0 1.88 2.12
INTC 140822P00036500 P 08/22/14 36.5 2.33 2.67
INTC 140822P00037000 P 08/22/14 37.0 2.81 3.20
INTC 140822P00037500 P 08/22/14 37.5 3.30 3.70
INTC 140822P00038000 P 08/22/14 38.0 3.75 4.15
INTC 140822P00038500 P 08/22/14 38.5 4.25 4.65
INTC 140822P00039000 P 08/22/14 39.0 4.75 5.15
INTC 140822P00039500 P 08/22/14 39.5 5.25 5.65
INTC 140822P00040000 P 08/22/14 40.0 5.70 6.15
INTC 140822P00040500 P 08/22/14 40.5 6.20 6.65
INTC 140829C00023000 C 08/29/14 23.0 9.65 12.90
INTC 140829C00023500 C 08/29/14 23.5 9.15 12.40
INTC 140829C00024000 C 08/29/14 24.0 8.65 11.90
INTC 140829C00024500 C 08/29/14 24.5 8.15 11.50
INTC 140829C00025000 C 08/29/14 25.0 7.70 10.25
INTC 140829C00025500 C 08/29/14 25.5 7.15 9.70
INTC 140829C00026000 C 08/29/14 26.0 6.65 9.15
INTC 140829C00026500 C 08/29/14 26.5 6.15 8.70
INTC 140829C00027000 C 08/29/14 27.0 6.75 7.80
INTC 140829C00027500 C 08/29/14 27.5 6.25 7.30
INTC 140829C00028000 C 08/29/14 28.0 5.75 6.80
INTC 140829C00028500 C 08/29/14 28.5 5.25 6.30
INTC 140829C00029000 C 08/29/14 29.0 4.75 5.80
INTC 140829C00029500 C 08/29/14 29.5 4.30 5.30
INTC 140829C00030000 C 08/29/14 30.0 3.80 4.80
INTC 140829C00030500 C 08/29/14 30.5 3.50 4.10
INTC 140829C00031000 C 08/29/14 31.0 3.05 3.45
INTC 140829C00031500 C 08/29/14 31.5 2.54 3.10
INTC 140829C00032000 C 08/29/14 32.0 2.07 2.43
INTC 140829C00032500 C 08/29/14 32.5 1.60 1.92
INTC 140829C00033000 C 08/29/14 33.0 1.40 1.47
INTC 140829C00033500 C 08/29/14 33.5 1.01 1.10
INTC 140829C00034000 C 08/29/14 34.0 0.73 0.79
INTC 140829C00034500 C 08/29/14 34.5 0.46 0.55
INTC 140829C00035000 C 08/29/14 35.0 0.30 0.36
INTC 140829C00035500 C 08/29/14 35.5 0.19 0.25
INTC 140829C00036000 C 08/29/14 36.0 0.11 0.16
INTC 140829C00036500 C 08/29/14 36.5 0.07 0.11
INTC 140829C00037000 C 08/29/14 37.0 0.04 0.07
INTC 140829C00037500 C 08/29/14 37.5 0.02 0.05
INTC 140829C00038000 C 08/29/14 38.0 0.02 0.05
INTC 140829C00038500 C 08/29/14 38.5 0.01 0.04
INTC 140829C00039000 C 08/29/14 39.0 0.01 0.04
INTC 140829C00039500 C 08/29/14 39.5 0.00 0.03
INTC 140829C00040000 C 08/29/14 40.0 0.00 0.03
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 0.03
INTC 140829P00027000 P 08/29/14 27.0 0.00 0.03
INTC 140829P00027500 P 08/29/14 27.5 0.00 0.03
INTC 140829P00028000 P 08/29/14 28.0 0.00 0.03
INTC 140829P00028500 P 08/29/14 28.5 0.00 0.03
INTC 140829P00029000 P 08/29/14 29.0 0.00 0.04
INTC 140829P00029500 P 08/29/14 29.5 0.01 0.04
INTC 140829P00030000 P 08/29/14 30.0 0.01 0.04
INTC 140829P00030500 P 08/29/14 30.5 0.02 0.05
INTC 140829P00031000 P 08/29/14 31.0 0.04 0.06
INTC 140829P00031500 P 08/29/14 31.5 0.06 0.09
INTC 140829P00032000 P 08/29/14 32.0 0.10 0.12
INTC 140829P00032500 P 08/29/14 32.5 0.16 0.21
INTC 140829P00033000 P 08/29/14 33.0 0.26 0.28
INTC 140829P00033500 P 08/29/14 33.5 0.40 0.47
INTC 140829P00034000 P 08/29/14 34.0 0.62 0.64
INTC 140829P00034500 P 08/29/14 34.5 0.86 0.92
INTC 140829P00035000 P 08/29/14 35.0 1.18 1.27
INTC 140829P00035500 P 08/29/14 35.5 1.56 1.65
INTC 140829P00036000 P 08/29/14 36.0 1.98 2.13
INTC 140829P00036500 P 08/29/14 36.5 2.34 2.68
INTC 140829P00037000 P 08/29/14 37.0 2.73 3.25
INTC 140829P00037500 P 08/29/14 37.5 3.20 3.75
INTC 140829P00038000 P 08/29/14 38.0 3.60 4.25
INTC 140829P00038500 P 08/29/14 38.5 4.10 4.70
INTC 140829P00039000 P 08/29/14 39.0 4.60 5.20
INTC 140829P00039500 P 08/29/14 39.5 5.15 5.70
INTC 140829P00040000 P 08/29/14 40.0 5.40 6.45
INTC 140905C00025000 C 09/05/14 25.0 9.15 9.60
INTC 140905C00025500 C 09/05/14 25.5 7.00 10.50
INTC 140905C00026000 C 09/05/14 26.0 6.50 10.00
INTC 140905C00026500 C 09/05/14 26.5 6.00 10.05
INTC 140905C00027000 C 09/05/14 27.0 6.40 8.25
INTC 140905C00027500 C 09/05/14 27.5 5.90 7.75
INTC 140905C00028000 C 09/05/14 28.0 5.40 7.25
INTC 140905C00028500 C 09/05/14 28.5 4.90 6.75
INTC 140905C00029000 C 09/05/14 29.0 4.40 6.25
INTC 140905C00029500 C 09/05/14 29.5 3.90 5.70
INTC 140905C00030000 C 09/05/14 30.0 3.90 4.60
INTC 140905C00030500 C 09/05/14 30.5 3.50 4.40
INTC 140905C00031000 C 09/05/14 31.0 3.00 3.85
INTC 140905C00031500 C 09/05/14 31.5 2.56 2.93
INTC 140905C00032000 C 09/05/14 32.0 2.09 2.43
INTC 140905C00032500 C 09/05/14 32.5 1.86 1.94
INTC 140905C00033000 C 09/05/14 33.0 1.43 1.52
INTC 140905C00033500 C 09/05/14 33.5 1.06 1.16
INTC 140905C00034000 C 09/05/14 34.0 0.81 0.84
INTC 140905C00034500 C 09/05/14 34.5 0.57 0.60
INTC 140905C00035000 C 09/05/14 35.0 0.35 0.44
INTC 140905C00035500 C 09/05/14 35.5 0.24 0.31
INTC 140905C00036000 C 09/05/14 36.0 0.14 0.21
INTC 140905C00036500 C 09/05/14 36.5 0.12 0.14
INTC 140905C00037000 C 09/05/14 37.0 0.05 0.10
INTC 140905C00037500 C 09/05/14 37.5 0.03 0.07
INTC 140905C00038000 C 09/05/14 38.0 0.02 0.06
INTC 140905C00038500 C 09/05/14 38.5 0.02 0.05
INTC 140905C00039000 C 09/05/14 39.0 0.01 0.04
INTC 140905C00039500 C 09/05/14 39.5 0.00 0.04
INTC 140905C00040000 C 09/05/14 40.0 0.00 0.04
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 0.03
INTC 140905C00042500 C 09/05/14 42.5 0.00 0.03
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 0.03
INTC 140905P00026500 P 09/05/14 26.5 0.00 0.03
INTC 140905P00027000 P 09/05/14 27.0 0.00 0.03
INTC 140905P00027500 P 09/05/14 27.5 0.00 0.03
INTC 140905P00028000 P 09/05/14 28.0 0.00 0.03
INTC 140905P00028500 P 09/05/14 28.5 0.01 0.04
INTC 140905P00029000 P 09/05/14 29.0 0.01 0.05
INTC 140905P00029500 P 09/05/14 29.5 0.01 0.05
INTC 140905P00030000 P 09/05/14 30.0 0.02 0.05
INTC 140905P00030500 P 09/05/14 30.5 0.04 0.08
INTC 140905P00031000 P 09/05/14 31.0 0.06 0.10
INTC 140905P00031500 P 09/05/14 31.5 0.10 0.13
INTC 140905P00032000 P 09/05/14 32.0 0.14 0.19
INTC 140905P00032500 P 09/05/14 32.5 0.21 0.27
INTC 140905P00033000 P 09/05/14 33.0 0.31 0.37
INTC 140905P00033500 P 09/05/14 33.5 0.46 0.50
INTC 140905P00034000 P 09/05/14 34.0 0.67 0.72
INTC 140905P00034500 P 09/05/14 34.5 0.92 0.99
INTC 140905P00035000 P 09/05/14 35.0 1.24 1.35
INTC 140905P00035500 P 09/05/14 35.5 1.61 1.71
INTC 140905P00036000 P 09/05/14 36.0 2.01 2.12
INTC 140905P00036500 P 09/05/14 36.5 2.40 2.79
INTC 140905P00037000 P 09/05/14 37.0 2.73 3.50
INTC 140905P00037500 P 09/05/14 37.5 3.15 3.95
INTC 140905P00038000 P 09/05/14 38.0 3.40 4.30
INTC 140905P00038500 P 09/05/14 38.5 4.10 4.95
INTC 140905P00039000 P 09/05/14 39.0 4.65 5.45
INTC 140905P00039500 P 09/05/14 39.5 5.15 5.95
INTC 140905P00040000 P 09/05/14 40.0 5.15 6.75
INTC 140905P00040500 P 09/05/14 40.5 5.50 7.30
INTC 140905P00041000 P 09/05/14 41.0 6.00 7.80
INTC 140905P00041500 P 09/05/14 41.5 6.50 8.30
INTC 140905P00042000 P 09/05/14 42.0 6.30 9.65
INTC 140905P00042500 P 09/05/14 42.5 6.80 10.15
INTC 140905P00043000 P 09/05/14 43.0 7.25 10.70
INTC 140905P00043500 P 09/05/14 43.5 7.75 11.20
INTC 140905P00044000 P 09/05/14 44.0 8.25 10.15
INTC 140920C00018000 C 09/20/14 18.0 14.65 17.90
INTC 140920C00019000 C 09/20/14 19.0 13.65 16.90
INTC 140920C00020000 C 09/20/14 20.0 12.65 15.85
INTC 140920C00021000 C 09/20/14 21.0 11.65 14.90
INTC 140920C00022000 C 09/20/14 22.0 10.65 13.85
INTC 140920C00023000 C 09/20/14 23.0 9.65 12.90
INTC 140920C00024000 C 09/20/14 24.0 8.65 10.45
INTC 140920C00025000 C 09/20/14 25.0 8.20 10.60
INTC 140920C00026000 C 09/20/14 26.0 8.10 8.40
INTC 140920C00027000 C 09/20/14 27.0 7.15 7.40
INTC 140920C00028000 C 09/20/14 28.0 6.10 6.50
INTC 140920C00029000 C 09/20/14 29.0 5.10 5.75
INTC 140920C00030000 C 09/20/14 30.0 4.10 4.60
INTC 140920C00031000 C 09/20/14 31.0 3.20 3.40
INTC 140920C00032000 C 09/20/14 32.0 2.36 2.46
INTC 140920C00033000 C 09/20/14 33.0 1.54 1.63
INTC 140920C00034000 C 09/20/14 34.0 0.96 0.99
INTC 140920C00035000 C 09/20/14 35.0 0.53 0.55
INTC 140920C00036000 C 09/20/14 36.0 0.26 0.29
INTC 140920C00037000 C 09/20/14 37.0 0.13 0.15
INTC 140920C00038000 C 09/20/14 38.0 0.07 0.09
INTC 140920C00039000 C 09/20/14 39.0 0.03 0.06
INTC 140920C00040000 C 09/20/14 40.0 0.02 0.03
INTC 140920C00041000 C 09/20/14 41.0 0.01 0.04
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 140920P00027000 P 09/20/14 27.0 0.00 0.03
INTC 140920P00028000 P 09/20/14 28.0 0.02 0.04
INTC 140920P00029000 P 09/20/14 29.0 0.03 0.05
INTC 140920P00030000 P 09/20/14 30.0 0.06 0.08
INTC 140920P00031000 P 09/20/14 31.0 0.12 0.14
INTC 140920P00032000 P 09/20/14 32.0 0.23 0.25
INTC 140920P00033000 P 09/20/14 33.0 0.45 0.47
INTC 140920P00034000 P 09/20/14 34.0 0.84 0.85
INTC 140920P00035000 P 09/20/14 35.0 1.40 1.44
INTC 140920P00036000 P 09/20/14 36.0 2.12 2.23
INTC 140920P00037000 P 09/20/14 37.0 2.99 3.20
INTC 140920P00038000 P 09/20/14 38.0 3.70 4.30
INTC 140920P00039000 P 09/20/14 39.0 4.65 5.25
INTC 140920P00040000 P 09/20/14 40.0 5.65 6.25
INTC 140920P00041000 P 09/20/14 41.0 6.65 7.20
INTC 141018C00015000 C 10/18/14 15.0 17.65 20.90
INTC 141018C00016000 C 10/18/14 16.0 16.65 19.90
INTC 141018C00018000 C 10/18/14 18.0 14.65 17.90
INTC 141018C00019000 C 10/18/14 19.0 13.65 15.45
INTC 141018C00020000 C 10/18/14 20.0 12.65 15.90
INTC 141018C00021000 C 10/18/14 21.0 11.65 14.90
INTC 141018C00022000 C 10/18/14 22.0 10.65 13.90
INTC 141018C00023000 C 10/18/14 23.0 9.65 12.90
INTC 141018C00024000 C 10/18/14 24.0 9.90 11.90
INTC 141018C00025000 C 10/18/14 25.0 8.85 9.50
INTC 141018C00026000 C 10/18/14 26.0 7.85 8.45
INTC 141018C00027000 C 10/18/14 27.0 7.10 7.45
INTC 141018C00028000 C 10/18/14 28.0 6.20 6.45
INTC 141018C00029000 C 10/18/14 29.0 5.05 5.45
INTC 141018C00030000 C 10/18/14 30.0 4.25 4.45
INTC 141018C00031000 C 10/18/14 31.0 3.40 3.55
INTC 141018C00032000 C 10/18/14 32.0 2.57 2.70
INTC 141018C00033000 C 10/18/14 33.0 1.87 1.99
INTC 141018C00034000 C 10/18/14 34.0 1.37 1.39
INTC 141018C00035000 C 10/18/14 35.0 0.91 0.93
INTC 141018C00036000 C 10/18/14 36.0 0.58 0.60
INTC 141018C00037000 C 10/18/14 37.0 0.37 0.38
INTC 141018C00038000 C 10/18/14 38.0 0.22 0.24
INTC 141018C00039000 C 10/18/14 39.0 0.13 0.15
INTC 141018C00040000 C 10/18/14 40.0 0.08 0.09
INTC 141018C00041000 C 10/18/14 41.0 0.04 0.06
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 0.01 0.02
INTC 141018P00020000 P 10/18/14 20.0 0.01 0.02
INTC 141018P00021000 P 10/18/14 21.0 0.00 0.02
INTC 141018P00022000 P 10/18/14 22.0 0.01 0.02
INTC 141018P00023000 P 10/18/14 23.0 0.01 0.02
INTC 141018P00024000 P 10/18/14 24.0 0.01 0.03
INTC 141018P00025000 P 10/18/14 25.0 0.02 0.03
INTC 141018P00026000 P 10/18/14 26.0 0.02 0.04
INTC 141018P00027000 P 10/18/14 27.0 0.05 0.06
INTC 141018P00028000 P 10/18/14 28.0 0.07 0.08
INTC 141018P00029000 P 10/18/14 29.0 0.11 0.13
INTC 141018P00030000 P 10/18/14 30.0 0.18 0.20
INTC 141018P00031000 P 10/18/14 31.0 0.30 0.33
INTC 141018P00032000 P 10/18/14 32.0 0.51 0.53
INTC 141018P00033000 P 10/18/14 33.0 0.81 0.84
INTC 141018P00034000 P 10/18/14 34.0 1.24 1.26
INTC 141018P00035000 P 10/18/14 35.0 1.78 1.80
INTC 141018P00036000 P 10/18/14 36.0 2.43 2.55
INTC 141018P00037000 P 10/18/14 37.0 3.20 3.30
INTC 141018P00038000 P 10/18/14 38.0 3.95 4.40
INTC 141018P00039000 P 10/18/14 39.0 4.75 5.30
INTC 141018P00040000 P 10/18/14 40.0 5.70 6.25
INTC 141018P00041000 P 10/18/14 41.0 6.60 7.25
INTC 141122C00024000 C 11/22/14 24.0 8.40 10.65
INTC 141122C00025000 C 11/22/14 25.0 7.55 9.55
INTC 141122C00026000 C 11/22/14 26.0 6.50 9.95
INTC 141122C00027000 C 11/22/14 27.0 6.55 8.00
INTC 141122C00028000 C 11/22/14 28.0 6.05 6.50
INTC 141122C00029000 C 11/22/14 29.0 4.65 5.80
INTC 141122C00030000 C 11/22/14 30.0 4.30 4.55
INTC 141122C00031000 C 11/22/14 31.0 3.50 3.65
INTC 141122C00032000 C 11/22/14 32.0 2.73 2.86
INTC 141122C00033000 C 11/22/14 33.0 2.13 2.17
INTC 141122C00034000 C 11/22/14 34.0 1.56 1.59
INTC 141122C00035000 C 11/22/14 35.0 1.11 1.13
INTC 141122C00036000 C 11/22/14 36.0 0.71 0.79
INTC 141122C00037000 C 11/22/14 37.0 0.48 0.53
INTC 141122C00038000 C 11/22/14 38.0 0.31 0.36
INTC 141122C00039000 C 11/22/14 39.0 0.21 0.24
INTC 141122C00040000 C 11/22/14 40.0 0.14 0.16
INTC 141122C00041000 C 11/22/14 41.0 0.09 0.12
INTC 141122C00042000 C 11/22/14 42.0 0.05 0.09
INTC 141122P00024000 P 11/22/14 24.0 0.02 0.05
INTC 141122P00025000 P 11/22/14 25.0 0.04 0.06
INTC 141122P00026000 P 11/22/14 26.0 0.05 0.08
INTC 141122P00027000 P 11/22/14 27.0 0.09 0.12
INTC 141122P00028000 P 11/22/14 28.0 0.14 0.16
INTC 141122P00029000 P 11/22/14 29.0 0.22 0.24
INTC 141122P00030000 P 11/22/14 30.0 0.33 0.36
INTC 141122P00031000 P 11/22/14 31.0 0.51 0.59
INTC 141122P00032000 P 11/22/14 32.0 0.75 0.83
INTC 141122P00033000 P 11/22/14 33.0 1.10 1.15
INTC 141122P00034000 P 11/22/14 34.0 1.57 1.61
INTC 141122P00035000 P 11/22/14 35.0 2.12 2.17
INTC 141122P00036000 P 11/22/14 36.0 2.77 2.93
INTC 141122P00037000 P 11/22/14 37.0 3.50 3.65
INTC 141122P00038000 P 11/22/14 38.0 4.35 4.50
INTC 141122P00039000 P 11/22/14 39.0 5.05 5.60
INTC 141122P00040000 P 11/22/14 40.0 5.80 6.90
INTC 141122P00041000 P 11/22/14 41.0 6.90 7.50
INTC 141122P00042000 P 11/22/14 42.0 7.65 8.85
INTC 150117C00008000 C 01/17/15 8.0 24.65 26.60
INTC 150117C00010000 C 01/17/15 10.0 22.65 24.45
INTC 150117C00013000 C 01/17/15 13.0 19.65 23.00
INTC 150117C00014000 C 01/17/15 14.0 18.65 22.00
INTC 150117C00015000 C 01/17/15 15.0 19.15 19.40
INTC 150117C00016000 C 01/17/15 16.0 16.65 20.00
INTC 150117C00018000 C 01/17/15 18.0 15.90 16.45
INTC 150117C00019000 C 01/17/15 19.0 13.65 17.00
INTC 150117C00020000 C 01/17/15 20.0 13.70 14.40
INTC 150117C00021000 C 01/17/15 21.0 11.65 15.00
INTC 150117C00022000 C 01/17/15 22.0 11.80 12.45
INTC 150117C00023000 C 01/17/15 23.0 9.65 13.00
INTC 150117C00024000 C 01/17/15 24.0 8.65 12.00
INTC 150117C00025000 C 01/17/15 25.0 9.10 9.40
INTC 150117C00026000 C 01/17/15 26.0 8.15 8.50
INTC 150117C00027000 C 01/17/15 27.0 7.25 7.45
INTC 150117C00028000 C 01/17/15 28.0 6.10 6.45
INTC 150117C00029000 C 01/17/15 29.0 5.40 5.55
INTC 150117C00030000 C 01/17/15 30.0 4.55 4.70
INTC 150117C00031000 C 01/17/15 31.0 3.75 3.90
INTC 150117C00032000 C 01/17/15 32.0 3.00 3.15
INTC 150117C00033000 C 01/17/15 33.0 2.45 2.48
INTC 150117C00034000 C 01/17/15 34.0 1.91 1.94
INTC 150117C00035000 C 01/17/15 35.0 1.44 1.48
INTC 150117C00036000 C 01/17/15 36.0 1.08 1.11
INTC 150117C00037000 C 01/17/15 37.0 0.72 0.83
INTC 150117C00038000 C 01/17/15 38.0 0.57 0.60
INTC 150117C00039000 C 01/17/15 39.0 0.40 0.44
INTC 150117C00040000 C 01/17/15 40.0 0.28 0.32
INTC 150117C00041000 C 01/17/15 41.0 0.21 0.23
INTC 150117C00042000 C 01/17/15 42.0 0.15 0.17
INTC 150117C00043000 C 01/17/15 43.0 0.10 0.13
INTC 150117C00044000 C 01/17/15 44.0 0.07 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 0.00 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 0.03 0.04
INTC 150117P00021000 P 01/17/15 21.0 0.02 0.05
INTC 150117P00022000 P 01/17/15 22.0 0.05 0.07
INTC 150117P00023000 P 01/17/15 23.0 0.05 0.08
INTC 150117P00024000 P 01/17/15 24.0 0.07 0.11
INTC 150117P00025000 P 01/17/15 25.0 0.10 0.14
INTC 150117P00026000 P 01/17/15 26.0 0.14 0.17
INTC 150117P00027000 P 01/17/15 27.0 0.21 0.22
INTC 150117P00028000 P 01/17/15 28.0 0.29 0.32
INTC 150117P00029000 P 01/17/15 29.0 0.40 0.44
INTC 150117P00030000 P 01/17/15 30.0 0.58 0.64
INTC 150117P00031000 P 01/17/15 31.0 0.80 0.83
INTC 150117P00032000 P 01/17/15 32.0 1.10 1.14
INTC 150117P00033000 P 01/17/15 33.0 1.47 1.51
INTC 150117P00034000 P 01/17/15 34.0 1.94 1.97
INTC 150117P00035000 P 01/17/15 35.0 2.48 2.53
INTC 150117P00036000 P 01/17/15 36.0 3.10 3.25
INTC 150117P00037000 P 01/17/15 37.0 3.80 3.90
INTC 150117P00038000 P 01/17/15 38.0 4.60 4.75
INTC 150117P00039000 P 01/17/15 39.0 5.40 5.55
INTC 150117P00040000 P 01/17/15 40.0 6.10 6.65
INTC 150117P00041000 P 01/17/15 41.0 7.00 7.60
INTC 150117P00042000 P 01/17/15 42.0 7.95 8.55
INTC 150117P00043000 P 01/17/15 43.0 8.90 9.50
INTC 150117P00044000 P 01/17/15 44.0 9.60 10.90
INTC 150417C00018000 C 04/17/15 18.0 14.00 18.65
INTC 150417C00019000 C 04/17/15 19.0 13.00 17.65
INTC 150417C00020000 C 04/17/15 20.0 12.00 16.65
INTC 150417C00021000 C 04/17/15 21.0 11.00 15.65
INTC 150417C00023000 C 04/17/15 23.0 9.00 13.65
INTC 150417C00024000 C 04/17/15 24.0 8.00 12.65
INTC 150417C00025000 C 04/17/15 25.0 7.00 9.60
INTC 150417C00026000 C 04/17/15 26.0 7.20 9.45
INTC 150417C00027000 C 04/17/15 27.0 6.80 8.05
INTC 150417C00028000 C 04/17/15 28.0 6.20 6.90
INTC 150417C00029000 C 04/17/15 29.0 5.55 5.75
INTC 150417C00030000 C 04/17/15 30.0 4.75 4.95
INTC 150417C00031000 C 04/17/15 31.0 4.05 4.20
INTC 150417C00032000 C 04/17/15 32.0 3.35 3.55
INTC 150417C00033000 C 04/17/15 33.0 2.78 2.93
INTC 150417C00034000 C 04/17/15 34.0 2.30 2.41
INTC 150417C00035000 C 04/17/15 35.0 1.83 1.96
INTC 150417C00036000 C 04/17/15 36.0 1.42 1.57
INTC 150417C00037000 C 04/17/15 37.0 1.13 1.25
INTC 150417C00038000 C 04/17/15 38.0 0.88 0.98
INTC 150417C00039000 C 04/17/15 39.0 0.68 0.77
INTC 150417C00040000 C 04/17/15 40.0 0.53 0.61
INTC 150417C00041000 C 04/17/15 41.0 0.41 0.47
INTC 150417C00042000 C 04/17/15 42.0 0.32 0.38
INTC 150417C00043000 C 04/17/15 43.0 0.27 0.30
INTC 150417C00044000 C 04/17/15 44.0 0.21 0.24
INTC 150417C00045000 C 04/17/15 45.0 0.16 0.19
INTC 150417P00018000 P 04/17/15 18.0 0.03 0.06
INTC 150417P00019000 P 04/17/15 19.0 0.04 0.07
INTC 150417P00020000 P 04/17/15 20.0 0.05 0.09
INTC 150417P00021000 P 04/17/15 21.0 0.07 0.11
INTC 150417P00023000 P 04/17/15 23.0 0.14 0.17
INTC 150417P00024000 P 04/17/15 24.0 0.18 0.22
INTC 150417P00025000 P 04/17/15 25.0 0.25 0.28
INTC 150417P00026000 P 04/17/15 26.0 0.33 0.36
INTC 150417P00027000 P 04/17/15 27.0 0.44 0.47
INTC 150417P00028000 P 04/17/15 28.0 0.58 0.64
INTC 150417P00029000 P 04/17/15 29.0 0.76 0.84
INTC 150417P00030000 P 04/17/15 30.0 0.99 1.08
INTC 150417P00031000 P 04/17/15 31.0 1.27 1.39
INTC 150417P00032000 P 04/17/15 32.0 1.62 1.75
INTC 150417P00033000 P 04/17/15 33.0 2.03 2.16
INTC 150417P00034000 P 04/17/15 34.0 2.51 2.61
INTC 150417P00035000 P 04/17/15 35.0 3.05 3.25
INTC 150417P00036000 P 04/17/15 36.0 3.70 3.85
INTC 150417P00037000 P 04/17/15 37.0 4.35 4.55
INTC 150417P00038000 P 04/17/15 38.0 5.10 5.30
INTC 150417P00039000 P 04/17/15 39.0 5.90 6.10
INTC 150417P00040000 P 04/17/15 40.0 6.70 6.90
INTC 150417P00041000 P 04/17/15 41.0 7.40 8.00
INTC 150417P00042000 P 04/17/15 42.0 8.30 8.90
INTC 150417P00043000 P 04/17/15 43.0 8.80 10.50
INTC 150417P00044000 P 04/17/15 44.0 9.75 11.45
INTC 150417P00045000 P 04/17/15 45.0 11.00 12.50
INTC 150717C00020000 C 07/17/15 20.0 12.00 16.50
INTC 150717C00025000 C 07/17/15 25.0 8.50 10.25
INTC 150717C00030000 C 07/17/15 30.0 5.00 5.20
INTC 150717C00035000 C 07/17/15 35.0 2.20 2.36
INTC 150717C00040000 C 07/17/15 40.0 0.86 0.95
INTC 150717C00045000 C 07/17/15 45.0 0.32 0.37
INTC 150717C00050000 C 07/17/15 50.0 0.12 0.16
INTC 150717P00020000 P 07/17/15 20.0 0.12 0.15
INTC 150717P00025000 P 07/17/15 25.0 0.44 0.47
INTC 150717P00030000 P 07/17/15 30.0 1.42 1.51
INTC 150717P00035000 P 07/17/15 35.0 3.60 3.80
INTC 150717P00040000 P 07/17/15 40.0 7.15 7.40
INTC 150717P00045000 P 07/17/15 45.0 10.95 12.55
INTC 150717P00050000 P 07/17/15 50.0 15.65 17.35
INTC 160115C00013000 C 01/15/16 13.0 19.00 23.80
INTC 160115C00015000 C 01/15/16 15.0 17.00 21.70
INTC 160115C00018000 C 01/15/16 18.0 13.85 17.10
INTC 160115C00020000 C 01/15/16 20.0 12.00 16.30
INTC 160115C00022000 C 01/15/16 22.0 9.85 12.55
INTC 160115C00025000 C 01/15/16 25.0 9.30 9.80
INTC 160115C00027000 C 01/15/16 27.0 7.65 7.90
INTC 160115C00030000 C 01/15/16 30.0 5.50 5.75
INTC 160115C00032000 C 01/15/16 32.0 4.35 4.50
INTC 160115C00035000 C 01/15/16 35.0 2.89 3.10
INTC 160115C00040000 C 01/15/16 40.0 1.44 1.74
INTC 160115C00045000 C 01/15/16 45.0 0.76 0.81
INTC 160115P00013000 P 01/15/16 13.0 0.05 0.09
INTC 160115P00015000 P 01/15/16 15.0 0.09 0.12
INTC 160115P00018000 P 01/15/16 18.0 0.18 0.23
INTC 160115P00020000 P 01/15/16 20.0 0.29 0.34
INTC 160115P00022000 P 01/15/16 22.0 0.47 0.55
INTC 160115P00025000 P 01/15/16 25.0 0.87 0.99
INTC 160115P00027000 P 01/15/16 27.0 1.29 1.40
INTC 160115P00030000 P 01/15/16 30.0 2.20 2.29
INTC 160115P00032000 P 01/15/16 32.0 3.00 3.20
INTC 160115P00035000 P 01/15/16 35.0 4.60 4.75
INTC 160115P00040000 P 01/15/16 40.0 8.05 8.30
INTC 160115P00045000 P 01/15/16 45.0 11.95 12.60

OPRA data is delayed 15 minutes.