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 Sep 22 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INTC 140926C00025000 C 09/26/14 25.0 8.90 10.45
INTC 140926C00025500 C 09/26/14 25.5 8.40 9.90
INTC 140926C00026000 C 09/26/14 26.0 7.90 9.45
INTC 140926C00026500 C 09/26/14 26.5 7.35 8.95
INTC 140926C00027000 C 09/26/14 27.0 6.75 8.45
INTC 140926C00027500 C 09/26/14 27.5 7.05 7.35
INTC 140926C00028000 C 09/26/14 28.0 6.55 6.85
INTC 140926C00028500 C 09/26/14 28.5 6.05 6.35
INTC 140926C00029000 C 09/26/14 29.0 5.60 5.85
INTC 140926C00029500 C 09/26/14 29.5 5.10 5.35
INTC 140926C00030000 C 09/26/14 30.0 4.60 4.85
INTC 140926C00030500 C 09/26/14 30.5 4.10 4.35
INTC 140926C00031000 C 09/26/14 31.0 3.60 3.85
INTC 140926C00031500 C 09/26/14 31.5 3.10 3.35
INTC 140926C00032000 C 09/26/14 32.0 2.61 2.85
INTC 140926C00032500 C 09/26/14 32.5 2.11 2.35
INTC 140926C00033000 C 09/26/14 33.0 1.62 1.85
INTC 140926C00033500 C 09/26/14 33.5 1.14 1.36
INTC 140926C00034000 C 09/26/14 34.0 0.77 0.83
INTC 140926C00034500 C 09/26/14 34.5 0.39 0.42
INTC 140926C00035000 C 09/26/14 35.0 0.15 0.17
INTC 140926C00035500 C 09/26/14 35.5 0.05 0.06
INTC 140926C00036000 C 09/26/14 36.0 0.01 0.05
INTC 140926C00036500 C 09/26/14 36.5 0.00 0.03
INTC 140926C00037000 C 09/26/14 37.0 0.00 0.03
INTC 140926C00037500 C 09/26/14 37.5 0.00 0.03
INTC 140926C00038000 C 09/26/14 38.0 0.00 0.02
INTC 140926C00038500 C 09/26/14 38.5 0.00 0.02
INTC 140926C00039000 C 09/26/14 39.0 0.00 0.02
INTC 140926C00039500 C 09/26/14 39.5 0.00 0.02
INTC 140926C00040000 C 09/26/14 40.0 0.00 0.02
INTC 140926C00040500 C 09/26/14 40.5 0.00 0.02
INTC 140926C00041000 C 09/26/14 41.0 0.00 0.02
INTC 140926C00041500 C 09/26/14 41.5 0.00 0.02
INTC 140926C00042000 C 09/26/14 42.0 0.00 0.02
INTC 140926C00042500 C 09/26/14 42.5 0.00 0.02
INTC 140926C00043000 C 09/26/14 43.0 0.00 0.02
INTC 140926C00043500 C 09/26/14 43.5 0.00 0.02
INTC 140926C00044000 C 09/26/14 44.0 0.00 0.02
INTC 140926C00045000 C 09/26/14 45.0 0.00 0.02
INTC 140926P00025000 P 09/26/14 25.0 0.00 0.02
INTC 140926P00025500 P 09/26/14 25.5 0.00 0.02
INTC 140926P00026000 P 09/26/14 26.0 0.00 0.02
INTC 140926P00026500 P 09/26/14 26.5 0.00 0.02
INTC 140926P00027000 P 09/26/14 27.0 0.00 0.02
INTC 140926P00027500 P 09/26/14 27.5 0.00 0.02
INTC 140926P00028000 P 09/26/14 28.0 0.00 0.02
INTC 140926P00028500 P 09/26/14 28.5 0.00 0.02
INTC 140926P00029000 P 09/26/14 29.0 0.00 0.02
INTC 140926P00029500 P 09/26/14 29.5 0.00 0.02
INTC 140926P00030000 P 09/26/14 30.0 0.00 0.01
INTC 140926P00030500 P 09/26/14 30.5 0.00 0.02
INTC 140926P00031000 P 09/26/14 31.0 0.00 0.02
INTC 140926P00031500 P 09/26/14 31.5 0.01 0.02
INTC 140926P00032000 P 09/26/14 32.0 0.01 0.03
INTC 140926P00032500 P 09/26/14 32.5 0.01 0.02
INTC 140926P00033000 P 09/26/14 33.0 0.01 0.04
INTC 140926P00033500 P 09/26/14 33.5 0.03 0.04
INTC 140926P00034000 P 09/26/14 34.0 0.07 0.09
INTC 140926P00034500 P 09/26/14 34.5 0.18 0.20
INTC 140926P00035000 P 09/26/14 35.0 0.43 0.45
INTC 140926P00035500 P 09/26/14 35.5 0.74 0.89
INTC 140926P00036000 P 09/26/14 36.0 1.19 1.42
INTC 140926P00036500 P 09/26/14 36.5 1.68 1.90
INTC 140926P00037000 P 09/26/14 37.0 2.18 2.41
INTC 140926P00037500 P 09/26/14 37.5 2.67 2.91
INTC 140926P00038000 P 09/26/14 38.0 3.15 3.45
INTC 140926P00038500 P 09/26/14 38.5 3.65 3.95
INTC 140926P00039000 P 09/26/14 39.0 4.15 4.45
INTC 140926P00039500 P 09/26/14 39.5 4.65 4.95
INTC 140926P00040000 P 09/26/14 40.0 5.15 5.45
INTC 140926P00040500 P 09/26/14 40.5 5.65 5.95
INTC 140926P00041000 P 09/26/14 41.0 6.15 6.45
INTC 140926P00041500 P 09/26/14 41.5 6.65 6.95
INTC 140926P00042000 P 09/26/14 42.0 7.15 7.45
INTC 140926P00042500 P 09/26/14 42.5 7.45 7.95
INTC 140926P00043000 P 09/26/14 43.0 7.95 8.45
INTC 140926P00043500 P 09/26/14 43.5 8.45 8.95
INTC 140926P00044000 P 09/26/14 44.0 8.95 9.45
INTC 140926P00045000 P 09/26/14 45.0 8.40 11.80
INTC 141003C00027000 C 10/03/14 27.0 7.50 8.05
INTC 141003C00027500 C 10/03/14 27.5 7.10 7.40
INTC 141003C00028000 C 10/03/14 28.0 6.60 6.90
INTC 141003C00028500 C 10/03/14 28.5 6.10 6.40
INTC 141003C00029000 C 10/03/14 29.0 5.60 5.90
INTC 141003C00029500 C 10/03/14 29.5 5.10 5.40
INTC 141003C00030000 C 10/03/14 30.0 4.60 4.90
INTC 141003C00030500 C 10/03/14 30.5 4.10 4.40
INTC 141003C00031000 C 10/03/14 31.0 3.60 3.90
INTC 141003C00031500 C 10/03/14 31.5 3.10 3.40
INTC 141003C00032000 C 10/03/14 32.0 2.63 2.89
INTC 141003C00032500 C 10/03/14 32.5 2.14 2.38
INTC 141003C00033000 C 10/03/14 33.0 1.66 1.89
INTC 141003C00033500 C 10/03/14 33.5 1.21 1.43
INTC 141003C00034000 C 10/03/14 34.0 0.88 0.91
INTC 141003C00034500 C 10/03/14 34.5 0.54 0.56
INTC 141003C00035000 C 10/03/14 35.0 0.28 0.31
INTC 141003C00035500 C 10/03/14 35.5 0.14 0.16
INTC 141003C00036000 C 10/03/14 36.0 0.06 0.10
INTC 141003C00036500 C 10/03/14 36.5 0.02 0.05
INTC 141003C00037000 C 10/03/14 37.0 0.01 0.04
INTC 141003C00037500 C 10/03/14 37.5 0.00 0.04
INTC 141003C00038000 C 10/03/14 38.0 0.00 0.03
INTC 141003C00038500 C 10/03/14 38.5 0.00 0.03
INTC 141003C00039000 C 10/03/14 39.0 0.00 0.03
INTC 141003C00039500 C 10/03/14 39.5 0.00 0.03
INTC 141003C00040000 C 10/03/14 40.0 0.00 0.03
INTC 141003C00040500 C 10/03/14 40.5 0.00 0.03
INTC 141003C00041000 C 10/03/14 41.0 0.00 0.03
INTC 141003C00041500 C 10/03/14 41.5 0.00 0.03
INTC 141003C00042000 C 10/03/14 42.0 0.00 0.02
INTC 141003C00042500 C 10/03/14 42.5 0.00 0.02
INTC 141003C00043000 C 10/03/14 43.0 0.00 0.02
INTC 141003C00043500 C 10/03/14 43.5 0.00 0.02
INTC 141003C00044000 C 10/03/14 44.0 0.00 0.02
INTC 141003P00027000 P 10/03/14 27.0 0.00 0.02
INTC 141003P00027500 P 10/03/14 27.5 0.00 0.02
INTC 141003P00028000 P 10/03/14 28.0 0.00 0.02
INTC 141003P00028500 P 10/03/14 28.5 0.01 0.02
INTC 141003P00029000 P 10/03/14 29.0 0.01 0.03
INTC 141003P00029500 P 10/03/14 29.5 0.01 0.03
INTC 141003P00030000 P 10/03/14 30.0 0.01 0.03
INTC 141003P00030500 P 10/03/14 30.5 0.01 0.03
INTC 141003P00031000 P 10/03/14 31.0 0.02 0.04
INTC 141003P00031500 P 10/03/14 31.5 0.02 0.05
INTC 141003P00032000 P 10/03/14 32.0 0.02 0.05
INTC 141003P00032500 P 10/03/14 32.5 0.02 0.06
INTC 141003P00033000 P 10/03/14 33.0 0.05 0.07
INTC 141003P00033500 P 10/03/14 33.5 0.08 0.12
INTC 141003P00034000 P 10/03/14 34.0 0.17 0.19
INTC 141003P00034500 P 10/03/14 34.5 0.33 0.34
INTC 141003P00035000 P 10/03/14 35.0 0.57 0.60
INTC 141003P00035500 P 10/03/14 35.5 0.92 0.95
INTC 141003P00036000 P 10/03/14 36.0 1.25 1.47
INTC 141003P00036500 P 10/03/14 36.5 1.69 1.94
INTC 141003P00037000 P 10/03/14 37.0 2.16 2.43
INTC 141003P00037500 P 10/03/14 37.5 2.64 2.92
INTC 141003P00038000 P 10/03/14 38.0 3.10 3.45
INTC 141003P00038500 P 10/03/14 38.5 3.60 3.95
INTC 141003P00039000 P 10/03/14 39.0 4.10 4.45
INTC 141003P00039500 P 10/03/14 39.5 4.60 4.95
INTC 141003P00040000 P 10/03/14 40.0 5.10 5.45
INTC 141003P00040500 P 10/03/14 40.5 5.60 5.95
INTC 141003P00041000 P 10/03/14 41.0 6.10 6.45
INTC 141003P00041500 P 10/03/14 41.5 6.60 6.95
INTC 141003P00042000 P 10/03/14 42.0 7.10 7.45
INTC 141003P00042500 P 10/03/14 42.5 7.25 7.95
INTC 141003P00043000 P 10/03/14 43.0 7.40 8.45
INTC 141003P00043500 P 10/03/14 43.5 8.00 8.95
INTC 141003P00044000 P 10/03/14 44.0 8.80 9.45
INTC 141010C00027000 C 10/10/14 27.0 7.50 8.05
INTC 141010C00027500 C 10/10/14 27.5 7.10 7.40
INTC 141010C00028000 C 10/10/14 28.0 6.60 6.90
INTC 141010C00028500 C 10/10/14 28.5 6.10 6.40
INTC 141010C00029000 C 10/10/14 29.0 5.60 5.90
INTC 141010C00029500 C 10/10/14 29.5 5.10 5.40
INTC 141010C00030000 C 10/10/14 30.0 4.60 4.90
INTC 141010C00030500 C 10/10/14 30.5 4.10 4.40
INTC 141010C00031000 C 10/10/14 31.0 3.60 3.90
INTC 141010C00031500 C 10/10/14 31.5 3.10 3.40
INTC 141010C00032000 C 10/10/14 32.0 2.65 2.89
INTC 141010C00032500 C 10/10/14 32.5 2.18 2.41
INTC 141010C00033000 C 10/10/14 33.0 1.78 1.95
INTC 141010C00033500 C 10/10/14 33.5 1.37 1.41
INTC 141010C00034000 C 10/10/14 34.0 0.99 1.02
INTC 141010C00034500 C 10/10/14 34.5 0.65 0.71
INTC 141010C00035000 C 10/10/14 35.0 0.40 0.43
INTC 141010C00035500 C 10/10/14 35.5 0.22 0.26
INTC 141010C00036000 C 10/10/14 36.0 0.12 0.15
INTC 141010C00036500 C 10/10/14 36.5 0.06 0.11
INTC 141010C00037000 C 10/10/14 37.0 0.03 0.07
INTC 141010C00037500 C 10/10/14 37.5 0.01 0.05
INTC 141010C00038000 C 10/10/14 38.0 0.01 0.04
INTC 141010C00038500 C 10/10/14 38.5 0.00 0.04
INTC 141010C00039000 C 10/10/14 39.0 0.00 0.04
INTC 141010C00039500 C 10/10/14 39.5 0.00 0.04
INTC 141010C00040000 C 10/10/14 40.0 0.00 0.03
INTC 141010C00040500 C 10/10/14 40.5 0.00 0.03
INTC 141010C00041000 C 10/10/14 41.0 0.00 0.03
INTC 141010C00041500 C 10/10/14 41.5 0.00 0.03
INTC 141010C00042000 C 10/10/14 42.0 0.00 0.03
INTC 141010C00042500 C 10/10/14 42.5 0.00 0.03
INTC 141010C00043000 C 10/10/14 43.0 0.00 0.03
INTC 141010C00043500 C 10/10/14 43.5 0.00 0.03
INTC 141010C00044000 C 10/10/14 44.0 0.00 0.03
INTC 141010P00027000 P 10/10/14 27.0 0.00 0.02
INTC 141010P00027500 P 10/10/14 27.5 0.00 0.02
INTC 141010P00028000 P 10/10/14 28.0 0.01 0.03
INTC 141010P00028500 P 10/10/14 28.5 0.01 0.03
INTC 141010P00029000 P 10/10/14 29.0 0.01 0.03
INTC 141010P00029500 P 10/10/14 29.5 0.01 0.04
INTC 141010P00030000 P 10/10/14 30.0 0.01 0.04
INTC 141010P00030500 P 10/10/14 30.5 0.02 0.05
INTC 141010P00031000 P 10/10/14 31.0 0.01 0.06
INTC 141010P00031500 P 10/10/14 31.5 0.03 0.06
INTC 141010P00032000 P 10/10/14 32.0 0.04 0.07
INTC 141010P00032500 P 10/10/14 32.5 0.05 0.09
INTC 141010P00033000 P 10/10/14 33.0 0.10 0.13
INTC 141010P00033500 P 10/10/14 33.5 0.16 0.19
INTC 141010P00034000 P 10/10/14 34.0 0.27 0.30
INTC 141010P00034500 P 10/10/14 34.5 0.42 0.47
INTC 141010P00035000 P 10/10/14 35.0 0.64 0.72
INTC 141010P00035500 P 10/10/14 35.5 0.98 1.05
INTC 141010P00036000 P 10/10/14 36.0 1.40 1.44
INTC 141010P00036500 P 10/10/14 36.5 1.73 1.98
INTC 141010P00037000 P 10/10/14 37.0 2.18 2.45
INTC 141010P00037500 P 10/10/14 37.5 2.65 2.93
INTC 141010P00038000 P 10/10/14 38.0 3.10 3.45
INTC 141010P00038500 P 10/10/14 38.5 3.60 3.95
INTC 141010P00039000 P 10/10/14 39.0 4.10 4.45
INTC 141010P00039500 P 10/10/14 39.5 4.60 4.95
INTC 141010P00040000 P 10/10/14 40.0 5.10 5.45
INTC 141010P00040500 P 10/10/14 40.5 5.60 5.95
INTC 141010P00041000 P 10/10/14 41.0 6.10 6.45
INTC 141010P00041500 P 10/10/14 41.5 6.60 6.95
INTC 141010P00042000 P 10/10/14 42.0 7.10 7.45
INTC 141010P00042500 P 10/10/14 42.5 7.40 7.95
INTC 141010P00043000 P 10/10/14 43.0 7.65 8.45
INTC 141010P00043500 P 10/10/14 43.5 8.35 8.95
INTC 141010P00044000 P 10/10/14 44.0 8.70 9.45
INTC 141018C00015000 C 10/18/14 15.0 18.30 20.20
INTC 141018C00016000 C 10/18/14 16.0 17.30 19.20
INTC 141018C00018000 C 10/18/14 18.0 15.30 17.20
INTC 141018C00019000 C 10/18/14 19.0 14.30 16.20
INTC 141018C00020000 C 10/18/14 20.0 13.25 14.85
INTC 141018C00021000 C 10/18/14 21.0 12.30 13.95
INTC 141018C00022000 C 10/18/14 22.0 11.80 13.40
INTC 141018C00023000 C 10/18/14 23.0 10.30 11.85
INTC 141018C00024000 C 10/18/14 24.0 9.40 10.85
INTC 141018C00025000 C 10/18/14 25.0 9.45 9.85
INTC 141018C00026000 C 10/18/14 26.0 8.50 8.85
INTC 141018C00026500 C 10/18/14 26.5 8.10 8.45
INTC 141018C00027000 C 10/18/14 27.0 7.60 7.95
INTC 141018C00027500 C 10/18/14 27.5 7.10 7.45
INTC 141018C00028000 C 10/18/14 28.0 6.60 6.95
INTC 141018C00028500 C 10/18/14 28.5 6.10 6.45
INTC 141018C00029000 C 10/18/14 29.0 5.60 5.95
INTC 141018C00029500 C 10/18/14 29.5 5.15 5.45
INTC 141018C00030000 C 10/18/14 30.0 4.65 4.85
INTC 141018C00030500 C 10/18/14 30.5 4.15 4.45
INTC 141018C00031000 C 10/18/14 31.0 3.70 3.95
INTC 141018C00031500 C 10/18/14 31.5 3.25 3.50
INTC 141018C00032000 C 10/18/14 32.0 2.87 3.05
INTC 141018C00032500 C 10/18/14 32.5 2.44 2.52
INTC 141018C00033000 C 10/18/14 33.0 2.02 2.10
INTC 141018C00033500 C 10/18/14 33.5 1.65 1.70
INTC 141018C00034000 C 10/18/14 34.0 1.30 1.34
INTC 141018C00034500 C 10/18/14 34.5 1.00 1.03
INTC 141018C00035000 C 10/18/14 35.0 0.75 0.77
INTC 141018C00035500 C 10/18/14 35.5 0.53 0.56
INTC 141018C00036000 C 10/18/14 36.0 0.38 0.39
INTC 141018C00036500 C 10/18/14 36.5 0.26 0.27
INTC 141018C00037000 C 10/18/14 37.0 0.18 0.19
INTC 141018C00037500 C 10/18/14 37.5 0.11 0.14
INTC 141018C00038000 C 10/18/14 38.0 0.08 0.10
INTC 141018C00038500 C 10/18/14 38.5 0.05 0.09
INTC 141018C00039000 C 10/18/14 39.0 0.04 0.07
INTC 141018C00039500 C 10/18/14 39.5 0.02 0.05
INTC 141018C00040000 C 10/18/14 40.0 0.03 0.04
INTC 141018C00040500 C 10/18/14 40.5 0.01 0.04
INTC 141018C00041000 C 10/18/14 41.0 0.00 0.04
INTC 141018C00041500 C 10/18/14 41.5 0.00 0.04
INTC 141018C00042000 C 10/18/14 42.0 0.00 0.03
INTC 141018C00042500 C 10/18/14 42.5 0.00 0.03
INTC 141018C00043000 C 10/18/14 43.0 0.00 0.03
INTC 141018C00043500 C 10/18/14 43.5 0.00 0.03
INTC 141018C00044000 C 10/18/14 44.0 0.00 0.03
INTC 141018P00015000 P 10/18/14 15.0 0.00 0.02
INTC 141018P00016000 P 10/18/14 16.0 0.00 0.02
INTC 141018P00018000 P 10/18/14 18.0 0.00 0.02
INTC 141018P00019000 P 10/18/14 19.0 0.00 0.02
INTC 141018P00020000 P 10/18/14 20.0 0.00 0.02
INTC 141018P00021000 P 10/18/14 21.0 0.00 0.02
INTC 141018P00022000 P 10/18/14 22.0 0.00 0.02
INTC 141018P00023000 P 10/18/14 23.0 0.00 0.02
INTC 141018P00024000 P 10/18/14 24.0 0.00 0.01
INTC 141018P00025000 P 10/18/14 25.0 0.00 0.02
INTC 141018P00026000 P 10/18/14 26.0 0.00 0.02
INTC 141018P00026500 P 10/18/14 26.5 0.01 0.03
INTC 141018P00027000 P 10/18/14 27.0 0.01 0.03
INTC 141018P00027500 P 10/18/14 27.5 0.01 0.04
INTC 141018P00028000 P 10/18/14 28.0 0.01 0.05
INTC 141018P00028500 P 10/18/14 28.5 0.01 0.05
INTC 141018P00029000 P 10/18/14 29.0 0.02 0.06
INTC 141018P00029500 P 10/18/14 29.5 0.04 0.07
INTC 141018P00030000 P 10/18/14 30.0 0.05 0.07
INTC 141018P00030500 P 10/18/14 30.5 0.06 0.10
INTC 141018P00031000 P 10/18/14 31.0 0.10 0.12
INTC 141018P00031500 P 10/18/14 31.5 0.13 0.15
INTC 141018P00032000 P 10/18/14 32.0 0.17 0.19
INTC 141018P00032500 P 10/18/14 32.5 0.24 0.26
INTC 141018P00033000 P 10/18/14 33.0 0.32 0.34
INTC 141018P00033500 P 10/18/14 33.5 0.43 0.46
INTC 141018P00034000 P 10/18/14 34.0 0.59 0.62
INTC 141018P00034500 P 10/18/14 34.5 0.78 0.81
INTC 141018P00035000 P 10/18/14 35.0 1.03 1.05
INTC 141018P00035500 P 10/18/14 35.5 1.32 1.34
INTC 141018P00036000 P 10/18/14 36.0 1.65 1.68
INTC 141018P00036500 P 10/18/14 36.5 2.01 2.06
INTC 141018P00037000 P 10/18/14 37.0 2.40 2.49
INTC 141018P00037500 P 10/18/14 37.5 2.75 3.05
INTC 141018P00038000 P 10/18/14 38.0 3.15 3.50
INTC 141018P00038500 P 10/18/14 38.5 3.65 4.00
INTC 141018P00039000 P 10/18/14 39.0 4.10 4.45
INTC 141018P00039500 P 10/18/14 39.5 4.60 4.95
INTC 141018P00040000 P 10/18/14 40.0 5.10 5.45
INTC 141018P00040500 P 10/18/14 40.5 5.60 5.95
INTC 141018P00041000 P 10/18/14 41.0 6.10 6.45
INTC 141018P00041500 P 10/18/14 41.5 6.60 6.95
INTC 141018P00042000 P 10/18/14 42.0 7.10 7.45
INTC 141018P00042500 P 10/18/14 42.5 7.45 7.95
INTC 141018P00043000 P 10/18/14 43.0 7.95 8.45
INTC 141018P00043500 P 10/18/14 43.5 8.45 8.95
INTC 141018P00044000 P 10/18/14 44.0 8.95 9.45
INTC 141024C00027000 C 10/24/14 27.0 7.50 7.90
INTC 141024C00027500 C 10/24/14 27.5 7.00 7.40
INTC 141024C00028000 C 10/24/14 28.0 6.50 6.90
INTC 141024C00028500 C 10/24/14 28.5 6.00 6.40
INTC 141024C00029000 C 10/24/14 29.0 5.55 5.90
INTC 141024C00029500 C 10/24/14 29.5 5.05 5.45
INTC 141024C00030000 C 10/24/14 30.0 4.60 4.95
INTC 141024C00030500 C 10/24/14 30.5 4.10 4.45
INTC 141024C00031000 C 10/24/14 31.0 3.70 4.00
INTC 141024C00031500 C 10/24/14 31.5 3.25 3.55
INTC 141024C00032000 C 10/24/14 32.0 2.90 3.10
INTC 141024C00032500 C 10/24/14 32.5 2.48 2.62
INTC 141024C00033000 C 10/24/14 33.0 2.07 2.21
INTC 141024C00033500 C 10/24/14 33.5 1.70 1.83
INTC 141024C00034000 C 10/24/14 34.0 1.36 1.47
INTC 141024C00034500 C 10/24/14 34.5 1.06 1.16
INTC 141024C00035000 C 10/24/14 35.0 0.81 0.86
INTC 141024C00035500 C 10/24/14 35.5 0.60 0.64
INTC 141024C00036000 C 10/24/14 36.0 0.44 0.48
INTC 141024C00036500 C 10/24/14 36.5 0.31 0.35
INTC 141024C00037000 C 10/24/14 37.0 0.21 0.24
INTC 141024C00037500 C 10/24/14 37.5 0.14 0.19
INTC 141024C00038000 C 10/24/14 38.0 0.09 0.15
INTC 141024C00038500 C 10/24/14 38.5 0.05 0.13
INTC 141024C00039000 C 10/24/14 39.0 0.04 0.10
INTC 141024C00039500 C 10/24/14 39.5 0.02 0.07
INTC 141024C00040000 C 10/24/14 40.0 0.01 0.07
INTC 141024C00040500 C 10/24/14 40.5 0.01 0.06
INTC 141024C00041000 C 10/24/14 41.0 0.01 0.05
INTC 141024C00041500 C 10/24/14 41.5 0.00 0.05
INTC 141024C00042000 C 10/24/14 42.0 0.00 0.04
INTC 141024C00042500 C 10/24/14 42.5 0.00 0.03
INTC 141024C00043000 C 10/24/14 43.0 0.00 0.03
INTC 141024C00043500 C 10/24/14 43.5 0.00 0.03
INTC 141024C00044000 C 10/24/14 44.0 0.00 0.03
INTC 141024P00027000 P 10/24/14 27.0 0.01 0.04
INTC 141024P00027500 P 10/24/14 27.5 0.02 0.06
INTC 141024P00028000 P 10/24/14 28.0 0.02 0.07
INTC 141024P00028500 P 10/24/14 28.5 0.01 0.09
INTC 141024P00029000 P 10/24/14 29.0 0.01 0.11
INTC 141024P00029500 P 10/24/14 29.5 0.04 0.12
INTC 141024P00030000 P 10/24/14 30.0 0.05 0.11
INTC 141024P00030500 P 10/24/14 30.5 0.06 0.16
INTC 141024P00031000 P 10/24/14 31.0 0.10 0.17
INTC 141024P00031500 P 10/24/14 31.5 0.14 0.22
INTC 141024P00032000 P 10/24/14 32.0 0.18 0.25
INTC 141024P00032500 P 10/24/14 32.5 0.25 0.32
INTC 141024P00033000 P 10/24/14 33.0 0.37 0.40
INTC 141024P00033500 P 10/24/14 33.5 0.50 0.54
INTC 141024P00034000 P 10/24/14 34.0 0.65 0.68
INTC 141024P00034500 P 10/24/14 34.5 0.85 0.88
INTC 141024P00035000 P 10/24/14 35.0 1.10 1.13
INTC 141024P00035500 P 10/24/14 35.5 1.37 1.44
INTC 141024P00036000 P 10/24/14 36.0 1.70 1.77
INTC 141024P00036500 P 10/24/14 36.5 2.02 2.13
INTC 141024P00037000 P 10/24/14 37.0 2.43 2.54
INTC 141024P00037500 P 10/24/14 37.5 2.72 3.05
INTC 141024P00038000 P 10/24/14 38.0 3.10 3.55
INTC 141024P00038500 P 10/24/14 38.5 3.50 4.00
INTC 141024P00039000 P 10/24/14 39.0 4.00 4.55
INTC 141024P00039500 P 10/24/14 39.5 4.50 5.00
INTC 141024P00040000 P 10/24/14 40.0 4.95 5.55
INTC 141024P00040500 P 10/24/14 40.5 5.45 6.05
INTC 141024P00041000 P 10/24/14 41.0 5.95 6.55
INTC 141024P00041500 P 10/24/14 41.5 6.45 7.05
INTC 141024P00042000 P 10/24/14 42.0 6.90 7.55
INTC 141024P00042500 P 10/24/14 42.5 7.45 8.10
INTC 141024P00043000 P 10/24/14 43.0 7.90 8.65
INTC 141024P00043500 P 10/24/14 43.5 8.40 9.15
INTC 141024P00044000 P 10/24/14 44.0 8.90 9.65
INTC 141031C00027000 C 10/31/14 27.0 7.50 8.20
INTC 141031C00028000 C 10/31/14 28.0 6.55 7.15
INTC 141031C00029000 C 10/31/14 29.0 5.55 6.15
INTC 141031C00029500 C 10/31/14 29.5 5.05 5.70
INTC 141031C00030000 C 10/31/14 30.0 4.65 5.10
INTC 141031C00030500 C 10/31/14 30.5 4.15 4.65
INTC 141031C00031000 C 10/31/14 31.0 3.70 4.10
INTC 141031C00031500 C 10/31/14 31.5 3.15 3.75
INTC 141031C00032000 C 10/31/14 32.0 2.86 3.15
INTC 141031C00032500 C 10/31/14 32.5 2.52 2.67
INTC 141031C00033000 C 10/31/14 33.0 2.12 2.26
INTC 141031C00033500 C 10/31/14 33.5 1.75 1.87
INTC 141031C00034000 C 10/31/14 34.0 1.42 1.55
INTC 141031C00034500 C 10/31/14 34.5 1.12 1.23
INTC 141031C00035000 C 10/31/14 35.0 0.87 0.92
INTC 141031C00035500 C 10/31/14 35.5 0.65 0.77
INTC 141031C00036000 C 10/31/14 36.0 0.48 0.57
INTC 141031C00036500 C 10/31/14 36.5 0.35 0.42
INTC 141031C00037000 C 10/31/14 37.0 0.25 0.31
INTC 141031C00037500 C 10/31/14 37.5 0.18 0.22
INTC 141031C00038000 C 10/31/14 38.0 0.13 0.18
INTC 141031C00038500 C 10/31/14 38.5 0.08 0.14
INTC 141031C00039000 C 10/31/14 39.0 0.06 0.11
INTC 141031C00039500 C 10/31/14 39.5 0.04 0.08
INTC 141031C00040000 C 10/31/14 40.0 0.02 0.08
INTC 141031C00040500 C 10/31/14 40.5 0.01 0.07
INTC 141031C00041000 C 10/31/14 41.0 0.01 0.06
INTC 141031C00041500 C 10/31/14 41.5 0.01 0.05
INTC 141031C00042000 C 10/31/14 42.0 0.00 0.05
INTC 141031C00042500 C 10/31/14 42.5 0.00 0.04
INTC 141031C00043000 C 10/31/14 43.0 0.00 0.04
INTC 141031C00043500 C 10/31/14 43.5 0.00 0.03
INTC 141031C00044000 C 10/31/14 44.0 0.00 0.03
INTC 141031P00027000 P 10/31/14 27.0 0.02 0.06
INTC 141031P00028000 P 10/31/14 28.0 0.03 0.08
INTC 141031P00029000 P 10/31/14 29.0 0.03 0.09
INTC 141031P00029500 P 10/31/14 29.5 0.04 0.11
INTC 141031P00030000 P 10/31/14 30.0 0.06 0.16
INTC 141031P00030500 P 10/31/14 30.5 0.09 0.15
INTC 141031P00031000 P 10/31/14 31.0 0.11 0.18
INTC 141031P00031500 P 10/31/14 31.5 0.17 0.22
INTC 141031P00032000 P 10/31/14 32.0 0.21 0.28
INTC 141031P00032500 P 10/31/14 32.5 0.27 0.36
INTC 141031P00033000 P 10/31/14 33.0 0.39 0.46
INTC 141031P00033500 P 10/31/14 33.5 0.51 0.60
INTC 141031P00034000 P 10/31/14 34.0 0.68 0.78
INTC 141031P00034500 P 10/31/14 34.5 0.88 0.99
INTC 141031P00035000 P 10/31/14 35.0 1.16 1.22
INTC 141031P00035500 P 10/31/14 35.5 1.39 1.51
INTC 141031P00036000 P 10/31/14 36.0 1.70 1.83
INTC 141031P00036500 P 10/31/14 36.5 2.07 2.19
INTC 141031P00037000 P 10/31/14 37.0 2.47 2.59
INTC 141031P00037500 P 10/31/14 37.5 2.90 3.05
INTC 141031P00038000 P 10/31/14 38.0 3.10 3.55
INTC 141031P00038500 P 10/31/14 38.5 3.55 4.00
INTC 141031P00039000 P 10/31/14 39.0 4.00 4.55
INTC 141031P00039500 P 10/31/14 39.5 4.50 5.05
INTC 141031P00040000 P 10/31/14 40.0 4.95 5.55
INTC 141031P00040500 P 10/31/14 40.5 5.45 6.10
INTC 141031P00041000 P 10/31/14 41.0 5.95 6.60
INTC 141031P00041500 P 10/31/14 41.5 6.45 7.10
INTC 141031P00042000 P 10/31/14 42.0 6.95 7.55
INTC 141031P00042500 P 10/31/14 42.5 7.40 8.05
INTC 141031P00043000 P 10/31/14 43.0 7.90 8.65
INTC 141031P00043500 P 10/31/14 43.5 8.35 9.05
INTC 141031P00044000 P 10/31/14 44.0 8.25 9.55
INTC 141122C00020000 C 11/22/14 20.0 13.30 14.90
INTC 141122C00021000 C 11/22/14 21.0 12.30 13.90
INTC 141122C00023000 C 11/22/14 23.0 10.35 12.10
INTC 141122C00024000 C 11/22/14 24.0 9.25 10.90
INTC 141122C00025000 C 11/22/14 25.0 9.55 10.10
INTC 141122C00026000 C 11/22/14 26.0 8.50 9.00
INTC 141122C00027000 C 11/22/14 27.0 7.55 8.10
INTC 141122C00028000 C 11/22/14 28.0 6.60 7.10
INTC 141122C00029000 C 11/22/14 29.0 5.60 6.15
INTC 141122C00030000 C 11/22/14 30.0 4.65 5.20
INTC 141122C00031000 C 11/22/14 31.0 3.80 4.10
INTC 141122C00032000 C 11/22/14 32.0 3.00 3.15
INTC 141122C00033000 C 11/22/14 33.0 2.24 2.36
INTC 141122C00034000 C 11/22/14 34.0 1.60 1.63
INTC 141122C00035000 C 11/22/14 35.0 1.07 1.09
INTC 141122C00036000 C 11/22/14 36.0 0.67 0.69
INTC 141122C00037000 C 11/22/14 37.0 0.40 0.42
INTC 141122C00038000 C 11/22/14 38.0 0.24 0.26
INTC 141122C00039000 C 11/22/14 39.0 0.14 0.16
INTC 141122C00040000 C 11/22/14 40.0 0.08 0.10
INTC 141122C00041000 C 11/22/14 41.0 0.05 0.08
INTC 141122C00042000 C 11/22/14 42.0 0.02 0.06
INTC 141122C00043000 C 11/22/14 43.0 0.01 0.05
INTC 141122P00020000 P 11/22/14 20.0 0.01 0.02
INTC 141122P00021000 P 11/22/14 21.0 0.01 0.02
INTC 141122P00023000 P 11/22/14 23.0 0.01 0.03
INTC 141122P00024000 P 11/22/14 24.0 0.02 0.04
INTC 141122P00025000 P 11/22/14 25.0 0.01 0.04
INTC 141122P00026000 P 11/22/14 26.0 0.02 0.07
INTC 141122P00027000 P 11/22/14 27.0 0.05 0.09
INTC 141122P00028000 P 11/22/14 28.0 0.06 0.09
INTC 141122P00029000 P 11/22/14 29.0 0.11 0.13
INTC 141122P00030000 P 11/22/14 30.0 0.16 0.18
INTC 141122P00031000 P 11/22/14 31.0 0.27 0.29
INTC 141122P00032000 P 11/22/14 32.0 0.44 0.45
INTC 141122P00033000 P 11/22/14 33.0 0.68 0.69
INTC 141122P00034000 P 11/22/14 34.0 1.04 1.05
INTC 141122P00035000 P 11/22/14 35.0 1.53 1.54
INTC 141122P00036000 P 11/22/14 36.0 2.13 2.17
INTC 141122P00037000 P 11/22/14 37.0 2.80 2.93
INTC 141122P00038000 P 11/22/14 38.0 3.45 3.85
INTC 141122P00039000 P 11/22/14 39.0 4.30 4.80
INTC 141122P00040000 P 11/22/14 40.0 5.25 5.75
INTC 141122P00041000 P 11/22/14 41.0 6.20 6.75
INTC 141122P00042000 P 11/22/14 42.0 7.20 7.75
INTC 141122P00043000 P 11/22/14 43.0 8.15 8.75
INTC 141220C00021000 C 12/20/14 21.0 12.35 14.10
INTC 141220C00023000 C 12/20/14 23.0 11.35 12.10
INTC 141220C00024000 C 12/20/14 24.0 10.60 10.90
INTC 141220C00025000 C 12/20/14 25.0 9.60 10.10
INTC 141220C00026000 C 12/20/14 26.0 8.60 9.10
INTC 141220C00027000 C 12/20/14 27.0 7.65 8.10
INTC 141220C00028000 C 12/20/14 28.0 6.65 7.10
INTC 141220C00029000 C 12/20/14 29.0 5.70 6.10
INTC 141220C00030000 C 12/20/14 30.0 4.75 5.10
INTC 141220C00031000 C 12/20/14 31.0 3.85 4.25
INTC 141220C00032000 C 12/20/14 32.0 3.10 3.30
INTC 141220C00033000 C 12/20/14 33.0 2.39 2.44
INTC 141220C00034000 C 12/20/14 34.0 1.76 1.78
INTC 141220C00035000 C 12/20/14 35.0 1.23 1.25
INTC 141220C00036000 C 12/20/14 36.0 0.83 0.85
INTC 141220C00037000 C 12/20/14 37.0 0.54 0.57
INTC 141220C00038000 C 12/20/14 38.0 0.34 0.37
INTC 141220C00039000 C 12/20/14 39.0 0.22 0.25
INTC 141220C00040000 C 12/20/14 40.0 0.14 0.16
INTC 141220C00041000 C 12/20/14 41.0 0.09 0.10
INTC 141220C00042000 C 12/20/14 42.0 0.05 0.07
INTC 141220C00043000 C 12/20/14 43.0 0.03 0.07
INTC 141220P00021000 P 12/20/14 21.0 0.02 0.04
INTC 141220P00023000 P 12/20/14 23.0 0.03 0.06
INTC 141220P00024000 P 12/20/14 24.0 0.02 0.08
INTC 141220P00025000 P 12/20/14 25.0 0.04 0.09
INTC 141220P00026000 P 12/20/14 26.0 0.06 0.10
INTC 141220P00027000 P 12/20/14 27.0 0.08 0.10
INTC 141220P00028000 P 12/20/14 28.0 0.11 0.13
INTC 141220P00029000 P 12/20/14 29.0 0.16 0.19
INTC 141220P00030000 P 12/20/14 30.0 0.25 0.27
INTC 141220P00031000 P 12/20/14 31.0 0.37 0.39
INTC 141220P00032000 P 12/20/14 32.0 0.56 0.58
INTC 141220P00033000 P 12/20/14 33.0 0.84 0.86
INTC 141220P00034000 P 12/20/14 34.0 1.21 1.23
INTC 141220P00035000 P 12/20/14 35.0 1.70 1.72
INTC 141220P00036000 P 12/20/14 36.0 2.31 2.33
INTC 141220P00037000 P 12/20/14 37.0 3.00 3.10
INTC 141220P00038000 P 12/20/14 38.0 3.75 3.90
INTC 141220P00039000 P 12/20/14 39.0 4.40 4.85
INTC 141220P00040000 P 12/20/14 40.0 5.30 5.75
INTC 141220P00041000 P 12/20/14 41.0 6.25 6.70
INTC 141220P00042000 P 12/20/14 42.0 7.20 7.70
INTC 141220P00043000 P 12/20/14 43.0 8.20 8.65
INTC 150117C00008000 C 01/17/15 8.0 25.60 27.20
INTC 150117C00010000 C 01/17/15 10.0 23.60 25.20
INTC 150117C00013000 C 01/17/15 13.0 20.30 22.05
INTC 150117C00014000 C 01/17/15 14.0 19.30 20.90
INTC 150117C00015000 C 01/17/15 15.0 18.30 20.40
INTC 150117C00016000 C 01/17/15 16.0 17.30 18.90
INTC 150117C00018000 C 01/17/15 18.0 15.30 16.90
INTC 150117C00019000 C 01/17/15 19.0 14.30 15.90
INTC 150117C00020000 C 01/17/15 20.0 14.10 14.80
INTC 150117C00021000 C 01/17/15 21.0 12.85 14.45
INTC 150117C00022000 C 01/17/15 22.0 12.40 13.10
INTC 150117C00023000 C 01/17/15 23.0 11.60 11.95
INTC 150117C00024000 C 01/17/15 24.0 10.50 11.05
INTC 150117C00025000 C 01/17/15 25.0 9.60 9.85
INTC 150117C00026000 C 01/17/15 26.0 8.65 9.10
INTC 150117C00027000 C 01/17/15 27.0 7.70 7.90
INTC 150117C00028000 C 01/17/15 28.0 6.65 7.05
INTC 150117C00029000 C 01/17/15 29.0 5.80 6.05
INTC 150117C00030000 C 01/17/15 30.0 4.95 5.10
INTC 150117C00031000 C 01/17/15 31.0 4.10 4.20
INTC 150117C00032000 C 01/17/15 32.0 3.30 3.40
INTC 150117C00033000 C 01/17/15 33.0 2.63 2.67
INTC 150117C00034000 C 01/17/15 34.0 2.02 2.07
INTC 150117C00035000 C 01/17/15 35.0 1.52 1.55
INTC 150117C00036000 C 01/17/15 36.0 1.11 1.15
INTC 150117C00037000 C 01/17/15 37.0 0.79 0.81
INTC 150117C00038000 C 01/17/15 38.0 0.55 0.59
INTC 150117C00039000 C 01/17/15 39.0 0.39 0.42
INTC 150117C00040000 C 01/17/15 40.0 0.27 0.30
INTC 150117C00041000 C 01/17/15 41.0 0.19 0.21
INTC 150117C00042000 C 01/17/15 42.0 0.13 0.16
INTC 150117C00043000 C 01/17/15 43.0 0.09 0.12
INTC 150117C00044000 C 01/17/15 44.0 0.06 0.10
INTC 150117C00045000 C 01/17/15 45.0 0.04 0.08
INTC 150117P00008000 P 01/17/15 8.0 0.00 0.02
INTC 150117P00010000 P 01/17/15 10.0 0.00 0.02
INTC 150117P00013000 P 01/17/15 13.0 0.00 0.02
INTC 150117P00014000 P 01/17/15 14.0 0.00 0.02
INTC 150117P00015000 P 01/17/15 15.0 0.01 0.02
INTC 150117P00016000 P 01/17/15 16.0 0.01 0.02
INTC 150117P00018000 P 01/17/15 18.0 0.02 0.03
INTC 150117P00019000 P 01/17/15 19.0 0.01 0.04
INTC 150117P00020000 P 01/17/15 20.0 0.03 0.05
INTC 150117P00021000 P 01/17/15 21.0 0.03 0.06
INTC 150117P00022000 P 01/17/15 22.0 0.05 0.08
INTC 150117P00023000 P 01/17/15 23.0 0.05 0.09
INTC 150117P00024000 P 01/17/15 24.0 0.06 0.10
INTC 150117P00025000 P 01/17/15 25.0 0.08 0.10
INTC 150117P00026000 P 01/17/15 26.0 0.10 0.14
INTC 150117P00027000 P 01/17/15 27.0 0.14 0.17
INTC 150117P00028000 P 01/17/15 28.0 0.21 0.22
INTC 150117P00029000 P 01/17/15 29.0 0.28 0.30
INTC 150117P00030000 P 01/17/15 30.0 0.39 0.41
INTC 150117P00031000 P 01/17/15 31.0 0.55 0.58
INTC 150117P00032000 P 01/17/15 32.0 0.79 0.81
INTC 150117P00033000 P 01/17/15 33.0 1.09 1.12
INTC 150117P00034000 P 01/17/15 34.0 1.49 1.52
INTC 150117P00035000 P 01/17/15 35.0 1.99 2.02
INTC 150117P00036000 P 01/17/15 36.0 2.58 2.61
INTC 150117P00037000 P 01/17/15 37.0 3.25 3.30
INTC 150117P00038000 P 01/17/15 38.0 4.00 4.10
INTC 150117P00039000 P 01/17/15 39.0 4.75 4.90
INTC 150117P00040000 P 01/17/15 40.0 5.40 5.90
INTC 150117P00041000 P 01/17/15 41.0 6.35 6.85
INTC 150117P00042000 P 01/17/15 42.0 7.25 7.80
INTC 150117P00043000 P 01/17/15 43.0 8.20 8.80
INTC 150117P00044000 P 01/17/15 44.0 9.20 9.75
INTC 150117P00045000 P 01/17/15 45.0 10.10 10.75
INTC 150417C00018000 C 04/17/15 18.0 14.60 17.25
INTC 150417C00019000 C 04/17/15 19.0 13.50 18.00
INTC 150417C00020000 C 04/17/15 20.0 12.65 15.25
INTC 150417C00021000 C 04/17/15 21.0 12.40 15.10
INTC 150417C00023000 C 04/17/15 23.0 11.40 12.10
INTC 150417C00024000 C 04/17/15 24.0 10.55 11.10
INTC 150417C00025000 C 04/17/15 25.0 9.45 10.25
INTC 150417C00026000 C 04/17/15 26.0 8.40 9.25
INTC 150417C00027000 C 04/17/15 27.0 7.60 8.20
INTC 150417C00028000 C 04/17/15 28.0 6.85 7.30
INTC 150417C00029000 C 04/17/15 29.0 5.85 6.40
INTC 150417C00030000 C 04/17/15 30.0 5.20 5.40
INTC 150417C00031000 C 04/17/15 31.0 4.45 4.60
INTC 150417C00032000 C 04/17/15 32.0 3.70 3.85
INTC 150417C00033000 C 04/17/15 33.0 3.10 3.20
INTC 150417C00034000 C 04/17/15 34.0 2.54 2.60
INTC 150417C00035000 C 04/17/15 35.0 2.05 2.10
INTC 150417C00036000 C 04/17/15 36.0 1.64 1.69
INTC 150417C00037000 C 04/17/15 37.0 1.29 1.34
INTC 150417C00038000 C 04/17/15 38.0 1.00 1.06
INTC 150417C00039000 C 04/17/15 39.0 0.78 0.83
INTC 150417C00040000 C 04/17/15 40.0 0.60 0.65
INTC 150417C00041000 C 04/17/15 41.0 0.46 0.51
INTC 150417C00042000 C 04/17/15 42.0 0.36 0.40
INTC 150417C00043000 C 04/17/15 43.0 0.28 0.31
INTC 150417C00044000 C 04/17/15 44.0 0.22 0.25
INTC 150417C00045000 C 04/17/15 45.0 0.17 0.21
INTC 150417C00046000 C 04/17/15 46.0 0.13 0.17
INTC 150417C00047000 C 04/17/15 47.0 0.10 0.15
INTC 150417C00048000 C 04/17/15 48.0 0.08 0.12
INTC 150417C00049000 C 04/17/15 49.0 0.07 0.11
INTC 150417P00018000 P 04/17/15 18.0 0.02 0.06
INTC 150417P00019000 P 04/17/15 19.0 0.04 0.09
INTC 150417P00020000 P 04/17/15 20.0 0.05 0.10
INTC 150417P00021000 P 04/17/15 21.0 0.07 0.12
INTC 150417P00023000 P 04/17/15 23.0 0.12 0.16
INTC 150417P00024000 P 04/17/15 24.0 0.16 0.19
INTC 150417P00025000 P 04/17/15 25.0 0.21 0.23
INTC 150417P00026000 P 04/17/15 26.0 0.27 0.30
INTC 150417P00027000 P 04/17/15 27.0 0.36 0.39
INTC 150417P00028000 P 04/17/15 28.0 0.47 0.51
INTC 150417P00029000 P 04/17/15 29.0 0.62 0.66
INTC 150417P00030000 P 04/17/15 30.0 0.81 0.86
INTC 150417P00031000 P 04/17/15 31.0 1.05 1.10
INTC 150417P00032000 P 04/17/15 32.0 1.36 1.40
INTC 150417P00033000 P 04/17/15 33.0 1.74 1.78
INTC 150417P00034000 P 04/17/15 34.0 2.18 2.22
INTC 150417P00035000 P 04/17/15 35.0 2.70 2.74
INTC 150417P00036000 P 04/17/15 36.0 3.25 3.35
INTC 150417P00037000 P 04/17/15 37.0 3.90 4.00
INTC 150417P00038000 P 04/17/15 38.0 4.65 4.75
INTC 150417P00039000 P 04/17/15 39.0 5.40 5.50
INTC 150417P00040000 P 04/17/15 40.0 6.15 6.35
INTC 150417P00041000 P 04/17/15 41.0 6.80 7.35
INTC 150417P00042000 P 04/17/15 42.0 7.65 8.15
INTC 150417P00043000 P 04/17/15 43.0 8.60 9.15
INTC 150417P00044000 P 04/17/15 44.0 9.20 10.05
INTC 150417P00045000 P 04/17/15 45.0 10.00 11.35
INTC 150417P00046000 P 04/17/15 46.0 11.10 12.15
INTC 150417P00047000 P 04/17/15 47.0 12.25 13.00
INTC 150417P00048000 P 04/17/15 48.0 12.85 14.25
INTC 150417P00049000 P 04/17/15 49.0 13.80 15.35
INTC 150717C00018000 C 07/17/15 18.0 14.50 19.00
INTC 150717C00020000 C 07/17/15 20.0 12.55 17.00
INTC 150717C00023000 C 07/17/15 23.0 11.10 12.50
INTC 150717C00025000 C 07/17/15 25.0 9.35 10.55
INTC 150717C00028000 C 07/17/15 28.0 7.00 7.60
INTC 150717C00030000 C 07/17/15 30.0 5.50 5.65
INTC 150717C00032000 C 07/17/15 32.0 4.10 4.25
INTC 150717C00035000 C 07/17/15 35.0 2.52 2.56
INTC 150717C00037000 C 07/17/15 37.0 1.75 1.82
INTC 150717C00040000 C 07/17/15 40.0 0.97 1.03
INTC 150717C00042000 C 07/17/15 42.0 0.65 0.70
INTC 150717C00045000 C 07/17/15 45.0 0.36 0.40
INTC 150717C00050000 C 07/17/15 50.0 0.15 0.19
INTC 150717P00018000 P 07/17/15 18.0 0.07 0.09
INTC 150717P00020000 P 07/17/15 20.0 0.12 0.16
INTC 150717P00023000 P 07/17/15 23.0 0.25 0.28
INTC 150717P00025000 P 07/17/15 25.0 0.40 0.43
INTC 150717P00028000 P 07/17/15 28.0 0.81 0.85
INTC 150717P00030000 P 07/17/15 30.0 1.26 1.30
INTC 150717P00032000 P 07/17/15 32.0 1.91 1.96
INTC 150717P00035000 P 07/17/15 35.0 3.30 3.40
INTC 150717P00037000 P 07/17/15 37.0 4.50 4.65
INTC 150717P00040000 P 07/17/15 40.0 6.75 6.85
INTC 150717P00042000 P 07/17/15 42.0 8.35 8.55
INTC 150717P00045000 P 07/17/15 45.0 10.75 11.60
INTC 150717P00050000 P 07/17/15 50.0 15.25 16.40
INTC 160115C00013000 C 01/15/16 13.0 19.50 24.00
INTC 160115C00015000 C 01/15/16 15.0 17.50 22.00
INTC 160115C00018000 C 01/15/16 18.0 15.25 17.60
INTC 160115C00020000 C 01/15/16 20.0 14.50 15.50
INTC 160115C00022000 C 01/15/16 22.0 11.70 14.10
INTC 160115C00025000 C 01/15/16 25.0 9.80 10.15
INTC 160115C00027000 C 01/15/16 27.0 8.20 8.95
INTC 160115C00030000 C 01/15/16 30.0 6.05 6.30
INTC 160115C00032000 C 01/15/16 32.0 4.85 5.05
INTC 160115C00035000 C 01/15/16 35.0 3.35 3.50
INTC 160115C00040000 C 01/15/16 40.0 1.75 1.85
INTC 160115C00045000 C 01/15/16 45.0 0.86 0.95
INTC 160115C00050000 C 01/15/16 50.0 0.43 0.48
INTC 160115P00013000 P 01/15/16 13.0 0.07 0.12
INTC 160115P00015000 P 01/15/16 15.0 0.10 0.16
INTC 160115P00018000 P 01/15/16 18.0 0.21 0.27
INTC 160115P00020000 P 01/15/16 20.0 0.32 0.39
INTC 160115P00022000 P 01/15/16 22.0 0.49 0.58
INTC 160115P00025000 P 01/15/16 25.0 0.90 0.93
INTC 160115P00027000 P 01/15/16 27.0 1.31 1.36
INTC 160115P00030000 P 01/15/16 30.0 2.18 2.27
INTC 160115P00032000 P 01/15/16 32.0 2.97 3.10
INTC 160115P00035000 P 01/15/16 35.0 4.40 4.60
INTC 160115P00040000 P 01/15/16 40.0 7.75 8.00
INTC 160115P00045000 P 01/15/16 45.0 11.80 12.15
INTC 160115P00050000 P 01/15/16 50.0 15.70 17.30
INTC 170120C00018000 C 01/20/17 18.0 14.50 19.00
INTC 170120C00020000 C 01/20/17 20.0 14.50 16.40
INTC 170120C00023000 C 01/20/17 23.0 11.10 13.40
INTC 170120C00025000 C 01/20/17 25.0 10.10 11.40
INTC 170120C00028000 C 01/20/17 28.0 8.25 8.60
INTC 170120C00030000 C 01/20/17 30.0 7.05 7.40
INTC 170120C00032000 C 01/20/17 32.0 6.00 6.35
INTC 170120C00035000 C 01/20/17 35.0 4.75 4.95
INTC 170120C00037000 C 01/20/17 37.0 4.05 4.30
INTC 170120C00040000 C 01/20/17 40.0 3.00 3.30
INTC 170120C00042000 C 01/20/17 42.0 2.47 2.80
INTC 170120C00045000 C 01/20/17 45.0 2.06 2.19
INTC 170120C00047000 C 01/20/17 47.0 1.52 1.94
INTC 170120C00050000 C 01/20/17 50.0 1.35 1.43
INTC 170120P00018000 P 01/20/17 18.0 0.51 0.68
INTC 170120P00020000 P 01/20/17 20.0 0.81 0.95
INTC 170120P00023000 P 01/20/17 23.0 1.33 1.42
INTC 170120P00025000 P 01/20/17 25.0 1.77 2.07
INTC 170120P00028000 P 01/20/17 28.0 2.70 3.00
INTC 170120P00030000 P 01/20/17 30.0 3.50 3.80
INTC 170120P00032000 P 01/20/17 32.0 4.45 4.65
INTC 170120P00035000 P 01/20/17 35.0 6.10 6.30
INTC 170120P00037000 P 01/20/17 37.0 7.30 7.55
INTC 170120P00040000 P 01/20/17 40.0 9.20 9.65
INTC 170120P00042000 P 01/20/17 42.0 10.65 11.15
INTC 170120P00045000 P 01/20/17 45.0 12.95 13.50
INTC 170120P00047000 P 01/20/17 47.0 14.55 15.15
INTC 170120P00050000 P 01/20/17 50.0 17.10 17.75

OPRA data is delayed 15 minutes.