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 (2015-04-03)Premium Content

Intel Corporation (INTC)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INTC 150529C00023000 C 05/29/15 23.0 8.75 12.00
INTC 150529C00024000 C 05/29/15 24.0 9.00 9.55
INTC 150529C00024500 C 05/29/15 24.5 8.50 9.05
INTC 150529C00025000 C 05/29/15 25.0 8.00 8.55
INTC 150529C00025500 C 05/29/15 25.5 7.50 8.05
INTC 150529C00026000 C 05/29/15 26.0 7.10 7.60
INTC 150529C00026500 C 05/29/15 26.5 6.60 7.10
INTC 150529C00027000 C 05/29/15 27.0 5.85 6.80
INTC 150529C00027500 C 05/29/15 27.5 5.60 6.10
INTC 150529C00028000 C 05/29/15 28.0 5.10 5.60
INTC 150529C00028500 C 05/29/15 28.5 4.35 5.40
INTC 150529C00029000 C 05/29/15 29.0 4.20 4.60
INTC 150529C00029500 C 05/29/15 29.5 3.60 4.10
INTC 150529C00030000 C 05/29/15 30.0 3.10 3.60
INTC 150529C00030500 C 05/29/15 30.5 2.79 3.00
INTC 150529C00031000 C 05/29/15 31.0 2.32 2.53
INTC 150529C00031500 C 05/29/15 31.5 1.88 1.97
INTC 150529C00032000 C 05/29/15 32.0 1.38 1.53
INTC 150529C00032500 C 05/29/15 32.5 0.92 1.01
INTC 150529C00033000 C 05/29/15 33.0 0.55 0.58
INTC 150529C00033500 C 05/29/15 33.5 0.24 0.25
INTC 150529C00034000 C 05/29/15 34.0 0.07 0.08
INTC 150529C00034500 C 05/29/15 34.5 0.01 0.02
INTC 150529C00035000 C 05/29/15 35.0 0.00 0.01
INTC 150529C00035500 C 05/29/15 35.5 0.00 0.01
INTC 150529C00036000 C 05/29/15 36.0 0.00 0.02
INTC 150529C00036500 C 05/29/15 36.5 0.00 0.02
INTC 150529C00037000 C 05/29/15 37.0 0.00 0.02
INTC 150529C00037500 C 05/29/15 37.5 0.00 0.02
INTC 150529C00038000 C 05/29/15 38.0 0.00 0.02
INTC 150529C00038500 C 05/29/15 38.5 0.00 0.02
INTC 150529C00039000 C 05/29/15 39.0 0.00 0.02
INTC 150529C00039500 C 05/29/15 39.5 0.00 0.02
INTC 150529C00040000 C 05/29/15 40.0 0.00 0.02
INTC 150529C00040500 C 05/29/15 40.5 0.00 0.02
INTC 150529C00041000 C 05/29/15 41.0 0.00 0.02
INTC 150529C00041500 C 05/29/15 41.5 0.00 0.02
INTC 150529C00042000 C 05/29/15 42.0 0.00 0.02
INTC 150529C00042500 C 05/29/15 42.5 0.00 0.02
INTC 150529C00043000 C 05/29/15 43.0 0.00 0.02
INTC 150529C00043500 C 05/29/15 43.5 0.00 0.02
INTC 150529C00044000 C 05/29/15 44.0 0.00 0.02
INTC 150529P00023000 P 05/29/15 23.0 0.00 0.02
INTC 150529P00024000 P 05/29/15 24.0 0.00 0.02
INTC 150529P00024500 P 05/29/15 24.5 0.00 0.02
INTC 150529P00025000 P 05/29/15 25.0 0.00 0.02
INTC 150529P00025500 P 05/29/15 25.5 0.00 0.02
INTC 150529P00026000 P 05/29/15 26.0 0.00 0.02
INTC 150529P00026500 P 05/29/15 26.5 0.00 0.02
INTC 150529P00027000 P 05/29/15 27.0 0.00 0.02
INTC 150529P00027500 P 05/29/15 27.5 0.00 0.02
INTC 150529P00028000 P 05/29/15 28.0 0.00 0.02
INTC 150529P00028500 P 05/29/15 28.5 0.00 0.02
INTC 150529P00029000 P 05/29/15 29.0 0.00 0.02
INTC 150529P00029500 P 05/29/15 29.5 0.00 0.02
INTC 150529P00030000 P 05/29/15 30.0 0.00 0.02
INTC 150529P00030500 P 05/29/15 30.5 0.00 0.01
INTC 150529P00031000 P 05/29/15 31.0 0.00 0.01
INTC 150529P00031500 P 05/29/15 31.5 0.00 0.01
INTC 150529P00032000 P 05/29/15 32.0 0.01 0.02
INTC 150529P00032500 P 05/29/15 32.5 0.03 0.04
INTC 150529P00033000 P 05/29/15 33.0 0.10 0.12
INTC 150529P00033500 P 05/29/15 33.5 0.28 0.30
INTC 150529P00034000 P 05/29/15 34.0 0.61 0.63
INTC 150529P00034500 P 05/29/15 34.5 1.01 1.13
INTC 150529P00035000 P 05/29/15 35.0 1.45 1.63
INTC 150529P00035500 P 05/29/15 35.5 1.95 2.19
INTC 150529P00036000 P 05/29/15 36.0 2.40 2.63
INTC 150529P00036500 P 05/29/15 36.5 2.95 3.15
INTC 150529P00037000 P 05/29/15 37.0 3.40 3.65
INTC 150529P00037500 P 05/29/15 37.5 3.90 4.15
INTC 150529P00038000 P 05/29/15 38.0 4.40 4.65
INTC 150529P00038500 P 05/29/15 38.5 4.90 5.15
INTC 150529P00039000 P 05/29/15 39.0 5.40 5.65
INTC 150529P00039500 P 05/29/15 39.5 5.90 6.15
INTC 150529P00040000 P 05/29/15 40.0 6.30 6.65
INTC 150529P00040500 P 05/29/15 40.5 6.70 7.15
INTC 150529P00041000 P 05/29/15 41.0 7.05 7.65
INTC 150529P00041500 P 05/29/15 41.5 7.45 8.15
INTC 150529P00042000 P 05/29/15 42.0 7.95 8.65
INTC 150529P00042500 P 05/29/15 42.5 8.40 9.15
INTC 150529P00043000 P 05/29/15 43.0 8.05 9.65
INTC 150529P00043500 P 05/29/15 43.5 8.45 10.15
INTC 150529P00044000 P 05/29/15 44.0 8.95 10.95
INTC 150605C00024000 C 06/05/15 24.0 8.80 9.55
INTC 150605C00025000 C 06/05/15 25.0 8.00 8.80
INTC 150605C00025500 C 06/05/15 25.5 7.60 8.05
INTC 150605C00026000 C 06/05/15 26.0 7.00 7.75
INTC 150605C00026500 C 06/05/15 26.5 6.50 7.20
INTC 150605C00027000 C 06/05/15 27.0 6.05 6.65
INTC 150605C00027500 C 06/05/15 27.5 5.50 6.30
INTC 150605C00028000 C 06/05/15 28.0 5.00 5.80
INTC 150605C00028500 C 06/05/15 28.5 4.55 5.25
INTC 150605C00029000 C 06/05/15 29.0 4.05 4.70
INTC 150605C00029500 C 06/05/15 29.5 3.60 4.20
INTC 150605C00030000 C 06/05/15 30.0 3.20 3.60
INTC 150605C00030500 C 06/05/15 30.5 2.82 3.05
INTC 150605C00031000 C 06/05/15 31.0 2.34 2.58
INTC 150605C00031500 C 06/05/15 31.5 1.87 2.07
INTC 150605C00032000 C 06/05/15 32.0 1.41 1.61
INTC 150605C00032500 C 06/05/15 32.5 1.04 1.11
INTC 150605C00033000 C 06/05/15 33.0 0.68 0.72
INTC 150605C00033500 C 06/05/15 33.5 0.40 0.41
INTC 150605C00034000 C 06/05/15 34.0 0.18 0.21
INTC 150605C00034500 C 06/05/15 34.5 0.08 0.10
INTC 150605C00035000 C 06/05/15 35.0 0.03 0.05
INTC 150605C00035500 C 06/05/15 35.5 0.00 0.03
INTC 150605C00036000 C 06/05/15 36.0 0.00 0.02
INTC 150605C00036500 C 06/05/15 36.5 0.00 0.02
INTC 150605C00037000 C 06/05/15 37.0 0.00 0.02
INTC 150605C00037500 C 06/05/15 37.5 0.00 0.02
INTC 150605C00038000 C 06/05/15 38.0 0.00 0.02
INTC 150605C00038500 C 06/05/15 38.5 0.00 0.02
INTC 150605C00039000 C 06/05/15 39.0 0.00 0.02
INTC 150605C00039500 C 06/05/15 39.5 0.00 0.02
INTC 150605C00040000 C 06/05/15 40.0 0.00 0.02
INTC 150605C00040500 C 06/05/15 40.5 0.00 0.02
INTC 150605C00041000 C 06/05/15 41.0 0.00 0.02
INTC 150605C00041500 C 06/05/15 41.5 0.00 0.02
INTC 150605C00042000 C 06/05/15 42.0 0.00 0.02
INTC 150605C00042500 C 06/05/15 42.5 0.00 0.02
INTC 150605C00043000 C 06/05/15 43.0 0.00 0.02
INTC 150605C00043500 C 06/05/15 43.5 0.00 0.02
INTC 150605C00044000 C 06/05/15 44.0 0.00 0.02
INTC 150605P00024000 P 06/05/15 24.0 0.00 0.02
INTC 150605P00025000 P 06/05/15 25.0 0.00 0.02
INTC 150605P00025500 P 06/05/15 25.5 0.00 0.02
INTC 150605P00026000 P 06/05/15 26.0 0.00 0.02
INTC 150605P00026500 P 06/05/15 26.5 0.00 0.02
INTC 150605P00027000 P 06/05/15 27.0 0.00 0.02
INTC 150605P00027500 P 06/05/15 27.5 0.00 0.02
INTC 150605P00028000 P 06/05/15 28.0 0.00 0.02
INTC 150605P00028500 P 06/05/15 28.5 0.00 0.02
INTC 150605P00029000 P 06/05/15 29.0 0.00 0.02
INTC 150605P00029500 P 06/05/15 29.5 0.00 0.03
INTC 150605P00030000 P 06/05/15 30.0 0.01 0.03
INTC 150605P00030500 P 06/05/15 30.5 0.01 0.04
INTC 150605P00031000 P 06/05/15 31.0 0.02 0.04
INTC 150605P00031500 P 06/05/15 31.5 0.03 0.07
INTC 150605P00032000 P 06/05/15 32.0 0.06 0.08
INTC 150605P00032500 P 06/05/15 32.5 0.12 0.15
INTC 150605P00033000 P 06/05/15 33.0 0.23 0.26
INTC 150605P00033500 P 06/05/15 33.5 0.43 0.49
INTC 150605P00034000 P 06/05/15 34.0 0.73 0.78
INTC 150605P00034500 P 06/05/15 34.5 1.11 1.17
INTC 150605P00035000 P 06/05/15 35.0 1.49 1.66
INTC 150605P00035500 P 06/05/15 35.5 1.96 2.15
INTC 150605P00036000 P 06/05/15 36.0 2.45 2.69
INTC 150605P00036500 P 06/05/15 36.5 2.95 3.15
INTC 150605P00037000 P 06/05/15 37.0 3.30 3.65
INTC 150605P00037500 P 06/05/15 37.5 3.80 4.15
INTC 150605P00038000 P 06/05/15 38.0 4.30 4.65
INTC 150605P00038500 P 06/05/15 38.5 4.85 5.15
INTC 150605P00039000 P 06/05/15 39.0 5.30 5.70
INTC 150605P00039500 P 06/05/15 39.5 5.55 6.50
INTC 150605P00040000 P 06/05/15 40.0 6.05 7.05
INTC 150605P00040500 P 06/05/15 40.5 6.85 7.20
INTC 150605P00041000 P 06/05/15 41.0 7.00 8.05
INTC 150605P00041500 P 06/05/15 41.5 7.50 8.15
INTC 150605P00042000 P 06/05/15 42.0 8.00 8.80
INTC 150605P00042500 P 06/05/15 42.5 8.55 9.15
INTC 150605P00043000 P 06/05/15 43.0 7.95 10.20
INTC 150605P00043500 P 06/05/15 43.5 8.50 10.25
INTC 150605P00044000 P 06/05/15 44.0 9.00 10.85
INTC 150612C00024000 C 06/12/15 24.0 8.90 9.55
INTC 150612C00025000 C 06/12/15 25.0 7.80 8.55
INTC 150612C00025500 C 06/12/15 25.5 7.20 8.55
INTC 150612C00026000 C 06/12/15 26.0 6.90 7.80
INTC 150612C00026500 C 06/12/15 26.5 6.45 7.15
INTC 150612C00027000 C 06/12/15 27.0 5.90 6.70
INTC 150612C00027500 C 06/12/15 27.5 5.40 6.20
INTC 150612C00028000 C 06/12/15 28.0 4.90 5.70
INTC 150612C00028500 C 06/12/15 28.5 4.55 5.25
INTC 150612C00029000 C 06/12/15 29.0 3.95 4.80
INTC 150612C00029500 C 06/12/15 29.5 3.60 4.20
INTC 150612C00030000 C 06/12/15 30.0 3.20 3.70
INTC 150612C00030500 C 06/12/15 30.5 2.86 3.05
INTC 150612C00031000 C 06/12/15 31.0 2.26 2.65
INTC 150612C00031500 C 06/12/15 31.5 1.87 2.11
INTC 150612C00032000 C 06/12/15 32.0 1.57 1.61
INTC 150612C00032500 C 06/12/15 32.5 1.16 1.19
INTC 150612C00033000 C 06/12/15 33.0 0.75 0.83
INTC 150612C00033500 C 06/12/15 33.5 0.49 0.53
INTC 150612C00034000 C 06/12/15 34.0 0.29 0.31
INTC 150612C00034500 C 06/12/15 34.5 0.15 0.17
INTC 150612C00035000 C 06/12/15 35.0 0.07 0.08
INTC 150612C00035500 C 06/12/15 35.5 0.02 0.05
INTC 150612C00036000 C 06/12/15 36.0 0.00 0.03
INTC 150612C00036500 C 06/12/15 36.5 0.00 0.03
INTC 150612C00037000 C 06/12/15 37.0 0.00 0.02
INTC 150612C00037500 C 06/12/15 37.5 0.00 0.02
INTC 150612C00038000 C 06/12/15 38.0 0.00 0.02
INTC 150612C00038500 C 06/12/15 38.5 0.00 0.02
INTC 150612C00039000 C 06/12/15 39.0 0.00 0.02
INTC 150612C00039500 C 06/12/15 39.5 0.00 0.02
INTC 150612C00040000 C 06/12/15 40.0 0.00 0.02
INTC 150612C00040500 C 06/12/15 40.5 0.00 0.02
INTC 150612C00041000 C 06/12/15 41.0 0.00 0.02
INTC 150612C00041500 C 06/12/15 41.5 0.00 0.02
INTC 150612C00042000 C 06/12/15 42.0 0.00 0.02
INTC 150612C00042500 C 06/12/15 42.5 0.00 0.02
INTC 150612C00043000 C 06/12/15 43.0 0.00 0.02
INTC 150612C00043500 C 06/12/15 43.5 0.00 0.02
INTC 150612C00044000 C 06/12/15 44.0 0.00 0.02
INTC 150612P00024000 P 06/12/15 24.0 0.00 0.02
INTC 150612P00025000 P 06/12/15 25.0 0.00 0.02
INTC 150612P00025500 P 06/12/15 25.5 0.00 0.02
INTC 150612P00026000 P 06/12/15 26.0 0.00 0.02
INTC 150612P00026500 P 06/12/15 26.5 0.00 0.02
INTC 150612P00027000 P 06/12/15 27.0 0.00 0.02
INTC 150612P00027500 P 06/12/15 27.5 0.00 0.02
INTC 150612P00028000 P 06/12/15 28.0 0.00 0.02
INTC 150612P00028500 P 06/12/15 28.5 0.00 0.03
INTC 150612P00029000 P 06/12/15 29.0 0.00 0.03
INTC 150612P00029500 P 06/12/15 29.5 0.01 0.04
INTC 150612P00030000 P 06/12/15 30.0 0.01 0.04
INTC 150612P00030500 P 06/12/15 30.5 0.02 0.06
INTC 150612P00031000 P 06/12/15 31.0 0.04 0.08
INTC 150612P00031500 P 06/12/15 31.5 0.07 0.09
INTC 150612P00032000 P 06/12/15 32.0 0.12 0.15
INTC 150612P00032500 P 06/12/15 32.5 0.20 0.23
INTC 150612P00033000 P 06/12/15 33.0 0.34 0.38
INTC 150612P00033500 P 06/12/15 33.5 0.54 0.58
INTC 150612P00034000 P 06/12/15 34.0 0.82 0.87
INTC 150612P00034500 P 06/12/15 34.5 1.18 1.22
INTC 150612P00035000 P 06/12/15 35.0 1.48 1.78
INTC 150612P00035500 P 06/12/15 35.5 1.96 2.21
INTC 150612P00036000 P 06/12/15 36.0 2.40 2.74
INTC 150612P00036500 P 06/12/15 36.5 2.90 3.30
INTC 150612P00037000 P 06/12/15 37.0 3.25 3.70
INTC 150612P00037500 P 06/12/15 37.5 3.70 4.40
INTC 150612P00038000 P 06/12/15 38.0 4.40 4.75
INTC 150612P00038500 P 06/12/15 38.5 4.75 5.50
INTC 150612P00039000 P 06/12/15 39.0 5.25 5.70
INTC 150612P00039500 P 06/12/15 39.5 5.80 6.20
INTC 150612P00040000 P 06/12/15 40.0 6.20 6.70
INTC 150612P00040500 P 06/12/15 40.5 6.85 7.20
INTC 150612P00041000 P 06/12/15 41.0 7.05 8.05
INTC 150612P00041500 P 06/12/15 41.5 7.50 8.65
INTC 150612P00042000 P 06/12/15 42.0 8.05 9.10
INTC 150612P00042500 P 06/12/15 42.5 8.55 9.65
INTC 150612P00043000 P 06/12/15 43.0 7.95 9.80
INTC 150612P00043500 P 06/12/15 43.5 8.45 10.70
INTC 150612P00044000 P 06/12/15 44.0 9.00 10.75
INTC 150619C00022000 C 06/19/15 22.0 9.75 13.00
INTC 150619C00023000 C 06/19/15 23.0 8.75 10.65
INTC 150619C00024000 C 06/19/15 24.0 8.55 10.30
INTC 150619C00024500 C 06/19/15 24.5 8.50 9.15
INTC 150619C00025000 C 06/19/15 25.0 8.00 8.85
INTC 150619C00025500 C 06/19/15 25.5 7.50 8.35
INTC 150619C00026000 C 06/19/15 26.0 7.20 7.60
INTC 150619C00026500 C 06/19/15 26.5 6.70 7.15
INTC 150619C00027000 C 06/19/15 27.0 6.20 6.60
INTC 150619C00027500 C 06/19/15 27.5 5.70 6.10
INTC 150619C00028000 C 06/19/15 28.0 5.25 5.60
INTC 150619C00028500 C 06/19/15 28.5 4.70 5.05
INTC 150619C00029000 C 06/19/15 29.0 4.25 4.60
INTC 150619C00029500 C 06/19/15 29.5 3.70 4.10
INTC 150619C00030000 C 06/19/15 30.0 3.25 3.60
INTC 150619C00030500 C 06/19/15 30.5 2.83 3.10
INTC 150619C00031000 C 06/19/15 31.0 2.39 2.59
INTC 150619C00031500 C 06/19/15 31.5 2.00 2.14
INTC 150619C00032000 C 06/19/15 32.0 1.59 1.67
INTC 150619C00032500 C 06/19/15 32.5 1.21 1.26
INTC 150619C00033000 C 06/19/15 33.0 0.87 0.91
INTC 150619C00033500 C 06/19/15 33.5 0.59 0.61
INTC 150619C00034000 C 06/19/15 34.0 0.36 0.38
INTC 150619C00034500 C 06/19/15 34.5 0.21 0.23
INTC 150619C00035000 C 06/19/15 35.0 0.10 0.13
INTC 150619C00035500 C 06/19/15 35.5 0.05 0.07
INTC 150619C00036000 C 06/19/15 36.0 0.03 0.04
INTC 150619C00036500 C 06/19/15 36.5 0.01 0.02
INTC 150619C00037000 C 06/19/15 37.0 0.00 0.02
INTC 150619C00037500 C 06/19/15 37.5 0.00 0.02
INTC 150619C00038000 C 06/19/15 38.0 0.00 0.02
INTC 150619C00038500 C 06/19/15 38.5 0.00 0.02
INTC 150619C00039000 C 06/19/15 39.0 0.00 0.02
INTC 150619C00039500 C 06/19/15 39.5 0.00 0.02
INTC 150619C00040000 C 06/19/15 40.0 0.00 0.02
INTC 150619C00040500 C 06/19/15 40.5 0.00 0.02
INTC 150619C00041000 C 06/19/15 41.0 0.00 0.02
INTC 150619C00041500 C 06/19/15 41.5 0.00 0.02
INTC 150619C00042000 C 06/19/15 42.0 0.00 0.02
INTC 150619C00043000 C 06/19/15 43.0 0.00 0.02
INTC 150619C00044000 C 06/19/15 44.0 0.00 0.02
INTC 150619P00022000 P 06/19/15 22.0 0.00 0.02
INTC 150619P00023000 P 06/19/15 23.0 0.00 0.02
INTC 150619P00024000 P 06/19/15 24.0 0.00 0.01
INTC 150619P00024500 P 06/19/15 24.5 0.00 0.02
INTC 150619P00025000 P 06/19/15 25.0 0.00 0.01
INTC 150619P00025500 P 06/19/15 25.5 0.00 0.02
INTC 150619P00026000 P 06/19/15 26.0 0.00 0.01
INTC 150619P00026500 P 06/19/15 26.5 0.00 0.02
INTC 150619P00027000 P 06/19/15 27.0 0.01 0.03
INTC 150619P00027500 P 06/19/15 27.5 0.00 0.03
INTC 150619P00028000 P 06/19/15 28.0 0.00 0.02
INTC 150619P00028500 P 06/19/15 28.5 0.01 0.02
INTC 150619P00029000 P 06/19/15 29.0 0.01 0.02
INTC 150619P00029500 P 06/19/15 29.5 0.02 0.03
INTC 150619P00030000 P 06/19/15 30.0 0.03 0.04
INTC 150619P00030500 P 06/19/15 30.5 0.05 0.06
INTC 150619P00031000 P 06/19/15 31.0 0.07 0.08
INTC 150619P00031500 P 06/19/15 31.5 0.11 0.13
INTC 150619P00032000 P 06/19/15 32.0 0.18 0.19
INTC 150619P00032500 P 06/19/15 32.5 0.27 0.29
INTC 150619P00033000 P 06/19/15 33.0 0.43 0.44
INTC 150619P00033500 P 06/19/15 33.5 0.63 0.65
INTC 150619P00034000 P 06/19/15 34.0 0.90 0.94
INTC 150619P00034500 P 06/19/15 34.5 1.24 1.28
INTC 150619P00035000 P 06/19/15 35.0 1.64 1.72
INTC 150619P00035500 P 06/19/15 35.5 2.01 2.25
INTC 150619P00036000 P 06/19/15 36.0 2.48 2.71
INTC 150619P00036500 P 06/19/15 36.5 2.95 3.20
INTC 150619P00037000 P 06/19/15 37.0 3.40 3.70
INTC 150619P00037500 P 06/19/15 37.5 3.90 4.20
INTC 150619P00038000 P 06/19/15 38.0 4.40 4.80
INTC 150619P00038500 P 06/19/15 38.5 4.90 5.35
INTC 150619P00039000 P 06/19/15 39.0 5.40 5.75
INTC 150619P00039500 P 06/19/15 39.5 5.90 6.25
INTC 150619P00040000 P 06/19/15 40.0 6.40 6.80
INTC 150619P00040500 P 06/19/15 40.5 6.90 7.30
INTC 150619P00041000 P 06/19/15 41.0 7.20 7.90
INTC 150619P00041500 P 06/19/15 41.5 7.60 8.40
INTC 150619P00042000 P 06/19/15 42.0 8.10 9.05
INTC 150619P00043000 P 06/19/15 43.0 8.00 10.15
INTC 150619P00044000 P 06/19/15 44.0 8.95 10.80
INTC 150626C00024000 C 06/26/15 24.0 9.10 9.90
INTC 150626C00025000 C 06/26/15 25.0 8.15 8.65
INTC 150626C00025500 C 06/26/15 25.5 7.70 8.15
INTC 150626C00026000 C 06/26/15 26.0 7.20 7.60
INTC 150626C00026500 C 06/26/15 26.5 6.70 7.10
INTC 150626C00027000 C 06/26/15 27.0 6.20 6.60
INTC 150626C00027500 C 06/26/15 27.5 5.70 6.15
INTC 150626C00028000 C 06/26/15 28.0 5.25 5.65
INTC 150626C00028500 C 06/26/15 28.5 4.75 5.15
INTC 150626C00029000 C 06/26/15 29.0 4.25 4.65
INTC 150626C00029500 C 06/26/15 29.5 3.75 4.15
INTC 150626C00030000 C 06/26/15 30.0 3.25 3.60
INTC 150626C00030500 C 06/26/15 30.5 2.90 3.20
INTC 150626C00031000 C 06/26/15 31.0 2.44 2.69
INTC 150626C00031500 C 06/26/15 31.5 2.07 2.16
INTC 150626C00032000 C 06/26/15 32.0 1.65 1.74
INTC 150626C00032500 C 06/26/15 32.5 1.27 1.36
INTC 150626C00033000 C 06/26/15 33.0 0.94 1.02
INTC 150626C00033500 C 06/26/15 33.5 0.68 0.71
INTC 150626C00034000 C 06/26/15 34.0 0.43 0.49
INTC 150626C00034500 C 06/26/15 34.5 0.27 0.32
INTC 150626C00035000 C 06/26/15 35.0 0.16 0.19
INTC 150626C00035500 C 06/26/15 35.5 0.08 0.12
INTC 150626C00036000 C 06/26/15 36.0 0.04 0.08
INTC 150626C00036500 C 06/26/15 36.5 0.02 0.05
INTC 150626C00037000 C 06/26/15 37.0 0.00 0.04
INTC 150626C00037500 C 06/26/15 37.5 0.00 0.03
INTC 150626C00038000 C 06/26/15 38.0 0.00 0.03
INTC 150626C00038500 C 06/26/15 38.5 0.00 0.02
INTC 150626C00039000 C 06/26/15 39.0 0.00 0.02
INTC 150626C00039500 C 06/26/15 39.5 0.00 0.02
INTC 150626C00040000 C 06/26/15 40.0 0.00 0.02
INTC 150626C00040500 C 06/26/15 40.5 0.00 0.02
INTC 150626C00041000 C 06/26/15 41.0 0.00 0.02
INTC 150626C00041500 C 06/26/15 41.5 0.00 0.02
INTC 150626C00042000 C 06/26/15 42.0 0.00 0.02
INTC 150626C00042500 C 06/26/15 42.5 0.00 0.02
INTC 150626C00043000 C 06/26/15 43.0 0.00 0.02
INTC 150626C00043500 C 06/26/15 43.5 0.00 0.02
INTC 150626C00044000 C 06/26/15 44.0 0.00 0.02
INTC 150626P00024000 P 06/26/15 24.0 0.00 0.02
INTC 150626P00025000 P 06/26/15 25.0 0.00 0.02
INTC 150626P00025500 P 06/26/15 25.5 0.00 0.02
INTC 150626P00026000 P 06/26/15 26.0 0.00 0.03
INTC 150626P00026500 P 06/26/15 26.5 0.00 0.03
INTC 150626P00027000 P 06/26/15 27.0 0.01 0.03
INTC 150626P00027500 P 06/26/15 27.5 0.01 0.03
INTC 150626P00028000 P 06/26/15 28.0 0.01 0.04
INTC 150626P00028500 P 06/26/15 28.5 0.02 0.05
INTC 150626P00029000 P 06/26/15 29.0 0.02 0.06
INTC 150626P00029500 P 06/26/15 29.5 0.03 0.07
INTC 150626P00030000 P 06/26/15 30.0 0.05 0.08
INTC 150626P00030500 P 06/26/15 30.5 0.07 0.10
INTC 150626P00031000 P 06/26/15 31.0 0.11 0.15
INTC 150626P00031500 P 06/26/15 31.5 0.16 0.20
INTC 150626P00032000 P 06/26/15 32.0 0.24 0.25
INTC 150626P00032500 P 06/26/15 32.5 0.36 0.39
INTC 150626P00033000 P 06/26/15 33.0 0.51 0.56
INTC 150626P00033500 P 06/26/15 33.5 0.72 0.75
INTC 150626P00034000 P 06/26/15 34.0 0.98 1.07
INTC 150626P00034500 P 06/26/15 34.5 1.31 1.40
INTC 150626P00035000 P 06/26/15 35.0 1.69 1.77
INTC 150626P00035500 P 06/26/15 35.5 2.05 2.27
INTC 150626P00036000 P 06/26/15 36.0 2.48 2.74
INTC 150626P00036500 P 06/26/15 36.5 2.95 3.25
INTC 150626P00037000 P 06/26/15 37.0 3.40 3.80
INTC 150626P00037500 P 06/26/15 37.5 3.95 4.30
INTC 150626P00038000 P 06/26/15 38.0 4.40 4.80
INTC 150626P00038500 P 06/26/15 38.5 4.85 5.30
INTC 150626P00039000 P 06/26/15 39.0 5.40 5.85
INTC 150626P00039500 P 06/26/15 39.5 5.90 6.35
INTC 150626P00040000 P 06/26/15 40.0 6.40 6.80
INTC 150626P00040500 P 06/26/15 40.5 6.60 7.55
INTC 150626P00041000 P 06/26/15 41.0 7.25 7.85
INTC 150626P00041500 P 06/26/15 41.5 7.50 8.70
INTC 150626P00042000 P 06/26/15 42.0 7.95 9.25
INTC 150626P00042500 P 06/26/15 42.5 8.45 9.40
INTC 150626P00043000 P 06/26/15 43.0 7.95 10.40
INTC 150626P00043500 P 06/26/15 43.5 8.45 10.95
INTC 150626P00044000 P 06/26/15 44.0 8.95 11.20
INTC 150702C00024000 C 07/02/15 24.0 9.20 9.65
INTC 150702C00025000 C 07/02/15 25.0 8.20 8.70
INTC 150702C00026000 C 07/02/15 26.0 7.20 7.70
INTC 150702C00026500 C 07/02/15 26.5 6.70 7.10
INTC 150702C00027000 C 07/02/15 27.0 6.25 6.60
INTC 150702C00027500 C 07/02/15 27.5 5.75 6.10
INTC 150702C00028000 C 07/02/15 28.0 5.25 5.65
INTC 150702C00028500 C 07/02/15 28.5 4.75 5.15
INTC 150702C00029000 C 07/02/15 29.0 4.25 4.65
INTC 150702C00029500 C 07/02/15 29.5 3.75 4.15
INTC 150702C00030000 C 07/02/15 30.0 3.30 3.70
INTC 150702C00030500 C 07/02/15 30.5 2.93 3.25
INTC 150702C00031000 C 07/02/15 31.0 2.48 2.73
INTC 150702C00031500 C 07/02/15 31.5 2.11 2.20
INTC 150702C00032000 C 07/02/15 32.0 1.70 1.79
INTC 150702C00032500 C 07/02/15 32.5 1.33 1.42
INTC 150702C00033000 C 07/02/15 33.0 1.00 1.07
INTC 150702C00033500 C 07/02/15 33.5 0.73 0.78
INTC 150702C00034000 C 07/02/15 34.0 0.50 0.55
INTC 150702C00034500 C 07/02/15 34.5 0.34 0.37
INTC 150702C00035000 C 07/02/15 35.0 0.20 0.24
INTC 150702C00035500 C 07/02/15 35.5 0.12 0.15
INTC 150702C00036000 C 07/02/15 36.0 0.06 0.10
INTC 150702C00036500 C 07/02/15 36.5 0.03 0.06
INTC 150702C00037000 C 07/02/15 37.0 0.02 0.04
INTC 150702C00037500 C 07/02/15 37.5 0.01 0.03
INTC 150702C00038000 C 07/02/15 38.0 0.00 0.03
INTC 150702C00038500 C 07/02/15 38.5 0.00 0.02
INTC 150702C00039000 C 07/02/15 39.0 0.00 0.02
INTC 150702C00039500 C 07/02/15 39.5 0.00 0.02
INTC 150702C00040000 C 07/02/15 40.0 0.00 0.02
INTC 150702C00040500 C 07/02/15 40.5 0.00 0.02
INTC 150702C00041000 C 07/02/15 41.0 0.00 0.02
INTC 150702C00041500 C 07/02/15 41.5 0.00 0.02
INTC 150702C00042000 C 07/02/15 42.0 0.00 0.02
INTC 150702C00042500 C 07/02/15 42.5 0.00 0.02
INTC 150702C00043000 C 07/02/15 43.0 0.00 0.02
INTC 150702C00043500 C 07/02/15 43.5 0.00 0.02
INTC 150702C00044000 C 07/02/15 44.0 0.00 0.02
INTC 150702P00024000 P 07/02/15 24.0 0.00 0.02
INTC 150702P00025000 P 07/02/15 25.0 0.00 0.02
INTC 150702P00026000 P 07/02/15 26.0 0.00 0.03
INTC 150702P00026500 P 07/02/15 26.5 0.01 0.03
INTC 150702P00027000 P 07/02/15 27.0 0.01 0.04
INTC 150702P00027500 P 07/02/15 27.5 0.01 0.04
INTC 150702P00028000 P 07/02/15 28.0 0.02 0.05
INTC 150702P00028500 P 07/02/15 28.5 0.03 0.06
INTC 150702P00029000 P 07/02/15 29.0 0.04 0.07
INTC 150702P00029500 P 07/02/15 29.5 0.05 0.08
INTC 150702P00030000 P 07/02/15 30.0 0.06 0.12
INTC 150702P00030500 P 07/02/15 30.5 0.09 0.15
INTC 150702P00031000 P 07/02/15 31.0 0.14 0.17
INTC 150702P00031500 P 07/02/15 31.5 0.20 0.23
INTC 150702P00032000 P 07/02/15 32.0 0.29 0.32
INTC 150702P00032500 P 07/02/15 32.5 0.41 0.44
INTC 150702P00033000 P 07/02/15 33.0 0.57 0.62
INTC 150702P00033500 P 07/02/15 33.5 0.78 0.82
INTC 150702P00034000 P 07/02/15 34.0 1.05 1.13
INTC 150702P00034500 P 07/02/15 34.5 1.36 1.46
INTC 150702P00035000 P 07/02/15 35.0 1.74 1.82
INTC 150702P00035500 P 07/02/15 35.5 2.08 2.33
INTC 150702P00036000 P 07/02/15 36.0 2.52 2.79
INTC 150702P00036500 P 07/02/15 36.5 2.95 3.25
INTC 150702P00037000 P 07/02/15 37.0 3.40 3.75
INTC 150702P00037500 P 07/02/15 37.5 3.95 4.25
INTC 150702P00038000 P 07/02/15 38.0 4.40 4.80
INTC 150702P00038500 P 07/02/15 38.5 4.85 5.45
INTC 150702P00039000 P 07/02/15 39.0 5.25 5.90
INTC 150702P00039500 P 07/02/15 39.5 5.75 6.50
INTC 150702P00040000 P 07/02/15 40.0 6.30 6.90
INTC 150702P00040500 P 07/02/15 40.5 6.75 7.50
INTC 150702P00041000 P 07/02/15 41.0 7.05 8.00
INTC 150702P00041500 P 07/02/15 41.5 7.45 8.30
INTC 150702P00042000 P 07/02/15 42.0 7.95 8.80
INTC 150702P00042500 P 07/02/15 42.5 8.40 9.30
INTC 150702P00043000 P 07/02/15 43.0 7.95 10.15
INTC 150702P00043500 P 07/02/15 43.5 8.45 10.30
INTC 150702P00044000 P 07/02/15 44.0 8.95 10.85
INTC 150717C00016000 C 07/17/15 16.0 15.75 17.85
INTC 150717C00018000 C 07/17/15 18.0 13.85 17.00
INTC 150717C00019000 C 07/17/15 19.0 12.85 16.05
INTC 150717C00020000 C 07/17/15 20.0 11.80 15.00
INTC 150717C00021000 C 07/17/15 21.0 10.80 14.05
INTC 150717C00022000 C 07/17/15 22.0 9.80 13.05
INTC 150717C00023000 C 07/17/15 23.0 8.80 12.05
INTC 150717C00024000 C 07/17/15 24.0 9.05 9.90
INTC 150717C00025000 C 07/17/15 25.0 8.25 8.65
INTC 150717C00026000 C 07/17/15 26.0 7.25 7.65
INTC 150717C00027000 C 07/17/15 27.0 6.25 6.65
INTC 150717C00028000 C 07/17/15 28.0 5.30 5.65
INTC 150717C00029000 C 07/17/15 29.0 4.35 4.75
INTC 150717C00030000 C 07/17/15 30.0 3.60 3.80
INTC 150717C00031000 C 07/17/15 31.0 2.76 2.84
INTC 150717C00032000 C 07/17/15 32.0 2.04 2.07
INTC 150717C00033000 C 07/17/15 33.0 1.37 1.40
INTC 150717C00034000 C 07/17/15 34.0 0.86 0.88
INTC 150717C00035000 C 07/17/15 35.0 0.49 0.51
INTC 150717C00036000 C 07/17/15 36.0 0.25 0.27
INTC 150717C00037000 C 07/17/15 37.0 0.12 0.14
INTC 150717C00038000 C 07/17/15 38.0 0.06 0.07
INTC 150717C00039000 C 07/17/15 39.0 0.02 0.04
INTC 150717C00040000 C 07/17/15 40.0 0.01 0.03
INTC 150717C00041000 C 07/17/15 41.0 0.00 0.02
INTC 150717C00042000 C 07/17/15 42.0 0.00 0.02
INTC 150717C00043000 C 07/17/15 43.0 0.00 0.02
INTC 150717C00044000 C 07/17/15 44.0 0.00 0.02
INTC 150717C00045000 C 07/17/15 45.0 0.00 0.02
INTC 150717C00046000 C 07/17/15 46.0 0.00 0.02
INTC 150717C00047000 C 07/17/15 47.0 0.00 0.02
INTC 150717C00048000 C 07/17/15 48.0 0.00 0.02
INTC 150717C00049000 C 07/17/15 49.0 0.00 0.02
INTC 150717C00050000 C 07/17/15 50.0 0.00 0.02
INTC 150717P00016000 P 07/17/15 16.0 0.00 0.02
INTC 150717P00018000 P 07/17/15 18.0 0.00 0.02
INTC 150717P00019000 P 07/17/15 19.0 0.00 0.02
INTC 150717P00020000 P 07/17/15 20.0 0.00 0.02
INTC 150717P00021000 P 07/17/15 21.0 0.00 0.02
INTC 150717P00022000 P 07/17/15 22.0 0.00 0.02
INTC 150717P00023000 P 07/17/15 23.0 0.01 0.02
INTC 150717P00024000 P 07/17/15 24.0 0.01 0.03
INTC 150717P00025000 P 07/17/15 25.0 0.02 0.03
INTC 150717P00026000 P 07/17/15 26.0 0.03 0.04
INTC 150717P00027000 P 07/17/15 27.0 0.05 0.06
INTC 150717P00028000 P 07/17/15 28.0 0.07 0.09
INTC 150717P00029000 P 07/17/15 29.0 0.12 0.14
INTC 150717P00030000 P 07/17/15 30.0 0.21 0.22
INTC 150717P00031000 P 07/17/15 31.0 0.34 0.36
INTC 150717P00032000 P 07/17/15 32.0 0.56 0.58
INTC 150717P00033000 P 07/17/15 33.0 0.90 0.92
INTC 150717P00034000 P 07/17/15 34.0 1.37 1.40
INTC 150717P00035000 P 07/17/15 35.0 2.00 2.04
INTC 150717P00036000 P 07/17/15 36.0 2.76 2.85
INTC 150717P00037000 P 07/17/15 37.0 3.50 3.80
INTC 150717P00038000 P 07/17/15 38.0 4.50 4.75
INTC 150717P00039000 P 07/17/15 39.0 5.40 5.75
INTC 150717P00040000 P 07/17/15 40.0 6.40 6.80
INTC 150717P00041000 P 07/17/15 41.0 7.30 7.75
INTC 150717P00042000 P 07/17/15 42.0 8.10 9.15
INTC 150717P00043000 P 07/17/15 43.0 8.50 10.30
INTC 150717P00044000 P 07/17/15 44.0 9.00 11.35
INTC 150717P00045000 P 07/17/15 45.0 10.00 12.40
INTC 150717P00046000 P 07/17/15 46.0 10.95 13.40
INTC 150717P00047000 P 07/17/15 47.0 11.95 14.40
INTC 150717P00048000 P 07/17/15 48.0 13.00 15.15
INTC 150717P00049000 P 07/17/15 49.0 14.00 16.15
INTC 150717P00050000 P 07/17/15 50.0 15.00 17.15
INTC 150821C00023000 C 08/21/15 23.0 8.80 12.10
INTC 150821C00024000 C 08/21/15 24.0 9.00 9.95
INTC 150821C00025000 C 08/21/15 25.0 8.25 8.65
INTC 150821C00026000 C 08/21/15 26.0 7.05 7.80
INTC 150821C00027000 C 08/21/15 27.0 6.30 6.70
INTC 150821C00028000 C 08/21/15 28.0 5.35 5.75
INTC 150821C00029000 C 08/21/15 29.0 4.45 4.80
INTC 150821C00030000 C 08/21/15 30.0 3.70 3.90
INTC 150821C00031000 C 08/21/15 31.0 2.89 3.00
INTC 150821C00032000 C 08/21/15 32.0 2.20 2.25
INTC 150821C00033000 C 08/21/15 33.0 1.56 1.61
INTC 150821C00034000 C 08/21/15 34.0 1.04 1.09
INTC 150821C00035000 C 08/21/15 35.0 0.67 0.70
INTC 150821C00036000 C 08/21/15 36.0 0.40 0.43
INTC 150821C00037000 C 08/21/15 37.0 0.23 0.25
INTC 150821C00038000 C 08/21/15 38.0 0.13 0.15
INTC 150821C00039000 C 08/21/15 39.0 0.07 0.09
INTC 150821C00040000 C 08/21/15 40.0 0.03 0.06
INTC 150821C00041000 C 08/21/15 41.0 0.02 0.05
INTC 150821P00023000 P 08/21/15 23.0 0.02 0.05
INTC 150821P00024000 P 08/21/15 24.0 0.03 0.06
INTC 150821P00025000 P 08/21/15 25.0 0.05 0.08
INTC 150821P00026000 P 08/21/15 26.0 0.08 0.10
INTC 150821P00027000 P 08/21/15 27.0 0.11 0.13
INTC 150821P00028000 P 08/21/15 28.0 0.16 0.18
INTC 150821P00029000 P 08/21/15 29.0 0.25 0.26
INTC 150821P00030000 P 08/21/15 30.0 0.38 0.40
INTC 150821P00031000 P 08/21/15 31.0 0.57 0.60
INTC 150821P00032000 P 08/21/15 32.0 0.86 0.89
INTC 150821P00033000 P 08/21/15 33.0 1.25 1.28
INTC 150821P00034000 P 08/21/15 34.0 1.75 1.79
INTC 150821P00035000 P 08/21/15 35.0 2.38 2.42
INTC 150821P00036000 P 08/21/15 36.0 3.10 3.20
INTC 150821P00037000 P 08/21/15 37.0 3.80 4.20
INTC 150821P00038000 P 08/21/15 38.0 4.55 5.25
INTC 150821P00039000 P 08/21/15 39.0 5.50 6.30
INTC 150821P00040000 P 08/21/15 40.0 6.65 7.00
INTC 150821P00041000 P 08/21/15 41.0 7.25 8.40
INTC 151016C00018000 C 10/16/15 18.0 13.80 15.80
INTC 151016C00019000 C 10/16/15 19.0 12.80 16.05
INTC 151016C00020000 C 10/16/15 20.0 11.80 15.10
INTC 151016C00021000 C 10/16/15 21.0 10.80 14.10
INTC 151016C00022000 C 10/16/15 22.0 9.80 13.05
INTC 151016C00023000 C 10/16/15 23.0 8.85 12.05
INTC 151016C00024000 C 10/16/15 24.0 9.25 9.85
INTC 151016C00025000 C 10/16/15 25.0 8.20 9.05
INTC 151016C00026000 C 10/16/15 26.0 7.30 7.85
INTC 151016C00027000 C 10/16/15 27.0 6.40 6.80
INTC 151016C00028000 C 10/16/15 28.0 5.50 5.90
INTC 151016C00029000 C 10/16/15 29.0 4.70 5.00
INTC 151016C00030000 C 10/16/15 30.0 3.95 4.10
INTC 151016C00031000 C 10/16/15 31.0 3.25 3.35
INTC 151016C00032000 C 10/16/15 32.0 2.57 2.62
INTC 151016C00033000 C 10/16/15 33.0 1.99 2.02
INTC 151016C00034000 C 10/16/15 34.0 1.47 1.52
INTC 151016C00035000 C 10/16/15 35.0 1.07 1.11
INTC 151016C00036000 C 10/16/15 36.0 0.75 0.79
INTC 151016C00037000 C 10/16/15 37.0 0.52 0.55
INTC 151016C00038000 C 10/16/15 38.0 0.35 0.37
INTC 151016C00039000 C 10/16/15 39.0 0.23 0.25
INTC 151016C00040000 C 10/16/15 40.0 0.16 0.18
INTC 151016C00041000 C 10/16/15 41.0 0.09 0.12
INTC 151016C00042000 C 10/16/15 42.0 0.06 0.09
INTC 151016C00043000 C 10/16/15 43.0 0.03 0.07
INTC 151016C00044000 C 10/16/15 44.0 0.02 0.05
INTC 151016C00045000 C 10/16/15 45.0 0.01 0.05
INTC 151016C00046000 C 10/16/15 46.0 0.01 0.04
INTC 151016C00047000 C 10/16/15 47.0 0.00 0.04
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 0.02
INTC 151016P00018000 P 10/16/15 18.0 0.01 0.04
INTC 151016P00019000 P 10/16/15 19.0 0.02 0.05
INTC 151016P00020000 P 10/16/15 20.0 0.03 0.05
INTC 151016P00021000 P 10/16/15 21.0 0.04 0.07
INTC 151016P00022000 P 10/16/15 22.0 0.06 0.08
INTC 151016P00023000 P 10/16/15 23.0 0.09 0.10
INTC 151016P00024000 P 10/16/15 24.0 0.11 0.13
INTC 151016P00025000 P 10/16/15 25.0 0.15 0.17
INTC 151016P00026000 P 10/16/15 26.0 0.21 0.22
INTC 151016P00027000 P 10/16/15 27.0 0.28 0.30
INTC 151016P00028000 P 10/16/15 28.0 0.37 0.40
INTC 151016P00029000 P 10/16/15 29.0 0.51 0.53
INTC 151016P00030000 P 10/16/15 30.0 0.69 0.73
INTC 151016P00031000 P 10/16/15 31.0 0.95 0.98
INTC 151016P00032000 P 10/16/15 32.0 1.27 1.31
INTC 151016P00033000 P 10/16/15 33.0 1.68 1.73
INTC 151016P00034000 P 10/16/15 34.0 2.18 2.23
INTC 151016P00035000 P 10/16/15 35.0 2.77 2.83
INTC 151016P00036000 P 10/16/15 36.0 3.45 3.55
INTC 151016P00037000 P 10/16/15 37.0 4.20 4.30
INTC 151016P00038000 P 10/16/15 38.0 5.05 5.15
INTC 151016P00039000 P 10/16/15 39.0 5.80 6.20
INTC 151016P00040000 P 10/16/15 40.0 6.70 7.30
INTC 151016P00041000 P 10/16/15 41.0 7.65 8.05
INTC 151016P00042000 P 10/16/15 42.0 8.65 9.05
INTC 151016P00043000 P 10/16/15 43.0 9.65 10.00
INTC 151016P00044000 P 10/16/15 44.0 9.25 12.45
INTC 151016P00045000 P 10/16/15 45.0 10.95 12.55
INTC 151016P00046000 P 10/16/15 46.0 11.15 14.45
INTC 151016P00047000 P 10/16/15 47.0 12.15 14.15
INTC 151016P00048000 P 10/16/15 48.0 13.15 15.15
INTC 151016P00049000 P 10/16/15 49.0 14.10 16.20
INTC 151016P00050000 P 10/16/15 50.0 15.10 17.20
INTC 160115C00013000 C 01/15/16 13.0 18.80 22.00
INTC 160115C00015000 C 01/15/16 15.0 17.70 19.20
INTC 160115C00018000 C 01/15/16 18.0 14.75 15.95
INTC 160115C00019000 C 01/15/16 19.0 12.80 14.80
INTC 160115C00020000 C 01/15/16 20.0 13.30 13.70
INTC 160115C00021000 C 01/15/16 21.0 11.75 13.35
INTC 160115C00022000 C 01/15/16 22.0 11.40 11.70
INTC 160115C00023000 C 01/15/16 23.0 10.35 10.80
INTC 160115C00024000 C 01/15/16 24.0 9.35 9.80
INTC 160115C00025000 C 01/15/16 25.0 8.55 8.75
INTC 160115C00026000 C 01/15/16 26.0 7.50 7.90
INTC 160115C00027000 C 01/15/16 27.0 6.75 6.95
INTC 160115C00028000 C 01/15/16 28.0 5.80 6.15
INTC 160115C00029000 C 01/15/16 29.0 5.10 5.20
INTC 160115C00030000 C 01/15/16 30.0 4.35 4.45
INTC 160115C00031000 C 01/15/16 31.0 3.65 3.75
INTC 160115C00032000 C 01/15/16 32.0 3.00 3.10
INTC 160115C00033000 C 01/15/16 33.0 2.46 2.51
INTC 160115C00034000 C 01/15/16 34.0 1.97 2.02
INTC 160115C00035000 C 01/15/16 35.0 1.55 1.60
INTC 160115C00036000 C 01/15/16 36.0 1.21 1.25
INTC 160115C00037000 C 01/15/16 37.0 0.92 0.96
INTC 160115C00038000 C 01/15/16 38.0 0.70 0.74
INTC 160115C00039000 C 01/15/16 39.0 0.53 0.56
INTC 160115C00040000 C 01/15/16 40.0 0.39 0.42
INTC 160115C00041000 C 01/15/16 41.0 0.29 0.32
INTC 160115C00042000 C 01/15/16 42.0 0.22 0.24
INTC 160115C00043000 C 01/15/16 43.0 0.16 0.19
INTC 160115C00044000 C 01/15/16 44.0 0.12 0.15
INTC 160115C00045000 C 01/15/16 45.0 0.09 0.11
INTC 160115C00050000 C 01/15/16 50.0 0.03 0.05
INTC 160115P00013000 P 01/15/16 13.0 0.02 0.04
INTC 160115P00015000 P 01/15/16 15.0 0.05 0.06
INTC 160115P00018000 P 01/15/16 18.0 0.08 0.11
INTC 160115P00019000 P 01/15/16 19.0 0.10 0.14
INTC 160115P00020000 P 01/15/16 20.0 0.12 0.15
INTC 160115P00021000 P 01/15/16 21.0 0.15 0.19
INTC 160115P00022000 P 01/15/16 22.0 0.19 0.22
INTC 160115P00023000 P 01/15/16 23.0 0.23 0.26
INTC 160115P00024000 P 01/15/16 24.0 0.29 0.31
INTC 160115P00025000 P 01/15/16 25.0 0.36 0.39
INTC 160115P00026000 P 01/15/16 26.0 0.46 0.48
INTC 160115P00027000 P 01/15/16 27.0 0.59 0.61
INTC 160115P00028000 P 01/15/16 28.0 0.74 0.77
INTC 160115P00029000 P 01/15/16 29.0 0.94 0.97
INTC 160115P00030000 P 01/15/16 30.0 1.20 1.22
INTC 160115P00031000 P 01/15/16 31.0 1.51 1.53
INTC 160115P00032000 P 01/15/16 32.0 1.88 1.91
INTC 160115P00033000 P 01/15/16 33.0 2.32 2.35
INTC 160115P00034000 P 01/15/16 34.0 2.83 2.87
INTC 160115P00035000 P 01/15/16 35.0 3.40 3.50
INTC 160115P00036000 P 01/15/16 36.0 4.05 4.15
INTC 160115P00037000 P 01/15/16 37.0 4.75 4.85
INTC 160115P00038000 P 01/15/16 38.0 5.55 5.65
INTC 160115P00039000 P 01/15/16 39.0 6.35 6.50
INTC 160115P00040000 P 01/15/16 40.0 7.20 7.45
INTC 160115P00041000 P 01/15/16 41.0 7.70 8.70
INTC 160115P00042000 P 01/15/16 42.0 7.55 10.85
INTC 160115P00043000 P 01/15/16 43.0 9.60 10.60
INTC 160115P00044000 P 01/15/16 44.0 10.20 11.80
INTC 160115P00045000 P 01/15/16 45.0 11.80 12.70
INTC 160115P00050000 P 01/15/16 50.0 16.70 17.65
INTC 170120C00015000 C 01/20/17 15.0 16.30 20.80
INTC 170120C00018000 C 01/20/17 18.0 13.55 17.95
INTC 170120C00020000 C 01/20/17 20.0 13.15 14.25
INTC 170120C00023000 C 01/20/17 23.0 9.50 11.65
INTC 170120C00025000 C 01/20/17 25.0 9.00 9.20
INTC 170120C00028000 C 01/20/17 28.0 6.60 7.15
INTC 170120C00030000 C 01/20/17 30.0 5.55 5.70
INTC 170120C00032000 C 01/20/17 32.0 4.45 4.55
INTC 170120C00035000 C 01/20/17 35.0 3.05 3.20
INTC 170120C00037000 C 01/20/17 37.0 2.42 2.47
INTC 170120C00040000 C 01/20/17 40.0 1.60 1.66
INTC 170120C00042000 C 01/20/17 42.0 1.19 1.27
INTC 170120C00045000 C 01/20/17 45.0 0.80 0.84
INTC 170120C00047000 C 01/20/17 47.0 0.57 0.66
INTC 170120C00050000 C 01/20/17 50.0 0.37 0.46
INTC 170120C00055000 C 01/20/17 55.0 0.17 0.27
INTC 170120P00015000 P 01/20/17 15.0 0.21 0.30
INTC 170120P00018000 P 01/20/17 18.0 0.38 0.47
INTC 170120P00020000 P 01/20/17 20.0 0.56 0.64
INTC 170120P00023000 P 01/20/17 23.0 0.97 1.05
INTC 170120P00025000 P 01/20/17 25.0 1.37 1.44
INTC 170120P00028000 P 01/20/17 28.0 2.18 2.23
INTC 170120P00030000 P 01/20/17 30.0 2.90 2.99
INTC 170120P00032000 P 01/20/17 32.0 3.75 3.90
INTC 170120P00035000 P 01/20/17 35.0 5.40 5.55
INTC 170120P00037000 P 01/20/17 37.0 6.65 6.85
INTC 170120P00040000 P 01/20/17 40.0 8.85 9.00
INTC 170120P00042000 P 01/20/17 42.0 10.40 10.55
INTC 170120P00045000 P 01/20/17 45.0 11.00 15.35
INTC 170120P00047000 P 01/20/17 47.0 13.10 17.00
INTC 170120P00050000 P 01/20/17 50.0 16.10 19.95
INTC 170120P00055000 P 01/20/17 55.0 20.00 24.70

OPRA data is delayed 15 minutes.