Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-04)Premium Content

Intel Corporation (INTC)
As of Apr 24 2014 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INTC 140425C00014000 C 04/25/14 14.0 12.60 12.95
INTC 140425C00015000 C 04/25/14 15.0 11.60 11.95
INTC 140425C00016000 C 04/25/14 16.0 10.60 10.95
INTC 140425C00017000 C 04/25/14 17.0 9.65 9.95
INTC 140425C00018000 C 04/25/14 18.0 8.65 8.95
INTC 140425C00019000 C 04/25/14 19.0 7.65 7.95
INTC 140425C00019500 C 04/25/14 19.5 7.15 7.45
INTC 140425C00020000 C 04/25/14 20.0 6.65 6.95
INTC 140425C00020500 C 04/25/14 20.5 6.15 6.45
INTC 140425C00021000 C 04/25/14 21.0 5.65 5.95
INTC 140425C00021500 C 04/25/14 21.5 5.15 5.45
INTC 140425C00022000 C 04/25/14 22.0 4.70 4.95
INTC 140425C00022500 C 04/25/14 22.5 4.20 4.45
INTC 140425C00023000 C 04/25/14 23.0 3.70 3.90
INTC 140425C00023500 C 04/25/14 23.5 3.20 3.45
INTC 140425C00024000 C 04/25/14 24.0 2.72 2.77
INTC 140425C00024500 C 04/25/14 24.5 2.21 2.42
INTC 140425C00025000 C 04/25/14 25.0 1.72 1.81
INTC 140425C00025500 C 04/25/14 25.5 1.22 1.28
INTC 140425C00026000 C 04/25/14 26.0 0.72 0.79
INTC 140425C00026500 C 04/25/14 26.5 0.26 0.29
INTC 140425C00027000 C 04/25/14 27.0 0.03 0.04
INTC 140425C00027500 C 04/25/14 27.5 0.00 0.02
INTC 140425C00028000 C 04/25/14 28.0 0.00 0.02
INTC 140425C00028500 C 04/25/14 28.5 0.00 0.02
INTC 140425C00029000 C 04/25/14 29.0 0.00 0.02
INTC 140425C00029500 C 04/25/14 29.5 0.00 0.02
INTC 140425C00030000 C 04/25/14 30.0 0.00 0.02
INTC 140425C00030500 C 04/25/14 30.5 0.00 0.02
INTC 140425C00031000 C 04/25/14 31.0 0.00 0.02
INTC 140425C00031500 C 04/25/14 31.5 0.00 0.02
INTC 140425C00032000 C 04/25/14 32.0 0.00 0.02
INTC 140425C00032500 C 04/25/14 32.5 0.00 0.02
INTC 140425C00033000 C 04/25/14 33.0 0.00 0.02
INTC 140425C00033500 C 04/25/14 33.5 0.00 0.02
INTC 140425C00034000 C 04/25/14 34.0 0.00 0.02
INTC 140425C00034500 C 04/25/14 34.5 0.00 0.02
INTC 140425C00035000 C 04/25/14 35.0 0.00 0.02
INTC 140425P00014000 P 04/25/14 14.0 0.00 0.02
INTC 140425P00015000 P 04/25/14 15.0 0.00 0.02
INTC 140425P00016000 P 04/25/14 16.0 0.00 0.02
INTC 140425P00017000 P 04/25/14 17.0 0.00 0.02
INTC 140425P00018000 P 04/25/14 18.0 0.00 0.02
INTC 140425P00019000 P 04/25/14 19.0 0.00 0.02
INTC 140425P00019500 P 04/25/14 19.5 0.00 0.02
INTC 140425P00020000 P 04/25/14 20.0 0.00 0.02
INTC 140425P00020500 P 04/25/14 20.5 0.00 0.02
INTC 140425P00021000 P 04/25/14 21.0 0.00 0.02
INTC 140425P00021500 P 04/25/14 21.5 0.00 0.02
INTC 140425P00022000 P 04/25/14 22.0 0.00 0.02
INTC 140425P00022500 P 04/25/14 22.5 0.00 0.02
INTC 140425P00023000 P 04/25/14 23.0 0.00 0.02
INTC 140425P00023500 P 04/25/14 23.5 0.00 0.02
INTC 140425P00024000 P 04/25/14 24.0 0.00 0.02
INTC 140425P00024500 P 04/25/14 24.5 0.00 0.02
INTC 140425P00025000 P 04/25/14 25.0 0.00 0.01
INTC 140425P00025500 P 04/25/14 25.5 0.00 0.02
INTC 140425P00026000 P 04/25/14 26.0 0.00 0.02
INTC 140425P00026500 P 04/25/14 26.5 0.03 0.04
INTC 140425P00027000 P 04/25/14 27.0 0.27 0.30
INTC 140425P00027500 P 04/25/14 27.5 0.60 0.79
INTC 140425P00028000 P 04/25/14 28.0 1.09 1.30
INTC 140425P00028500 P 04/25/14 28.5 1.58 1.80
INTC 140425P00029000 P 04/25/14 29.0 2.08 2.30
INTC 140425P00029500 P 04/25/14 29.5 2.58 2.79
INTC 140425P00030000 P 04/25/14 30.0 3.05 3.35
INTC 140425P00030500 P 04/25/14 30.5 3.55 3.85
INTC 140425P00031000 P 04/25/14 31.0 4.05 4.30
INTC 140425P00031500 P 04/25/14 31.5 4.55 4.85
INTC 140425P00032000 P 04/25/14 32.0 5.05 5.35
INTC 140425P00032500 P 04/25/14 32.5 5.55 5.85
INTC 140425P00033000 P 04/25/14 33.0 6.05 6.35
INTC 140425P00033500 P 04/25/14 33.5 6.55 6.85
INTC 140425P00034000 P 04/25/14 34.0 7.05 7.35
INTC 140425P00034500 P 04/25/14 34.5 7.55 7.85
INTC 140425P00035000 P 04/25/14 35.0 8.05 8.35
INTC 140502C00014000 C 05/02/14 14.0 12.60 12.95
INTC 140502C00015000 C 05/02/14 15.0 11.60 11.95
INTC 140502C00016000 C 05/02/14 16.0 10.60 11.05
INTC 140502C00017000 C 05/02/14 17.0 9.65 9.95
INTC 140502C00017500 C 05/02/14 17.5 9.15 9.45
INTC 140502C00018000 C 05/02/14 18.0 8.65 8.95
INTC 140502C00018500 C 05/02/14 18.5 8.15 8.45
INTC 140502C00019000 C 05/02/14 19.0 7.70 7.95
INTC 140502C00019500 C 05/02/14 19.5 7.20 7.45
INTC 140502C00020000 C 05/02/14 20.0 6.70 6.95
INTC 140502C00020500 C 05/02/14 20.5 6.20 6.45
INTC 140502C00021000 C 05/02/14 21.0 5.70 5.95
INTC 140502C00021500 C 05/02/14 21.5 5.20 5.45
INTC 140502C00022000 C 05/02/14 22.0 4.70 4.95
INTC 140502C00022500 C 05/02/14 22.5 4.20 4.45
INTC 140502C00023000 C 05/02/14 23.0 3.70 3.95
INTC 140502C00023500 C 05/02/14 23.5 3.20 3.45
INTC 140502C00024000 C 05/02/14 24.0 2.72 2.93
INTC 140502C00024500 C 05/02/14 24.5 2.22 2.43
INTC 140502C00025000 C 05/02/14 25.0 1.73 1.81
INTC 140502C00025500 C 05/02/14 25.5 1.24 1.32
INTC 140502C00026000 C 05/02/14 26.0 0.78 0.83
INTC 140502C00026500 C 05/02/14 26.5 0.39 0.42
INTC 140502C00027000 C 05/02/14 27.0 0.14 0.15
INTC 140502C00027500 C 05/02/14 27.5 0.03 0.04
INTC 140502C00028000 C 05/02/14 28.0 0.00 0.03
INTC 140502C00028500 C 05/02/14 28.5 0.00 0.02
INTC 140502C00029000 C 05/02/14 29.0 0.00 0.02
INTC 140502C00029500 C 05/02/14 29.5 0.00 0.02
INTC 140502C00030000 C 05/02/14 30.0 0.00 0.02
INTC 140502C00030500 C 05/02/14 30.5 0.00 0.02
INTC 140502C00031000 C 05/02/14 31.0 0.00 0.02
INTC 140502C00031500 C 05/02/14 31.5 0.00 0.02
INTC 140502C00032000 C 05/02/14 32.0 0.00 0.02
INTC 140502C00032500 C 05/02/14 32.5 0.00 0.02
INTC 140502C00033000 C 05/02/14 33.0 0.00 0.02
INTC 140502C00033500 C 05/02/14 33.5 0.00 0.02
INTC 140502C00034000 C 05/02/14 34.0 0.00 0.02
INTC 140502C00034500 C 05/02/14 34.5 0.00 0.02
INTC 140502C00035000 C 05/02/14 35.0 0.00 0.02
INTC 140502P00014000 P 05/02/14 14.0 0.00 0.02
INTC 140502P00015000 P 05/02/14 15.0 0.00 0.02
INTC 140502P00016000 P 05/02/14 16.0 0.00 0.02
INTC 140502P00017000 P 05/02/14 17.0 0.00 0.02
INTC 140502P00017500 P 05/02/14 17.5 0.00 0.02
INTC 140502P00018000 P 05/02/14 18.0 0.00 0.02
INTC 140502P00018500 P 05/02/14 18.5 0.00 0.02
INTC 140502P00019000 P 05/02/14 19.0 0.00 0.02
INTC 140502P00019500 P 05/02/14 19.5 0.00 0.02
INTC 140502P00020000 P 05/02/14 20.0 0.00 0.02
INTC 140502P00020500 P 05/02/14 20.5 0.00 0.02
INTC 140502P00021000 P 05/02/14 21.0 0.00 0.02
INTC 140502P00021500 P 05/02/14 21.5 0.00 0.02
INTC 140502P00022000 P 05/02/14 22.0 0.00 0.02
INTC 140502P00022500 P 05/02/14 22.5 0.00 0.02
INTC 140502P00023000 P 05/02/14 23.0 0.00 0.02
INTC 140502P00023500 P 05/02/14 23.5 0.00 0.03
INTC 140502P00024000 P 05/02/14 24.0 0.00 0.02
INTC 140502P00024500 P 05/02/14 24.5 0.00 0.03
INTC 140502P00025000 P 05/02/14 25.0 0.00 0.03
INTC 140502P00025500 P 05/02/14 25.5 0.02 0.04
INTC 140502P00026000 P 05/02/14 26.0 0.05 0.06
INTC 140502P00026500 P 05/02/14 26.5 0.16 0.17
INTC 140502P00027000 P 05/02/14 27.0 0.39 0.41
INTC 140502P00027500 P 05/02/14 27.5 0.76 0.82
INTC 140502P00028000 P 05/02/14 28.0 1.09 1.30
INTC 140502P00028500 P 05/02/14 28.5 1.58 1.79
INTC 140502P00029000 P 05/02/14 29.0 2.08 2.30
INTC 140502P00029500 P 05/02/14 29.5 2.58 2.79
INTC 140502P00030000 P 05/02/14 30.0 3.05 3.40
INTC 140502P00030500 P 05/02/14 30.5 3.55 3.85
INTC 140502P00031000 P 05/02/14 31.0 4.05 4.40
INTC 140502P00031500 P 05/02/14 31.5 4.55 4.90
INTC 140502P00032000 P 05/02/14 32.0 5.05 5.35
INTC 140502P00032500 P 05/02/14 32.5 5.55 5.80
INTC 140502P00033000 P 05/02/14 33.0 6.05 6.35
INTC 140502P00033500 P 05/02/14 33.5 6.55 6.80
INTC 140502P00034000 P 05/02/14 34.0 7.05 7.30
INTC 140502P00034500 P 05/02/14 34.5 7.55 7.80
INTC 140502P00035000 P 05/02/14 35.0 8.05 8.30
INTC 140509C00018000 C 05/09/14 18.0 8.60 9.00
INTC 140509C00018500 C 05/09/14 18.5 8.10 8.35
INTC 140509C00019000 C 05/09/14 19.0 7.60 8.00
INTC 140509C00019500 C 05/09/14 19.5 7.10 7.50
INTC 140509C00020000 C 05/09/14 20.0 6.60 7.00
INTC 140509C00020500 C 05/09/14 20.5 6.10 6.50
INTC 140509C00021000 C 05/09/14 21.0 5.60 6.00
INTC 140509C00021500 C 05/09/14 21.5 5.10 5.50
INTC 140509C00022000 C 05/09/14 22.0 4.65 5.00
INTC 140509C00022500 C 05/09/14 22.5 4.15 4.50
INTC 140509C00023000 C 05/09/14 23.0 3.65 4.00
INTC 140509C00023500 C 05/09/14 23.5 3.20 3.50
INTC 140509C00024000 C 05/09/14 24.0 2.71 2.96
INTC 140509C00024500 C 05/09/14 24.5 2.21 2.46
INTC 140509C00025000 C 05/09/14 25.0 1.72 1.94
INTC 140509C00025500 C 05/09/14 25.5 1.24 1.45
INTC 140509C00026000 C 05/09/14 26.0 0.79 0.84
INTC 140509C00026500 C 05/09/14 26.5 0.42 0.45
INTC 140509C00027000 C 05/09/14 27.0 0.18 0.20
INTC 140509C00027500 C 05/09/14 27.5 0.06 0.08
INTC 140509C00028000 C 05/09/14 28.0 0.02 0.04
INTC 140509C00028500 C 05/09/14 28.5 0.00 0.03
INTC 140509C00029000 C 05/09/14 29.0 0.00 0.03
INTC 140509C00029500 C 05/09/14 29.5 0.00 0.03
INTC 140509C00030000 C 05/09/14 30.0 0.00 0.02
INTC 140509C00030500 C 05/09/14 30.5 0.00 0.02
INTC 140509C00031000 C 05/09/14 31.0 0.00 0.02
INTC 140509C00031500 C 05/09/14 31.5 0.00 0.02
INTC 140509C00032000 C 05/09/14 32.0 0.00 0.02
INTC 140509C00032500 C 05/09/14 32.5 0.00 0.02
INTC 140509C00033000 C 05/09/14 33.0 0.00 0.02
INTC 140509C00033500 C 05/09/14 33.5 0.00 0.02
INTC 140509C00034000 C 05/09/14 34.0 0.00 0.02
INTC 140509C00034500 C 05/09/14 34.5 0.00 0.02
INTC 140509C00035000 C 05/09/14 35.0 0.00 0.02
INTC 140509C00035500 C 05/09/14 35.5 0.00 0.02
INTC 140509C00036000 C 05/09/14 36.0 0.00 0.02
INTC 140509C00036500 C 05/09/14 36.5 0.00 0.02
INTC 140509C00037000 C 05/09/14 37.0 0.00 0.02
INTC 140509P00018000 P 05/09/14 18.0 0.00 0.02
INTC 140509P00018500 P 05/09/14 18.5 0.00 0.02
INTC 140509P00019000 P 05/09/14 19.0 0.00 0.02
INTC 140509P00019500 P 05/09/14 19.5 0.00 0.02
INTC 140509P00020000 P 05/09/14 20.0 0.00 0.02
INTC 140509P00020500 P 05/09/14 20.5 0.00 0.02
INTC 140509P00021000 P 05/09/14 21.0 0.00 0.02
INTC 140509P00021500 P 05/09/14 21.5 0.00 0.02
INTC 140509P00022000 P 05/09/14 22.0 0.00 0.02
INTC 140509P00022500 P 05/09/14 22.5 0.00 0.03
INTC 140509P00023000 P 05/09/14 23.0 0.01 0.02
INTC 140509P00023500 P 05/09/14 23.5 0.00 0.03
INTC 140509P00024000 P 05/09/14 24.0 0.00 0.03
INTC 140509P00024500 P 05/09/14 24.5 0.01 0.04
INTC 140509P00025000 P 05/09/14 25.0 0.03 0.05
INTC 140509P00025500 P 05/09/14 25.5 0.07 0.09
INTC 140509P00026000 P 05/09/14 26.0 0.16 0.18
INTC 140509P00026500 P 05/09/14 26.5 0.33 0.35
INTC 140509P00027000 P 05/09/14 27.0 0.63 0.66
INTC 140509P00027500 P 05/09/14 27.5 1.01 1.07
INTC 140509P00028000 P 05/09/14 28.0 1.32 1.54
INTC 140509P00028500 P 05/09/14 28.5 1.78 2.03
INTC 140509P00029000 P 05/09/14 29.0 2.29 2.52
INTC 140509P00029500 P 05/09/14 29.5 2.76 3.10
INTC 140509P00030000 P 05/09/14 30.0 3.25 3.65
INTC 140509P00030500 P 05/09/14 30.5 3.75 4.15
INTC 140509P00031000 P 05/09/14 31.0 4.25 4.60
INTC 140509P00031500 P 05/09/14 31.5 4.75 5.15
INTC 140509P00032000 P 05/09/14 32.0 5.20 5.65
INTC 140509P00032500 P 05/09/14 32.5 5.70 6.15
INTC 140509P00033000 P 05/09/14 33.0 6.20 6.65
INTC 140509P00033500 P 05/09/14 33.5 6.70 7.05
INTC 140509P00034000 P 05/09/14 34.0 7.25 7.55
INTC 140509P00034500 P 05/09/14 34.5 7.75 8.05
INTC 140509P00035000 P 05/09/14 35.0 8.20 8.55
INTC 140509P00035500 P 05/09/14 35.5 8.75 9.05
INTC 140509P00036000 P 05/09/14 36.0 9.20 9.55
INTC 140509P00036500 P 05/09/14 36.5 9.70 10.10
INTC 140509P00037000 P 05/09/14 37.0 10.20 10.60
INTC 140517C00018000 C 05/17/14 18.0 8.70 8.95
INTC 140517C00019000 C 05/17/14 19.0 7.70 7.95
INTC 140517C00020000 C 05/17/14 20.0 6.70 6.95
INTC 140517C00021000 C 05/17/14 21.0 5.70 5.95
INTC 140517C00022000 C 05/17/14 22.0 4.70 4.90
INTC 140517C00023000 C 05/17/14 23.0 3.70 3.90
INTC 140517C00024000 C 05/17/14 24.0 2.71 2.83
INTC 140517C00025000 C 05/17/14 25.0 1.74 1.77
INTC 140517C00026000 C 05/17/14 26.0 0.82 0.85
INTC 140517C00027000 C 05/17/14 27.0 0.23 0.25
INTC 140517C00028000 C 05/17/14 28.0 0.04 0.05
INTC 140517C00029000 C 05/17/14 29.0 0.00 0.02
INTC 140517C00030000 C 05/17/14 30.0 0.00 0.02
INTC 140517C00031000 C 05/17/14 31.0 0.00 0.02
INTC 140517C00032000 C 05/17/14 32.0 0.00 0.02
INTC 140517C00033000 C 05/17/14 33.0 0.00 0.01
INTC 140517C00034000 C 05/17/14 34.0 0.00 0.01
INTC 140517P00018000 P 05/17/14 18.0 0.00 0.02
INTC 140517P00019000 P 05/17/14 19.0 0.00 0.02
INTC 140517P00020000 P 05/17/14 20.0 0.00 0.02
INTC 140517P00021000 P 05/17/14 21.0 0.00 0.02
INTC 140517P00022000 P 05/17/14 22.0 0.00 0.03
INTC 140517P00023000 P 05/17/14 23.0 0.01 0.02
INTC 140517P00024000 P 05/17/14 24.0 0.02 0.03
INTC 140517P00025000 P 05/17/14 25.0 0.06 0.07
INTC 140517P00026000 P 05/17/14 26.0 0.23 0.24
INTC 140517P00027000 P 05/17/14 27.0 0.69 0.71
INTC 140517P00028000 P 05/17/14 28.0 1.39 1.55
INTC 140517P00029000 P 05/17/14 29.0 2.33 2.52
INTC 140517P00030000 P 05/17/14 30.0 3.30 3.55
INTC 140517P00031000 P 05/17/14 31.0 4.30 4.55
INTC 140517P00032000 P 05/17/14 32.0 5.30 5.55
INTC 140517P00033000 P 05/17/14 33.0 6.30 6.55
INTC 140517P00034000 P 05/17/14 34.0 7.30 7.55
INTC 140523C00018000 C 05/23/14 18.0 8.60 9.05
INTC 140523C00018500 C 05/23/14 18.5 8.10 8.55
INTC 140523C00019000 C 05/23/14 19.0 7.60 8.05
INTC 140523C00019500 C 05/23/14 19.5 7.10 7.55
INTC 140523C00020000 C 05/23/14 20.0 6.60 7.05
INTC 140523C00020500 C 05/23/14 20.5 6.10 6.55
INTC 140523C00021000 C 05/23/14 21.0 5.60 6.05
INTC 140523C00021500 C 05/23/14 21.5 5.10 5.55
INTC 140523C00022000 C 05/23/14 22.0 4.60 5.00
INTC 140523C00022500 C 05/23/14 22.5 4.10 4.50
INTC 140523C00023000 C 05/23/14 23.0 3.60 4.00
INTC 140523C00023500 C 05/23/14 23.5 3.10 3.50
INTC 140523C00024000 C 05/23/14 24.0 2.63 2.98
INTC 140523C00024500 C 05/23/14 24.5 2.13 2.49
INTC 140523C00025000 C 05/23/14 25.0 1.65 2.00
INTC 140523C00025500 C 05/23/14 25.5 1.25 1.50
INTC 140523C00026000 C 05/23/14 26.0 0.84 0.89
INTC 140523C00026500 C 05/23/14 26.5 0.52 0.54
INTC 140523C00027000 C 05/23/14 27.0 0.28 0.30
INTC 140523C00027500 C 05/23/14 27.5 0.14 0.16
INTC 140523C00028000 C 05/23/14 28.0 0.06 0.08
INTC 140523C00028500 C 05/23/14 28.5 0.02 0.05
INTC 140523C00029000 C 05/23/14 29.0 0.01 0.04
INTC 140523C00029500 C 05/23/14 29.5 0.00 0.03
INTC 140523C00030000 C 05/23/14 30.0 0.00 0.03
INTC 140523C00030500 C 05/23/14 30.5 0.00 0.02
INTC 140523C00031000 C 05/23/14 31.0 0.00 0.02
INTC 140523C00031500 C 05/23/14 31.5 0.00 0.02
INTC 140523C00032000 C 05/23/14 32.0 0.00 0.02
INTC 140523C00032500 C 05/23/14 32.5 0.00 0.02
INTC 140523C00033000 C 05/23/14 33.0 0.00 0.02
INTC 140523C00033500 C 05/23/14 33.5 0.00 0.02
INTC 140523C00034000 C 05/23/14 34.0 0.00 0.02
INTC 140523C00034500 C 05/23/14 34.5 0.00 0.02
INTC 140523C00035000 C 05/23/14 35.0 0.00 0.02
INTC 140523C00035500 C 05/23/14 35.5 0.00 0.02
INTC 140523C00036000 C 05/23/14 36.0 0.00 0.02
INTC 140523C00036500 C 05/23/14 36.5 0.00 0.02
INTC 140523C00037000 C 05/23/14 37.0 0.00 0.02
INTC 140523P00018000 P 05/23/14 18.0 0.00 0.02
INTC 140523P00018500 P 05/23/14 18.5 0.00 0.02
INTC 140523P00019000 P 05/23/14 19.0 0.00 0.02
INTC 140523P00019500 P 05/23/14 19.5 0.00 0.02
INTC 140523P00020000 P 05/23/14 20.0 0.00 0.02
INTC 140523P00020500 P 05/23/14 20.5 0.00 0.02
INTC 140523P00021000 P 05/23/14 21.0 0.00 0.02
INTC 140523P00021500 P 05/23/14 21.5 0.00 0.03
INTC 140523P00022000 P 05/23/14 22.0 0.00 0.03
INTC 140523P00022500 P 05/23/14 22.5 0.00 0.03
INTC 140523P00023000 P 05/23/14 23.0 0.01 0.04
INTC 140523P00023500 P 05/23/14 23.5 0.01 0.04
INTC 140523P00024000 P 05/23/14 24.0 0.02 0.05
INTC 140523P00024500 P 05/23/14 24.5 0.04 0.07
INTC 140523P00025000 P 05/23/14 25.0 0.09 0.11
INTC 140523P00025500 P 05/23/14 25.5 0.16 0.18
INTC 140523P00026000 P 05/23/14 26.0 0.28 0.30
INTC 140523P00026500 P 05/23/14 26.5 0.47 0.49
INTC 140523P00027000 P 05/23/14 27.0 0.75 0.78
INTC 140523P00027500 P 05/23/14 27.5 1.08 1.15
INTC 140523P00028000 P 05/23/14 28.0 1.35 1.58
INTC 140523P00028500 P 05/23/14 28.5 1.79 2.12
INTC 140523P00029000 P 05/23/14 29.0 2.22 2.61
INTC 140523P00029500 P 05/23/14 29.5 2.71 3.10
INTC 140523P00030000 P 05/23/14 30.0 3.20 3.60
INTC 140523P00030500 P 05/23/14 30.5 3.70 4.10
INTC 140523P00031000 P 05/23/14 31.0 4.20 4.65
INTC 140523P00031500 P 05/23/14 31.5 4.70 5.10
INTC 140523P00032000 P 05/23/14 32.0 5.15 5.60
INTC 140523P00032500 P 05/23/14 32.5 5.65 6.10
INTC 140523P00033000 P 05/23/14 33.0 6.15 6.60
INTC 140523P00033500 P 05/23/14 33.5 6.65 7.10
INTC 140523P00034000 P 05/23/14 34.0 7.15 7.60
INTC 140523P00034500 P 05/23/14 34.5 7.65 8.10
INTC 140523P00035000 P 05/23/14 35.0 8.15 8.60
INTC 140523P00035500 P 05/23/14 35.5 8.65 9.10
INTC 140523P00036000 P 05/23/14 36.0 9.15 9.60
INTC 140523P00036500 P 05/23/14 36.5 9.65 10.10
INTC 140523P00037000 P 05/23/14 37.0 10.15 10.70
INTC 140530C00018000 C 05/30/14 18.0 8.60 9.05
INTC 140530C00019000 C 05/30/14 19.0 7.60 8.05
INTC 140530C00019500 C 05/30/14 19.5 7.10 7.55
INTC 140530C00020000 C 05/30/14 20.0 6.60 7.05
INTC 140530C00020500 C 05/30/14 20.5 6.10 6.55
INTC 140530C00021000 C 05/30/14 21.0 5.60 6.05
INTC 140530C00021500 C 05/30/14 21.5 5.10 5.55
INTC 140530C00022000 C 05/30/14 22.0 4.60 5.00
INTC 140530C00022500 C 05/30/14 22.5 4.10 4.50
INTC 140530C00023000 C 05/30/14 23.0 3.60 4.00
INTC 140530C00023500 C 05/30/14 23.5 3.10 3.50
INTC 140530C00024000 C 05/30/14 24.0 2.62 2.99
INTC 140530C00024500 C 05/30/14 24.5 2.13 2.49
INTC 140530C00025000 C 05/30/14 25.0 1.73 1.93
INTC 140530C00025500 C 05/30/14 25.5 1.22 1.35
INTC 140530C00026000 C 05/30/14 26.0 0.87 0.92
INTC 140530C00026500 C 05/30/14 26.5 0.55 0.58
INTC 140530C00027000 C 05/30/14 27.0 0.32 0.35
INTC 140530C00027500 C 05/30/14 27.5 0.17 0.19
INTC 140530C00028000 C 05/30/14 28.0 0.09 0.11
INTC 140530C00028500 C 05/30/14 28.5 0.04 0.06
INTC 140530C00029000 C 05/30/14 29.0 0.02 0.04
INTC 140530C00029500 C 05/30/14 29.5 0.01 0.03
INTC 140530C00030000 C 05/30/14 30.0 0.00 0.03
INTC 140530C00030500 C 05/30/14 30.5 0.00 0.03
INTC 140530C00031000 C 05/30/14 31.0 0.00 0.02
INTC 140530C00031500 C 05/30/14 31.5 0.00 0.02
INTC 140530C00032000 C 05/30/14 32.0 0.00 0.02
INTC 140530C00032500 C 05/30/14 32.5 0.00 0.02
INTC 140530C00033000 C 05/30/14 33.0 0.00 0.02
INTC 140530C00033500 C 05/30/14 33.5 0.00 0.02
INTC 140530C00034000 C 05/30/14 34.0 0.00 0.02
INTC 140530C00034500 C 05/30/14 34.5 0.00 0.02
INTC 140530C00035000 C 05/30/14 35.0 0.00 0.02
INTC 140530C00035500 C 05/30/14 35.5 0.00 0.02
INTC 140530C00036000 C 05/30/14 36.0 0.00 0.02
INTC 140530C00036500 C 05/30/14 36.5 0.00 0.02
INTC 140530C00037000 C 05/30/14 37.0 0.00 0.02
INTC 140530P00018000 P 05/30/14 18.0 0.00 0.02
INTC 140530P00019000 P 05/30/14 19.0 0.00 0.02
INTC 140530P00019500 P 05/30/14 19.5 0.00 0.02
INTC 140530P00020000 P 05/30/14 20.0 0.00 0.02
INTC 140530P00020500 P 05/30/14 20.5 0.00 0.02
INTC 140530P00021000 P 05/30/14 21.0 0.00 0.03
INTC 140530P00021500 P 05/30/14 21.5 0.00 0.03
INTC 140530P00022000 P 05/30/14 22.0 0.00 0.03
INTC 140530P00022500 P 05/30/14 22.5 0.01 0.04
INTC 140530P00023000 P 05/30/14 23.0 0.01 0.04
INTC 140530P00023500 P 05/30/14 23.5 0.02 0.05
INTC 140530P00024000 P 05/30/14 24.0 0.03 0.06
INTC 140530P00024500 P 05/30/14 24.5 0.06 0.09
INTC 140530P00025000 P 05/30/14 25.0 0.12 0.14
INTC 140530P00025500 P 05/30/14 25.5 0.19 0.21
INTC 140530P00026000 P 05/30/14 26.0 0.32 0.34
INTC 140530P00026500 P 05/30/14 26.5 0.51 0.54
INTC 140530P00027000 P 05/30/14 27.0 0.78 0.82
INTC 140530P00027500 P 05/30/14 27.5 1.11 1.18
INTC 140530P00028000 P 05/30/14 28.0 1.39 1.60
INTC 140530P00028500 P 05/30/14 28.5 1.81 2.13
INTC 140530P00029000 P 05/30/14 29.0 2.23 2.62
INTC 140530P00029500 P 05/30/14 29.5 2.70 3.15
INTC 140530P00030000 P 05/30/14 30.0 3.20 3.60
INTC 140530P00030500 P 05/30/14 30.5 3.70 4.10
INTC 140530P00031000 P 05/30/14 31.0 4.20 4.65
INTC 140530P00031500 P 05/30/14 31.5 4.70 5.15
INTC 140530P00032000 P 05/30/14 32.0 5.15 5.65
INTC 140530P00032500 P 05/30/14 32.5 5.65 6.15
INTC 140530P00033000 P 05/30/14 33.0 6.15 6.65
INTC 140530P00033500 P 05/30/14 33.5 6.65 7.15
INTC 140530P00034000 P 05/30/14 34.0 7.15 7.65
INTC 140530P00034500 P 05/30/14 34.5 7.65 8.10
INTC 140530P00035000 P 05/30/14 35.0 8.15 8.60
INTC 140530P00035500 P 05/30/14 35.5 8.65 9.10
INTC 140530P00036000 P 05/30/14 36.0 9.15 9.60
INTC 140530P00036500 P 05/30/14 36.5 9.65 10.10
INTC 140530P00037000 P 05/30/14 37.0 10.05 10.75
INTC 140606C00018000 C 06/06/14 18.0 8.30 9.40
INTC 140606C00019000 C 06/06/14 19.0 7.40 8.30
INTC 140606C00019500 C 06/06/14 19.5 7.20 7.50
INTC 140606C00020000 C 06/06/14 20.0 6.70 7.00
INTC 140606C00020500 C 06/06/14 20.5 6.20 6.50
INTC 140606C00021000 C 06/06/14 21.0 5.70 6.00
INTC 140606C00021500 C 06/06/14 21.5 5.20 5.50
INTC 140606C00022000 C 06/06/14 22.0 4.70 5.00
INTC 140606C00022500 C 06/06/14 22.5 4.20 4.55
INTC 140606C00023000 C 06/06/14 23.0 3.60 4.00
INTC 140606C00023500 C 06/06/14 23.5 3.10 3.50
INTC 140606C00024000 C 06/06/14 24.0 2.61 2.80
INTC 140606C00024500 C 06/06/14 24.5 2.12 2.50
INTC 140606C00025000 C 06/06/14 25.0 1.75 1.83
INTC 140606C00025500 C 06/06/14 25.5 1.30 1.35
INTC 140606C00026000 C 06/06/14 26.0 0.91 0.96
INTC 140606C00026500 C 06/06/14 26.5 0.59 0.65
INTC 140606C00027000 C 06/06/14 27.0 0.37 0.42
INTC 140606C00027500 C 06/06/14 27.5 0.21 0.24
INTC 140606C00028000 C 06/06/14 28.0 0.11 0.15
INTC 140606C00028500 C 06/06/14 28.5 0.06 0.09
INTC 140606C00029000 C 06/06/14 29.0 0.02 0.05
INTC 140606C00029500 C 06/06/14 29.5 0.01 0.04
INTC 140606C00030000 C 06/06/14 30.0 0.00 0.03
INTC 140606C00030500 C 06/06/14 30.5 0.00 0.03
INTC 140606C00031000 C 06/06/14 31.0 0.00 0.03
INTC 140606C00031500 C 06/06/14 31.5 0.00 0.02
INTC 140606C00032000 C 06/06/14 32.0 0.00 0.02
INTC 140606C00032500 C 06/06/14 32.5 0.00 0.02
INTC 140606C00033000 C 06/06/14 33.0 0.00 0.02
INTC 140606C00033500 C 06/06/14 33.5 0.00 0.02
INTC 140606C00034000 C 06/06/14 34.0 0.00 0.02
INTC 140606C00034500 C 06/06/14 34.5 0.00 0.02
INTC 140606C00035000 C 06/06/14 35.0 0.00 0.02
INTC 140606C00035500 C 06/06/14 35.5 0.00 0.02
INTC 140606C00036000 C 06/06/14 36.0 0.00 0.02
INTC 140606C00036500 C 06/06/14 36.5 0.00 0.02
INTC 140606C00037000 C 06/06/14 37.0 0.00 0.02
INTC 140606P00018000 P 06/06/14 18.0 0.00 0.02
INTC 140606P00019000 P 06/06/14 19.0 0.00 0.02
INTC 140606P00019500 P 06/06/14 19.5 0.00 0.02
INTC 140606P00020000 P 06/06/14 20.0 0.00 0.02
INTC 140606P00020500 P 06/06/14 20.5 0.00 0.03
INTC 140606P00021000 P 06/06/14 21.0 0.00 0.03
INTC 140606P00021500 P 06/06/14 21.5 0.00 0.03
INTC 140606P00022000 P 06/06/14 22.0 0.00 0.04
INTC 140606P00022500 P 06/06/14 22.5 0.01 0.04
INTC 140606P00023000 P 06/06/14 23.0 0.02 0.05
INTC 140606P00023500 P 06/06/14 23.5 0.03 0.06
INTC 140606P00024000 P 06/06/14 24.0 0.04 0.08
INTC 140606P00024500 P 06/06/14 24.5 0.07 0.11
INTC 140606P00025000 P 06/06/14 25.0 0.13 0.16
INTC 140606P00025500 P 06/06/14 25.5 0.21 0.25
INTC 140606P00026000 P 06/06/14 26.0 0.34 0.39
INTC 140606P00026500 P 06/06/14 26.5 0.54 0.60
INTC 140606P00027000 P 06/06/14 27.0 0.81 0.85
INTC 140606P00027500 P 06/06/14 27.5 1.14 1.22
INTC 140606P00028000 P 06/06/14 28.0 1.55 1.62
INTC 140606P00028500 P 06/06/14 28.5 1.83 2.08
INTC 140606P00029000 P 06/06/14 29.0 2.44 2.55
INTC 140606P00029500 P 06/06/14 29.5 2.93 3.05
INTC 140606P00030000 P 06/06/14 30.0 3.20 3.65
INTC 140606P00030500 P 06/06/14 30.5 3.70 4.15
INTC 140606P00031000 P 06/06/14 31.0 4.20 4.65
INTC 140606P00031500 P 06/06/14 31.5 4.75 5.05
INTC 140606P00032000 P 06/06/14 32.0 5.25 5.55
INTC 140606P00032500 P 06/06/14 32.5 5.75 6.05
INTC 140606P00033000 P 06/06/14 33.0 6.25 6.55
INTC 140606P00033500 P 06/06/14 33.5 6.75 7.05
INTC 140606P00034000 P 06/06/14 34.0 7.25 7.55
INTC 140606P00034500 P 06/06/14 34.5 7.60 8.20
INTC 140606P00035000 P 06/06/14 35.0 8.10 8.75
INTC 140606P00035500 P 06/06/14 35.5 8.30 9.45
INTC 140606P00036000 P 06/06/14 36.0 8.80 9.95
INTC 140606P00036500 P 06/06/14 36.5 9.30 10.45
INTC 140606P00037000 P 06/06/14 37.0 9.80 10.95
INTC 140621C00017000 C 06/21/14 17.0 9.60 10.05
INTC 140621C00018000 C 06/21/14 18.0 8.65 9.00
INTC 140621C00019000 C 06/21/14 19.0 7.60 8.05
INTC 140621C00020000 C 06/21/14 20.0 6.65 7.00
INTC 140621C00021000 C 06/21/14 21.0 5.65 6.00
INTC 140621C00022000 C 06/21/14 22.0 4.70 5.00
INTC 140621C00023000 C 06/21/14 23.0 3.70 4.00
INTC 140621C00024000 C 06/21/14 24.0 2.71 2.93
INTC 140621C00025000 C 06/21/14 25.0 1.78 1.93
INTC 140621C00026000 C 06/21/14 26.0 1.00 1.02
INTC 140621C00027000 C 06/21/14 27.0 0.46 0.48
INTC 140621C00028000 C 06/21/14 28.0 0.18 0.19
INTC 140621C00029000 C 06/21/14 29.0 0.06 0.08
INTC 140621C00030000 C 06/21/14 30.0 0.02 0.03
INTC 140621C00031000 C 06/21/14 31.0 0.00 0.03
INTC 140621C00032000 C 06/21/14 32.0 0.00 0.02
INTC 140621C00033000 C 06/21/14 33.0 0.00 0.02
INTC 140621P00017000 P 06/21/14 17.0 0.00 0.02
INTC 140621P00018000 P 06/21/14 18.0 0.00 0.02
INTC 140621P00019000 P 06/21/14 19.0 0.00 0.02
INTC 140621P00020000 P 06/21/14 20.0 0.00 0.03
INTC 140621P00021000 P 06/21/14 21.0 0.01 0.04
INTC 140621P00022000 P 06/21/14 22.0 0.02 0.04
INTC 140621P00023000 P 06/21/14 23.0 0.04 0.06
INTC 140621P00024000 P 06/21/14 24.0 0.08 0.10
INTC 140621P00025000 P 06/21/14 25.0 0.20 0.22
INTC 140621P00026000 P 06/21/14 26.0 0.46 0.47
INTC 140621P00027000 P 06/21/14 27.0 0.93 0.95
INTC 140621P00028000 P 06/21/14 28.0 1.60 1.67
INTC 140621P00029000 P 06/21/14 29.0 2.33 2.56
INTC 140621P00030000 P 06/21/14 30.0 3.25 3.55
INTC 140621P00031000 P 06/21/14 31.0 4.25 4.55
INTC 140621P00032000 P 06/21/14 32.0 5.20 5.55
INTC 140621P00033000 P 06/21/14 33.0 6.20 6.60
INTC 140719C00014000 C 07/19/14 14.0 12.55 13.10
INTC 140719C00015000 C 07/19/14 15.0 11.55 12.20
INTC 140719C00016000 C 07/19/14 16.0 10.55 11.10
INTC 140719C00018000 C 07/19/14 18.0 8.60 9.05
INTC 140719C00019000 C 07/19/14 19.0 7.60 8.05
INTC 140719C00020000 C 07/19/14 20.0 6.60 7.00
INTC 140719C00021000 C 07/19/14 21.0 5.60 6.00
INTC 140719C00022000 C 07/19/14 22.0 4.70 5.00
INTC 140719C00023000 C 07/19/14 23.0 3.65 3.90
INTC 140719C00024000 C 07/19/14 24.0 2.75 2.82
INTC 140719C00025000 C 07/19/14 25.0 1.90 1.96
INTC 140719C00026000 C 07/19/14 26.0 1.23 1.25
INTC 140719C00027000 C 07/19/14 27.0 0.71 0.73
INTC 140719C00028000 C 07/19/14 28.0 0.37 0.39
INTC 140719C00029000 C 07/19/14 29.0 0.18 0.20
INTC 140719C00030000 C 07/19/14 30.0 0.08 0.11
INTC 140719C00031000 C 07/19/14 31.0 0.04 0.05
INTC 140719C00032000 C 07/19/14 32.0 0.01 0.04
INTC 140719C00033000 C 07/19/14 33.0 0.00 0.02
INTC 140719P00014000 P 07/19/14 14.0 0.00 0.02
INTC 140719P00015000 P 07/19/14 15.0 0.00 0.02
INTC 140719P00016000 P 07/19/14 16.0 0.00 0.02
INTC 140719P00018000 P 07/19/14 18.0 0.02 0.03
INTC 140719P00019000 P 07/19/14 19.0 0.02 0.03
INTC 140719P00020000 P 07/19/14 20.0 0.03 0.04
INTC 140719P00021000 P 07/19/14 21.0 0.04 0.05
INTC 140719P00022000 P 07/19/14 22.0 0.06 0.08
INTC 140719P00023000 P 07/19/14 23.0 0.11 0.12
INTC 140719P00024000 P 07/19/14 24.0 0.20 0.22
INTC 140719P00025000 P 07/19/14 25.0 0.38 0.40
INTC 140719P00026000 P 07/19/14 26.0 0.69 0.70
INTC 140719P00027000 P 07/19/14 27.0 1.17 1.19
INTC 140719P00028000 P 07/19/14 28.0 1.82 1.86
INTC 140719P00029000 P 07/19/14 29.0 2.54 2.68
INTC 140719P00030000 P 07/19/14 30.0 3.30 3.65
INTC 140719P00031000 P 07/19/14 31.0 4.25 4.60
INTC 140719P00032000 P 07/19/14 32.0 5.25 5.60
INTC 140719P00033000 P 07/19/14 33.0 6.20 6.60
INTC 140816C00019000 C 08/16/14 19.0 7.45 8.15
INTC 140816C00020000 C 08/16/14 20.0 6.45 7.10
INTC 140816C00021000 C 08/16/14 21.0 5.60 6.05
INTC 140816C00022000 C 08/16/14 22.0 4.60 5.00
INTC 140816C00023000 C 08/16/14 23.0 3.65 4.00
INTC 140816C00024000 C 08/16/14 24.0 2.80 3.05
INTC 140816C00025000 C 08/16/14 25.0 1.99 2.02
INTC 140816C00026000 C 08/16/14 26.0 1.32 1.34
INTC 140816C00027000 C 08/16/14 27.0 0.81 0.83
INTC 140816C00028000 C 08/16/14 28.0 0.45 0.47
INTC 140816C00029000 C 08/16/14 29.0 0.24 0.26
INTC 140816C00030000 C 08/16/14 30.0 0.12 0.14
INTC 140816C00031000 C 08/16/14 31.0 0.06 0.09
INTC 140816C00032000 C 08/16/14 32.0 0.03 0.06
INTC 140816C00033000 C 08/16/14 33.0 0.01 0.04
INTC 140816C00034000 C 08/16/14 34.0 0.01 0.03
INTC 140816C00035000 C 08/16/14 35.0 0.00 0.03
INTC 140816P00019000 P 08/16/14 19.0 0.02 0.05
INTC 140816P00020000 P 08/16/14 20.0 0.03 0.06
INTC 140816P00021000 P 08/16/14 21.0 0.06 0.08
INTC 140816P00022000 P 08/16/14 22.0 0.09 0.12
INTC 140816P00023000 P 08/16/14 23.0 0.19 0.20
INTC 140816P00024000 P 08/16/14 24.0 0.32 0.34
INTC 140816P00025000 P 08/16/14 25.0 0.55 0.57
INTC 140816P00026000 P 08/16/14 26.0 0.91 0.93
INTC 140816P00027000 P 08/16/14 27.0 1.42 1.44
INTC 140816P00028000 P 08/16/14 28.0 2.08 2.12
INTC 140816P00029000 P 08/16/14 29.0 2.80 2.94
INTC 140816P00030000 P 08/16/14 30.0 3.55 3.90
INTC 140816P00031000 P 08/16/14 31.0 4.50 4.90
INTC 140816P00032000 P 08/16/14 32.0 5.40 5.85
INTC 140816P00033000 P 08/16/14 33.0 6.40 6.85
INTC 140816P00034000 P 08/16/14 34.0 7.40 7.85
INTC 140816P00035000 P 08/16/14 35.0 8.40 8.80
INTC 141018C00015000 C 10/18/14 15.0 11.45 12.20
INTC 141018C00016000 C 10/18/14 16.0 10.45 11.20
INTC 141018C00018000 C 10/18/14 18.0 8.60 8.90
INTC 141018C00019000 C 10/18/14 19.0 7.60 8.05
INTC 141018C00020000 C 10/18/14 20.0 6.60 7.00
INTC 141018C00021000 C 10/18/14 21.0 5.60 6.00
INTC 141018C00022000 C 10/18/14 22.0 4.70 5.00
INTC 141018C00023000 C 10/18/14 23.0 3.75 4.05
INTC 141018C00024000 C 10/18/14 24.0 2.94 3.05
INTC 141018C00025000 C 10/18/14 25.0 2.20 2.24
INTC 141018C00026000 C 10/18/14 26.0 1.57 1.60
INTC 141018C00027000 C 10/18/14 27.0 1.07 1.09
INTC 141018C00028000 C 10/18/14 28.0 0.70 0.72
INTC 141018C00029000 C 10/18/14 29.0 0.44 0.46
INTC 141018C00030000 C 10/18/14 30.0 0.27 0.29
INTC 141018C00031000 C 10/18/14 31.0 0.16 0.19
INTC 141018C00032000 C 10/18/14 32.0 0.10 0.13
INTC 141018C00033000 C 10/18/14 33.0 0.06 0.09
INTC 141018C00034000 C 10/18/14 34.0 0.04 0.06
INTC 141018P00015000 P 10/18/14 15.0 0.02 0.04
INTC 141018P00016000 P 10/18/14 16.0 0.02 0.05
INTC 141018P00018000 P 10/18/14 18.0 0.05 0.07
INTC 141018P00019000 P 10/18/14 19.0 0.06 0.10
INTC 141018P00020000 P 10/18/14 20.0 0.11 0.12
INTC 141018P00021000 P 10/18/14 21.0 0.14 0.17
INTC 141018P00022000 P 10/18/14 22.0 0.23 0.25
INTC 141018P00023000 P 10/18/14 23.0 0.36 0.38
INTC 141018P00024000 P 10/18/14 24.0 0.54 0.57
INTC 141018P00025000 P 10/18/14 25.0 0.82 0.84
INTC 141018P00026000 P 10/18/14 26.0 1.21 1.23
INTC 141018P00027000 P 10/18/14 27.0 1.71 1.73
INTC 141018P00028000 P 10/18/14 28.0 2.34 2.37
INTC 141018P00029000 P 10/18/14 29.0 3.05 3.15
INTC 141018P00030000 P 10/18/14 30.0 3.85 4.00
INTC 141018P00031000 P 10/18/14 31.0 4.60 4.95
INTC 141018P00032000 P 10/18/14 32.0 5.50 5.90
INTC 141018P00033000 P 10/18/14 33.0 6.45 6.90
INTC 141018P00034000 P 10/18/14 34.0 7.45 7.85
INTC 150117C00008000 C 01/17/15 8.0 18.45 19.20
INTC 150117C00010000 C 01/17/15 10.0 16.45 17.20
INTC 150117C00013000 C 01/17/15 13.0 13.45 14.20
INTC 150117C00014000 C 01/17/15 14.0 12.45 13.20
INTC 150117C00015000 C 01/17/15 15.0 11.70 11.85
INTC 150117C00016000 C 01/17/15 16.0 10.45 11.20
INTC 150117C00018000 C 01/17/15 18.0 8.60 9.00
INTC 150117C00019000 C 01/17/15 19.0 7.60 8.00
INTC 150117C00020000 C 01/17/15 20.0 6.70 6.85
INTC 150117C00021000 C 01/17/15 21.0 5.70 6.00
INTC 150117C00022000 C 01/17/15 22.0 4.75 4.90
INTC 150117C00023000 C 01/17/15 23.0 3.90 4.00
INTC 150117C00024000 C 01/17/15 24.0 3.15 3.25
INTC 150117C00025000 C 01/17/15 25.0 2.48 2.51
INTC 150117C00026000 C 01/17/15 26.0 1.89 1.92
INTC 150117C00027000 C 01/17/15 27.0 1.41 1.43
INTC 150117C00028000 C 01/17/15 28.0 1.02 1.05
INTC 150117C00029000 C 01/17/15 29.0 0.73 0.75
INTC 150117C00030000 C 01/17/15 30.0 0.52 0.53
INTC 150117C00031000 C 01/17/15 31.0 0.36 0.38
INTC 150117C00032000 C 01/17/15 32.0 0.26 0.27
INTC 150117C00033000 C 01/17/15 33.0 0.17 0.21
INTC 150117C00034000 C 01/17/15 34.0 0.12 0.16
INTC 150117C00035000 C 01/17/15 35.0 0.10 0.12
INTC 150117C00036000 C 01/17/15 36.0 0.06 0.08
INTC 150117P00008000 P 01/17/15 8.0 0.00 0.02
INTC 150117P00010000 P 01/17/15 10.0 0.01 0.03
INTC 150117P00013000 P 01/17/15 13.0 0.02 0.05
INTC 150117P00014000 P 01/17/15 14.0 0.03 0.06
INTC 150117P00015000 P 01/17/15 15.0 0.06 0.07
INTC 150117P00016000 P 01/17/15 16.0 0.06 0.09
INTC 150117P00018000 P 01/17/15 18.0 0.13 0.14
INTC 150117P00019000 P 01/17/15 19.0 0.17 0.20
INTC 150117P00020000 P 01/17/15 20.0 0.25 0.26
INTC 150117P00021000 P 01/17/15 21.0 0.34 0.36
INTC 150117P00022000 P 01/17/15 22.0 0.49 0.50
INTC 150117P00023000 P 01/17/15 23.0 0.67 0.69
INTC 150117P00024000 P 01/17/15 24.0 0.92 0.95
INTC 150117P00025000 P 01/17/15 25.0 1.26 1.28
INTC 150117P00026000 P 01/17/15 26.0 1.69 1.72
INTC 150117P00027000 P 01/17/15 27.0 2.22 2.25
INTC 150117P00028000 P 01/17/15 28.0 2.85 2.88
INTC 150117P00029000 P 01/17/15 29.0 3.55 3.60
INTC 150117P00030000 P 01/17/15 30.0 4.30 4.40
INTC 150117P00031000 P 01/17/15 31.0 5.15 5.25
INTC 150117P00032000 P 01/17/15 32.0 5.80 6.25
INTC 150117P00033000 P 01/17/15 33.0 6.75 7.15
INTC 150117P00034000 P 01/17/15 34.0 7.70 8.10
INTC 150117P00035000 P 01/17/15 35.0 8.65 9.10
INTC 150117P00036000 P 01/17/15 36.0 9.65 10.05
INTC 160115C00013000 C 01/15/16 13.0 11.45 15.35
INTC 160115C00015000 C 01/15/16 15.0 9.45 13.35
INTC 160115C00018000 C 01/15/16 18.0 8.60 8.95
INTC 160115C00020000 C 01/15/16 20.0 6.75 7.05
INTC 160115C00022000 C 01/15/16 22.0 5.15 5.30
INTC 160115C00025000 C 01/15/16 25.0 3.25 3.35
INTC 160115C00027000 C 01/15/16 27.0 2.33 2.38
INTC 160115C00030000 C 01/15/16 30.0 1.35 1.40
INTC 160115C00032000 C 01/15/16 32.0 0.92 0.96
INTC 160115C00035000 C 01/15/16 35.0 0.51 0.56
INTC 160115P00013000 P 01/15/16 13.0 0.13 0.18
INTC 160115P00015000 P 01/15/16 15.0 0.26 0.29
INTC 160115P00018000 P 01/15/16 18.0 0.57 0.61
INTC 160115P00020000 P 01/15/16 20.0 0.94 0.98
INTC 160115P00022000 P 01/15/16 22.0 1.48 1.52
INTC 160115P00025000 P 01/15/16 25.0 2.68 2.73
INTC 160115P00027000 P 01/15/16 27.0 3.75 3.85
INTC 160115P00030000 P 01/15/16 30.0 5.75 5.90
INTC 160115P00032000 P 01/15/16 32.0 7.30 7.45
INTC 160115P00035000 P 01/15/16 35.0 9.45 10.20

OPRA data is delayed 15 minutes.