(INTC) Intel Corp.

2/6/2012 7:49:04 AM
(All data 20 minutes delayed.)

All Near-the-Money

(Enter Underlying Symbol)

Last		26.74
Net Change	0.46
Percent Change	1.75%
Open	26.67
Previous Close	26.28
High	26.95
Low	26.58
Bid	26.46
Ask	26.77
Volume	100

= Near-the-Money

= At-the-Money

Feb 2012

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.INTC 120203C00019000	0.00	0.00	0.00	0.0	0	0
.INTC 120203C00020000	0.00	0.00	0.00	0.0	0	0
.INTC 120203C00021000	0.00	0.00	0.00	0.0	0	0
.INTC 120203C00022000	0.00	0.00	0.00	0.0	0	0
.INTC 120203C00023000	3.75	0.00	0.00	0.0	0	0
.INTC 120203C00024000	2.90	0.00	0.00	0.2	0	0
.INTC 120203C00025000	1.48	0.00	0.00	0.0	0	0
.INTC 120203C00026000	0.73	0.00	0.00	0.2	0	0
.INTC 120203C00027000	0.01	0.00	0.00	0.0	4420	0
.INTC 120203C00028000	0.01	0.00	0.00	0.0	390	0
.INTC 120203C00029000	0.00	0.00	0.00	0.0	0	0
.INTC 120203C00030000	0.00	0.00	0.00	0.0	0	0
.INTC 120203C00031000	0.00	0.00	0.00	0.0	0	0
.INTC 120203C00032000	0.00	0.00	0.00	0.0	0	0
.INTC 120203C00033000	0.00	0.00	0.00	0.0	0	0
.INTC 120203C00034000	0.00	0.00	0.00	0.0	0	0
.INTC 120203C00035000	0.00	0.00	0.00	0.0	0	0

Strike
19.0
20.0
21.0
22.0
23.0
24.0
25.0
26.0
27.0
28.0
29.0
30.0
31.0
32.0
33.0
34.0
35.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.INTC 120203P00019000	0.00	0.00	0.00	0.0	0	0
.INTC 120203P00020000	0.00	0.00	0.00	0.0	0	0
.INTC 120203P00021000	0.00	0.00	0.00	0.0	0	0
.INTC 120203P00022000	0.00	0.00	0.00	0.0	0	0
.INTC 120203P00023000	0.00	0.00	0.00	0.0	0	0
.INTC 120203P00024000	0.02	0.00	0.00	0.0	40	0
.INTC 120203P00025000	0.01	0.00	0.00	0.0	520	0
.INTC 120203P00026000	0.01	0.00	0.00	0.0	4905	0
.INTC 120203P00027000	0.27	0.00	0.00	-0.5	0	0
.INTC 120203P00028000	0.00	0.00	0.00	0.0	0	0
.INTC 120203P00029000	0.00	0.00	0.00	0.0	0	0
.INTC 120203P00030000	0.00	0.00	0.00	0.0	0	0
.INTC 120203P00031000	0.00	0.00	0.00	0.0	0	0
.INTC 120203P00032000	0.00	0.00	0.00	0.0	0	0
.INTC 120203P00033000	0.00	0.00	0.00	0.0	0	0
.INTC 120203P00034000	0.00	0.00	0.00	0.0	0	0
.INTC 120203P00035000	0.00	0.00	0.00	0.0	0	0

Feb 2012

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.INTC 120210C00019000	0.00	0.00	0.00	0.0	0	0
.INTC 120210C00020000	0.00	0.00	0.00	0.0	0	0
.INTC 120210C00021000	0.00	0.00	0.00	0.0	0	0
.INTC 120210C00022000	0.00	0.00	0.00	0.0	0	0
.INTC 120210C00023000	3.73	0.00	0.00	0.0	1	0
.INTC 120210C00024000	2.71	0.00	0.00	0.0	3	0
.INTC 120210C00025000	0.00	0.00	0.00	0.0	0	0
.INTC 120210C00026000	0.78	0.00	0.00	0.3	690	0
.INTC 120210C00027000	0.14	0.00	0.00	0.1	1726	0
.INTC 120210C00028000	0.03	0.00	0.00	0.0	71	0
.INTC 120210C00029000	0.00	0.00	0.00	0.0	0	0
.INTC 120210C00030000	0.00	0.00	0.00	0.0	0	0
.INTC 120210C00031000	0.00	0.00	0.00	0.0	0	0
.INTC 120210C00032000	0.00	0.00	0.00	0.0	0	0
.INTC 120210C00033000	0.00	0.00	0.00	0.0	0	0
.INTC 120210C00034000	0.00	0.00	0.00	0.0	0	0
.INTC 120210C00035000	0.00	0.00	0.00	0.0	0	0

Strike
19.0
20.0
21.0
22.0
23.0
24.0
25.0
26.0
27.0
28.0
29.0
30.0
31.0
32.0
33.0
34.0
35.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.INTC 120210P00019000	0.00	0.00	0.00	0.0	0	0
.INTC 120210P00020000	0.00	0.00	0.00	0.0	0	0
.INTC 120210P00021000	0.00	0.00	0.00	0.0	0	0
.INTC 120210P00022000	0.00	0.00	0.00	0.0	0	0
.INTC 120210P00023000	0.00	0.00	0.00	0.0	0	0
.INTC 120210P00024000	0.00	0.00	0.00	0.0	0	0
.INTC 120210P00025000	0.02	0.00	0.00	0.0	15	0
.INTC 120210P00026000	0.05	0.00	0.00	-0.1	517	0
.INTC 120210P00027000	0.41	0.00	0.00	-0.4	506	0
.INTC 120210P00028000	1.31	0.00	0.00	0.0	56	0
.INTC 120210P00029000	0.00	0.00	0.00	0.0	0	0
.INTC 120210P00030000	0.00	0.00	0.00	0.0	0	0
.INTC 120210P00031000	0.00	0.00	0.00	0.0	0	0
.INTC 120210P00032000	0.00	0.00	0.00	0.0	0	0
.INTC 120210P00033000	0.00	0.00	0.00	0.0	0	0
.INTC 120210P00034000	0.00	0.00	0.00	0.0	0	0
.INTC 120210P00035000	0.00	0.00	0.00	0.0	0	0

Feb 2012

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.INTC 120218C00012000	10.90	0.00	0.00	0.0	10	0
.INTC 120218C00013000	0.00	0.00	0.00	0.0	0	0
.INTC 120218C00014000	9.45	0.00	0.00	0.0	0	0
.INTC 120218C00015000	11.50	0.00	0.00	0.0	0	0
.INTC 120218C00016000	8.60	0.00	0.00	0.0	0	0
.INTC 120218C00017000	7.60	0.00	0.00	0.0	0	0
.INTC 120218C00018000	8.85	0.00	0.00	0.0	0	0
.INTC 120218C00019000	7.50	0.00	0.00	0.0	0	0
.INTC 120218C00020000	6.75	0.00	0.00	0.3	298	0
.INTC 120218C00021000	5.49	0.00	0.00	0.0	0	0
.INTC 120218C00022000	4.95	0.00	0.00	0.5	69	0
.INTC 120218C00023000	3.50	0.00	0.00	0.0	27	0
.INTC 120218C00024000	2.72	0.00	0.00	0.2	4877	0
.INTC 120218C00025000	1.79	0.00	0.00	0.3	7272	0
.INTC 120218C00026000	0.86	0.00	0.00	0.3	37914	0
.INTC 120218C00027000	0.26	0.00	0.00	0.1	36304	0
.INTC 120218C00028000	0.05	0.00	0.00	0.0	25342	0
.INTC 120218C00029000	0.01	0.00	0.00	0.0	4408	0
.INTC 120218C00030000	0.01	0.00	0.00	0.0	7509	0
.INTC 120218C00031000	0.07	0.00	0.00	0.0	214	0
.INTC 120218C00032000	0.01	0.00	0.00	0.0	11	0
.INTC 120218C00033000	0.00	0.00	0.00	0.0	0	0
.INTC 120218C00034000	0.00	0.00	0.00	0.0	0	0

Strike
12.0
13.0
14.0
15.0
16.0
17.0
18.0
19.0
20.0
21.0
22.0
23.0
24.0
25.0
26.0
27.0
28.0
29.0
30.0
31.0
32.0
33.0
34.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.INTC 120218P00012000	0.02	0.00	0.00	0.0	335	0
.INTC 120218P00013000	0.01	0.00	0.00	0.0	74	0
.INTC 120218P00014000	0.07	0.00	0.00	0.0	125	0
.INTC 120218P00015000	0.00	0.00	0.00	0.0	0	0
.INTC 120218P00016000	0.13	0.00	0.00	0.0	779	0
.INTC 120218P00017000	0.01	0.00	0.00	0.0	2874	0
.INTC 120218P00018000	0.02	0.00	0.00	0.0	4061	0
.INTC 120218P00019000	0.01	0.00	0.00	0.0	1534	0
.INTC 120218P00020000	0.01	0.00	0.00	0.0	5374	0
.INTC 120218P00021000	0.01	0.00	0.00	0.0	22866	0
.INTC 120218P00022000	0.01	0.00	0.00	0.0	20938	0
.INTC 120218P00023000	0.02	0.00	0.00	0.0	13875	0
.INTC 120218P00024000	0.02	0.00	0.00	0.0	17466	0
.INTC 120218P00025000	0.05	0.00	0.00	0.0	40560	0
.INTC 120218P00026000	0.14	0.00	0.00	-0.1	22868	0
.INTC 120218P00027000	0.52	0.00	0.00	-0.3	13044	0
.INTC 120218P00028000	1.32	0.00	0.00	-0.4	5743	0
.INTC 120218P00029000	2.33	0.00	0.00	-0.2	2275	0
.INTC 120218P00030000	3.15	0.00	0.00	-0.5	366	0
.INTC 120218P00031000	4.15	0.00	0.00	-0.6	1	0
.INTC 120218P00032000	5.30	0.00	0.00	0.0	19	0
.INTC 120218P00033000	6.65	0.00	0.00	0.0	133	0
.INTC 120218P00034000	0.00	0.00	0.00	0.0	0	0

Mar 2012

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.INTC 120317C00012000	0.00	0.00	0.00	0.0	0	0
.INTC 120317C00013000	0.00	0.00	0.00	0.0	0	0
.INTC 120317C00014000	0.00	0.00	0.00	0.0	0	0
.INTC 120317C00015000	0.00	0.00	0.00	0.0	0	0
.INTC 120317C00016000	8.60	0.00	0.00	0.0	0	0
.INTC 120317C00017000	0.00	0.00	0.00	0.0	0	0
.INTC 120317C00018000	7.57	0.00	0.00	0.0	0	0
.INTC 120317C00019000	7.90	0.00	0.00	0.4	165	0
.INTC 120317C00020000	6.95	0.00	0.00	0.5	177	0
.INTC 120317C00021000	5.85	0.00	0.00	0.4	141	0
.INTC 120317C00022000	4.70	0.00	0.00	0.2	7	0
.INTC 120317C00023000	3.93	0.00	0.00	0.4	228	0
.INTC 120317C00024000	2.89	0.00	0.00	0.4	382	0
.INTC 120317C00025000	1.96	0.00	0.00	0.4	9634	0
.INTC 120317C00026000	1.17	0.00	0.00	0.3	14092	0
.INTC 120317C00027000	0.56	0.00	0.00	0.2	30267	0
.INTC 120317C00028000	0.22	0.00	0.00	0.1	17183	0
.INTC 120317C00029000	0.07	0.00	0.00	0.0	13560	0
.INTC 120317C00030000	0.04	0.00	0.00	0.0	2182	0
.INTC 120317C00031000	0.01	0.00	0.00	0.0	19	0
.INTC 120317C00032000	0.08	0.00	0.00	0.0	450	0
.INTC 120317C00033000	0.03	0.00	0.00	0.0	1	0

Strike
12.0
13.0
14.0
15.0
16.0
17.0
18.0
19.0
20.0
21.0
22.0
23.0
24.0
25.0
26.0
27.0
28.0
29.0
30.0
31.0
32.0
33.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.INTC 120317P00012000	0.15	0.00	0.00	0.0	1	0
.INTC 120317P00013000	0.05	0.00	0.00	0.0	7	0
.INTC 120317P00014000	0.00	0.00	0.00	0.0	0	0
.INTC 120317P00015000	0.02	0.00	0.00	0.0	182	0
.INTC 120317P00016000	0.01	0.00	0.00	0.0	131	0
.INTC 120317P00017000	0.06	0.00	0.00	0.0	84	0
.INTC 120317P00018000	0.02	0.00	0.00	0.0	1272	0
.INTC 120317P00019000	0.02	0.00	0.00	0.0	456	0
.INTC 120317P00020000	0.04	0.00	0.00	0.0	2837	0
.INTC 120317P00021000	0.03	0.00	0.00	0.0	1546	0
.INTC 120317P00022000	0.04	0.00	0.00	0.0	12196	0
.INTC 120317P00023000	0.06	0.00	0.00	0.0	7595	0
.INTC 120317P00024000	0.10	0.00	0.00	-0.1	4988	0
.INTC 120317P00025000	0.20	0.00	0.00	-0.1	13435	0
.INTC 120317P00026000	0.43	0.00	0.00	-0.2	19513	0
.INTC 120317P00027000	0.83	0.00	0.00	-0.3	5957	0
.INTC 120317P00028000	1.43	0.00	0.00	-0.4	2376	0
.INTC 120317P00029000	2.33	0.00	0.00	-0.5	1042	0
.INTC 120317P00030000	3.15	0.00	0.00	-0.6	706	0
.INTC 120317P00031000	4.45	0.00	0.00	0.0	162	0
.INTC 120317P00032000	0.00	0.00	0.00	0.0	0	0
.INTC 120317P00033000	6.55	0.00	0.00	0.0	0	0

Apr 2012

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.INTC 120421C00010000	11.50	0.00	0.00	0.0	0	0
.INTC 120421C00012000	0.00	0.00	0.00	0.0	0	0
.INTC 120421C00013000	13.65	0.00	0.00	0.1	1	0
.INTC 120421C00014000	0.00	0.00	0.00	0.0	0	0
.INTC 120421C00015000	9.90	0.00	0.00	0.0	35	0
.INTC 120421C00016000	8.35	0.00	0.00	0.0	0	0
.INTC 120421C00017000	9.05	0.00	0.00	0.0	32	0
.INTC 120421C00018000	8.53	0.00	0.00	0.0	10	0
.INTC 120421C00019000	8.00	0.00	0.00	0.5	37	0
.INTC 120421C00020000	6.90	0.00	0.00	0.4	1238	0
.INTC 120421C00021000	5.85	0.00	0.00	0.4	120	0
.INTC 120421C00022000	4.80	0.00	0.00	0.3	1617	0
.INTC 120421C00023000	4.13	0.00	0.00	0.5	18507	0
.INTC 120421C00024000	3.10	0.00	0.00	0.4	44956	0
.INTC 120421C00025000	2.20	0.00	0.00	0.3	25668	0
.INTC 120421C00026000	1.51	0.00	0.00	0.3	46557	0
.INTC 120421C00027000	0.93	0.00	0.00	0.2	35433	0
.INTC 120421C00028000	0.53	0.00	0.00	0.1	23048	0
.INTC 120421C00029000	0.26	0.00	0.00	0.1	14284	0
.INTC 120421C00030000	0.14	0.00	0.00	0.0	4531	0
.INTC 120421C00031000	0.06	0.00	0.00	0.0	1042	0
.INTC 120421C00032000	0.03	0.00	0.00	0.0	381	0
.INTC 120421C00033000	0.04	0.00	0.00	0.0	193	0
.INTC 120421C00034000	0.00	0.00	0.00	0.0	0	0
.INTC 120421C00035000	0.00	0.00	0.00	0.0	0	0

Strike
10.0
12.0
13.0
14.0
15.0
16.0
17.0
18.0
19.0
20.0
21.0
22.0
23.0
24.0
25.0
26.0
27.0
28.0
29.0
30.0
31.0
32.0
33.0
34.0
35.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.INTC 120421P00010000	0.01	0.00	0.00	0.0	1024	0
.INTC 120421P00012000	0.01	0.00	0.00	0.0	495	0
.INTC 120421P00013000	0.01	0.00	0.00	0.0	2433	0
.INTC 120421P00014000	0.06	0.00	0.00	0.0	371	0
.INTC 120421P00015000	0.02	0.00	0.00	0.0	1674	0
.INTC 120421P00016000	0.07	0.00	0.00	0.0	690	0
.INTC 120421P00017000	0.05	0.00	0.00	0.0	3479	0
.INTC 120421P00018000	0.05	0.00	0.00	0.0	7806	0
.INTC 120421P00019000	0.06	0.00	0.00	0.0	10967	0
.INTC 120421P00020000	0.08	0.00	0.00	0.0	17008	0
.INTC 120421P00021000	0.11	0.00	0.00	0.0	10668	0
.INTC 120421P00022000	0.14	0.00	0.00	0.0	10500	0
.INTC 120421P00023000	0.20	0.00	0.00	-0.1	12514	0
.INTC 120421P00024000	0.33	0.00	0.00	-0.1	20215	0
.INTC 120421P00025000	0.49	0.00	0.00	-0.1	19705	0
.INTC 120421P00026000	0.77	0.00	0.00	-0.2	14672	0
.INTC 120421P00027000	1.22	0.00	0.00	-0.2	17523	0
.INTC 120421P00028000	1.79	0.00	0.00	-0.3	2525	0
.INTC 120421P00029000	2.54	0.00	0.00	-0.4	1144	0
.INTC 120421P00030000	3.35	0.00	0.00	-0.3	713	0
.INTC 120421P00031000	0.00	0.00	0.00	0.0	0	0
.INTC 120421P00032000	5.30	0.00	0.00	0.0	10	0
.INTC 120421P00033000	6.45	0.00	0.00	0.0	55	0
.INTC 120421P00034000	7.55	0.00	0.00	0.0	23	0
.INTC 120421P00035000	8.90	0.00	0.00	0.0	0	0

May 2012

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.INTC 120519C00018000	8.90	0.00	0.00	0.0	200	0
.INTC 120519C00019000	0.00	0.00	0.00	0.0	0	0
.INTC 120519C00020000	0.00	0.00	0.00	0.0	0	0
.INTC 120519C00021000	5.45	0.00	0.00	0.0	0	0
.INTC 120519C00022000	4.60	0.00	0.00	0.0	109	0
.INTC 120519C00023000	4.15	0.00	0.00	0.5	153	0
.INTC 120519C00024000	3.10	0.00	0.00	0.3	1223	0
.INTC 120519C00025000	2.33	0.00	0.00	0.3	946	0
.INTC 120519C00026000	1.73	0.00	0.00	0.4	1630	0
.INTC 120519C00027000	1.07	0.00	0.00	0.2	3495	0
.INTC 120519C00028000	0.64	0.00	0.00	0.1	4085	0
.INTC 120519C00029000	0.35	0.00	0.00	0.1	1369	0
.INTC 120519C00030000	0.20	0.00	0.00	0.0	3678	0
.INTC 120519C00031000	0.11	0.00	0.00	0.0	622	0
.INTC 120519C00032000	0.05	0.00	0.00	0.0	36	0
.INTC 120519C00033000	0.03	0.00	0.00	0.0	2	0
.INTC 120519C00034000	0.00	0.00	0.00	0.0	0	0

Strike
18.0
19.0
20.0
21.0
22.0
23.0
24.0
25.0
26.0
27.0
28.0
29.0
30.0
31.0
32.0
33.0
34.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.INTC 120519P00018000	0.08	0.00	0.00	0.0	1	0
.INTC 120519P00019000	0.11	0.00	0.00	0.0	25	0
.INTC 120519P00020000	0.14	0.00	0.00	0.0	2040	0
.INTC 120519P00021000	0.16	0.00	0.00	-0.1	1044	0
.INTC 120519P00022000	0.23	0.00	0.00	-0.1	334	0
.INTC 120519P00023000	0.32	0.00	0.00	-0.1	261	0
.INTC 120519P00024000	0.49	0.00	0.00	-0.1	1171	0
.INTC 120519P00025000	0.72	0.00	0.00	-0.1	555	0
.INTC 120519P00026000	1.02	0.00	0.00	-0.2	1578	0
.INTC 120519P00027000	1.43	0.00	0.00	-0.3	1499	0
.INTC 120519P00028000	2.08	0.00	0.00	-0.4	1911	0
.INTC 120519P00029000	2.75	0.00	0.00	-0.5	536	0
.INTC 120519P00030000	3.50	0.00	0.00	-0.8	102	0
.INTC 120519P00031000	0.00	0.00	0.00	0.0	0	0
.INTC 120519P00032000	0.00	0.00	0.00	0.0	0	0
.INTC 120519P00033000	0.00	0.00	0.00	0.0	0	0
.INTC 120519P00034000	0.00	0.00	0.00	0.0	0	0

Jul 2012

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.INTC 120721C00012000	0.00	0.00	0.00	0.0	0	0
.INTC 120721C00013000	10.80	0.00	0.00	0.0	0	0
.INTC 120721C00014000	9.80	0.00	0.00	0.0	0	0
.INTC 120721C00015000	9.00	0.00	0.00	0.0	0	0
.INTC 120721C00016000	0.00	0.00	0.00	0.0	0	0
.INTC 120721C00017000	7.60	0.00	0.00	0.0	0	0
.INTC 120721C00018000	7.41	0.00	0.00	0.0	6	0
.INTC 120721C00019000	7.55	0.00	0.00	0.0	483	0
.INTC 120721C00020000	6.98	0.00	0.00	0.4	126	0
.INTC 120721C00021000	5.55	0.00	0.00	0.0	8491	0
.INTC 120721C00022000	5.05	0.00	0.00	0.4	1151	0
.INTC 120721C00023000	4.25	0.00	0.00	0.4	2939	0
.INTC 120721C00024000	3.37	0.00	0.00	0.3	8306	0
.INTC 120721C00025000	2.62	0.00	0.00	0.3	18741	0
.INTC 120721C00026000	1.96	0.00	0.00	0.2	15784	0
.INTC 120721C00027000	1.41	0.00	0.00	0.2	18739	0
.INTC 120721C00028000	0.95	0.00	0.00	0.1	18081	0
.INTC 120721C00029000	0.64	0.00	0.00	0.1	16157	0
.INTC 120721C00030000	0.39	0.00	0.00	0.1	8867	0
.INTC 120721C00031000	0.24	0.00	0.00	0.0	4390	0
.INTC 120721C00032000	0.19	0.00	0.00	0.0	505	0
.INTC 120721C00033000	0.10	0.00	0.00	0.0	1097	0
.INTC 120721C00034000	0.05	0.00	0.00	0.0	252	0
.INTC 120721C00035000	0.04	0.00	0.00	0.0	549	0
.INTC 120721C00036000	0.01	0.00	0.00	0.0	3	0
.INTC 120721C00037000	0.02	0.00	0.00	0.0	224	0

Strike
12.0
13.0
14.0
15.0
16.0
17.0
18.0
19.0
20.0
21.0
22.0
23.0
24.0
25.0
26.0
27.0
28.0
29.0
30.0
31.0
32.0
33.0
34.0
35.0
36.0
37.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.INTC 120721P00012000	0.04	0.00	0.00	0.0	197	0
.INTC 120721P00013000	0.11	0.00	0.00	0.0	1002	0
.INTC 120721P00014000	0.08	0.00	0.00	0.0	561	0
.INTC 120721P00015000	0.07	0.00	0.00	0.0	1027	0
.INTC 120721P00016000	0.12	0.00	0.00	0.0	1056	0
.INTC 120721P00017000	0.13	0.00	0.00	0.0	56068	0
.INTC 120721P00018000	0.17	0.00	0.00	0.0	3655	0
.INTC 120721P00019000	0.23	0.00	0.00	0.0	7290	0
.INTC 120721P00020000	0.24	0.00	0.00	-0.1	19375	0
.INTC 120721P00021000	0.36	0.00	0.00	0.0	6422	0
.INTC 120721P00022000	0.42	0.00	0.00	-0.1	17696	0
.INTC 120721P00023000	0.61	0.00	0.00	-0.1	56840	0
.INTC 120721P00024000	0.80	0.00	0.00	-0.1	5044	0
.INTC 120721P00025000	1.09	0.00	0.00	-0.2	16583	0
.INTC 120721P00026000	1.37	0.00	0.00	-0.2	3107	0
.INTC 120721P00027000	1.85	0.00	0.00	-0.4	1776	0
.INTC 120721P00028000	2.63	0.00	0.00	0.0	401	0
.INTC 120721P00029000	3.30	0.00	0.00	0.0	878	0
.INTC 120721P00030000	4.25	0.00	0.00	0.0	432	0
.INTC 120721P00031000	4.51	0.00	0.00	0.0	3	0
.INTC 120721P00032000	0.00	0.00	0.00	0.0	0	0
.INTC 120721P00033000	0.00	0.00	0.00	0.0	0	0
.INTC 120721P00034000	0.00	0.00	0.00	0.0	0	0
.INTC 120721P00035000	0.00	0.00	0.00	0.0	0	0
.INTC 120721P00036000	0.00	0.00	0.00	0.0	0	0
.INTC 120721P00037000	0.00	0.00	0.00	0.0	0	0

Oct 2012

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.INTC 121020C00013000	0.00	0.00	0.00	0.0	0	0
.INTC 121020C00014000	0.00	0.00	0.00	0.0	0	0
.INTC 121020C00015000	0.00	0.00	0.00	0.0	0	0
.INTC 121020C00016000	0.00	0.00	0.00	0.0	0	0
.INTC 121020C00017000	0.00	0.00	0.00	0.0	0	0
.INTC 121020C00018000	0.00	0.00	0.00	0.0	0	0
.INTC 121020C00019000	7.60	0.00	0.00	0.0	10	0
.INTC 121020C00020000	6.65	0.00	0.00	0.0	48	0
.INTC 121020C00021000	5.60	0.00	0.00	0.0	150	0
.INTC 121020C00022000	4.85	0.00	0.00	0.0	196	0
.INTC 121020C00023000	4.05	0.00	0.00	0.0	1001	0
.INTC 121020C00024000	3.65	0.00	0.00	0.2	1182	0
.INTC 121020C00025000	2.93	0.00	0.00	0.2	1142	0
.INTC 121020C00026000	2.33	0.00	0.00	0.2	1750	0
.INTC 121020C00027000	1.80	0.00	0.00	0.2	3364	0
.INTC 121020C00028000	1.35	0.00	0.00	0.2	3446	0
.INTC 121020C00029000	1.00	0.00	0.00	0.1	5425	0
.INTC 121020C00030000	0.71	0.00	0.00	0.1	4227	0
.INTC 121020C00031000	0.49	0.00	0.00	0.0	643	0
.INTC 121020C00032000	0.38	0.00	0.00	0.1	1078	0
.INTC 121020C00033000	0.21	0.00	0.00	0.0	572	0
.INTC 121020C00034000	0.16	0.00	0.00	0.0	166	0
.INTC 121020C00035000	0.08	0.00	0.00	0.0	271	0
.INTC 121020C00036000	0.00	0.00	0.00	0.0	0	0

Strike
13.0
14.0
15.0
16.0
17.0
18.0
19.0
20.0
21.0
22.0
23.0
24.0
25.0
26.0
27.0
28.0
29.0
30.0
31.0
32.0
33.0
34.0
35.0
36.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.INTC 121020P00013000	0.00	0.00	0.00	0.0	0	0
.INTC 121020P00014000	0.12	0.00	0.00	0.0	40	0
.INTC 121020P00015000	0.17	0.00	0.00	0.0	124	0
.INTC 121020P00016000	0.22	0.00	0.00	0.0	115	0
.INTC 121020P00017000	0.27	0.00	0.00	0.0	692	0
.INTC 121020P00018000	0.32	0.00	0.00	-0.1	304	0
.INTC 121020P00019000	0.43	0.00	0.00	0.0	360	0
.INTC 121020P00020000	0.53	0.00	0.00	0.0	1121	0
.INTC 121020P00021000	0.63	0.00	0.00	-0.1	455	0
.INTC 121020P00022000	0.80	0.00	0.00	-0.1	1533	0
.INTC 121020P00023000	1.00	0.00	0.00	-0.1	1629	0
.INTC 121020P00024000	1.27	0.00	0.00	-0.2	446	0
.INTC 121020P00025000	1.61	0.00	0.00	-0.2	490	0
.INTC 121020P00026000	1.94	0.00	0.00	-0.2	176	0
.INTC 121020P00027000	2.40	0.00	0.00	-0.2	979	0
.INTC 121020P00028000	3.15	0.00	0.00	0.0	1035	0
.INTC 121020P00029000	3.80	0.00	0.00	0.0	2000	0
.INTC 121020P00030000	4.40	0.00	0.00	-0.2	123	0
.INTC 121020P00031000	5.40	0.00	0.00	0.0	56	0
.INTC 121020P00032000	0.00	0.00	0.00	0.0	0	0
.INTC 121020P00033000	0.00	0.00	0.00	0.0	0	0
.INTC 121020P00034000	8.10	0.00	0.00	0.0	80	0
.INTC 121020P00035000	0.00	0.00	0.00	0.0	0	0
.INTC 121020P00036000	0.00	0.00	0.00	0.0	0	0

Jan 2013

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.INTC 130119C00005000	21.60	0.00	0.00	0.0	5	0
.INTC 130119C00007500	16.55	0.00	0.00	0.0	0	0
.INTC 130119C00010000	16.95	0.00	0.00	0.5	983	0
.INTC 130119C00012500	14.38	0.00	0.00	-125.6	704	0
.INTC 130119C00015000	11.92	0.00	0.00	0.4	4364	0
.INTC 130119C00017500	9.51	0.00	0.00	0.5	11094	0
.INTC 130119C00020000	7.10	0.00	0.00	0.4	21477	0
.INTC 130119C00022500	5.00	0.00	0.00	0.4	33089	0
.INTC 130119C00025000	3.25	0.00	0.00	0.2	50757	0
.INTC 130119C00027000	2.14	0.00	0.00	0.2	42883	0
.INTC 130119C00030000	1.00	0.00	0.00	0.1	43979	0
.INTC 130119C00032000	0.59	0.00	0.00	0.0	7399	0
.INTC 130119C00035000	0.26	0.00	0.00	0.0	37313	0

Strike
5.0
7.5
10.0
12.5
15.0
17.5
20.0
22.5
25.0
27.0
30.0
32.0
35.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.INTC 130119P00005000	0.08	0.00	0.00	0.0	549	0
.INTC 130119P00007500	0.05	0.00	0.00	0.0	4777	0
.INTC 130119P00010000	0.10	0.00	0.00	0.0	15939	0
.INTC 130119P00012500	0.18	0.00	0.00	0.0	31574	0
.INTC 130119P00015000	0.32	0.00	0.00	0.0	38207	0
.INTC 130119P00017500	0.52	0.00	0.00	0.0	30258	0
.INTC 130119P00020000	0.80	0.00	0.00	-0.1	65976	0
.INTC 130119P00022500	1.29	0.00	0.00	-0.1	44580	0
.INTC 130119P00025000	2.05	0.00	0.00	-0.2	51194	0
.INTC 130119P00027000	3.00	0.00	0.00	-0.2	3839	0
.INTC 130119P00030000	4.85	0.00	0.00	-0.3	14296	0
.INTC 130119P00032000	6.35	0.00	0.00	-0.3	1021	0
.INTC 130119P00035000	8.99	0.00	0.00	-0.4	3722	0

Jan 2014

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.INTC 140118C00010000	16.50	0.00	0.00	0.0	89	0
.INTC 140118C00015000	12.01	0.00	0.00	0.5	2524	0
.INTC 140118C00020000	7.45	0.00	0.00	0.4	3241	0
.INTC 140118C00022000	5.90	0.00	0.00	0.3	526	0
.INTC 140118C00025000	4.08	0.00	0.00	0.3	6512	0
.INTC 140118C00027000	3.10	0.00	0.00	0.2	2310	0
.INTC 140118C00030000	1.92	0.00	0.00	0.1	2698	0
.INTC 140118C00035000	0.83	0.00	0.00	0.1	2189	0

Strike
10.0
15.0
20.0
22.0
25.0
27.0
30.0
35.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.INTC 140118P00010000	0.27	0.00	0.00	0.0	874	0
.INTC 140118P00015000	0.76	0.00	0.00	0.0	2883	0
.INTC 140118P00020000	1.77	0.00	0.00	-0.1	2706	0
.INTC 140118P00022000	2.30	0.00	0.00	0.0	285	0
.INTC 140118P00025000	3.55	0.00	0.00	-0.2	4693	0
.INTC 140118P00027000	4.53	0.00	0.00	-0.3	180	0
.INTC 140118P00030000	6.50	0.00	0.00	-0.4	749	0

= Near-the-Money

= At-the-Money