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 (2016-07-01)Premium Content

Intel Corporation (INTC)
As of Jul 26 2016 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INTC 160729C00022000 C 07/29/16 22.0 11.20 13.50
INTC 160729C00023000 C 07/29/16 23.0 9.85 13.70
INTC 160729C00024000 C 07/29/16 24.0 9.15 12.90
INTC 160729C00025000 C 07/29/16 25.0 8.20 12.05
INTC 160729C00026000 C 07/29/16 26.0 6.85 10.95
INTC 160729C00027000 C 07/29/16 27.0 6.00 10.05
INTC 160729C00027500 C 07/29/16 27.5 5.70 9.60
INTC 160729C00028000 C 07/29/16 28.0 4.95 7.65
INTC 160729C00028500 C 07/29/16 28.5 4.45 6.80
INTC 160729C00029000 C 07/29/16 29.0 5.30 6.80
INTC 160729C00029500 C 07/29/16 29.5 3.45 5.90
INTC 160729C00030000 C 07/29/16 30.0 4.90 5.30
INTC 160729C00030500 C 07/29/16 30.5 3.90 4.75
INTC 160729C00031000 C 07/29/16 31.0 3.95 4.25
INTC 160729C00031500 C 07/29/16 31.5 2.96 3.75
INTC 160729C00032000 C 07/29/16 32.0 2.96 3.20
INTC 160729C00032500 C 07/29/16 32.5 2.05 2.78
INTC 160729C00033000 C 07/29/16 33.0 1.97 2.18
INTC 160729C00033500 C 07/29/16 33.5 1.46 1.67
INTC 160729C00034000 C 07/29/16 34.0 1.09 1.16
INTC 160729C00034500 C 07/29/16 34.5 0.64 0.70
INTC 160729C00035000 C 07/29/16 35.0 0.28 0.30
INTC 160729C00035500 C 07/29/16 35.5 0.08 0.11
INTC 160729C00036000 C 07/29/16 36.0 0.01 0.02
INTC 160729C00036500 C 07/29/16 36.5 0.00 0.02
INTC 160729C00037000 C 07/29/16 37.0 0.00 0.02
INTC 160729C00037500 C 07/29/16 37.5 0.00 0.02
INTC 160729C00038000 C 07/29/16 38.0 0.00 0.02
INTC 160729C00038500 C 07/29/16 38.5 0.00 0.02
INTC 160729C00039000 C 07/29/16 39.0 0.00 0.02
INTC 160729C00039500 C 07/29/16 39.5 0.00 0.02
INTC 160729C00040000 C 07/29/16 40.0 0.00 0.02
INTC 160729C00040500 C 07/29/16 40.5 0.00 0.02
INTC 160729C00041000 C 07/29/16 41.0 0.00 0.02
INTC 160729C00041500 C 07/29/16 41.5 0.00 0.02
INTC 160729C00042000 C 07/29/16 42.0 0.00 0.02
INTC 160729C00042500 C 07/29/16 42.5 0.00 0.02
INTC 160729C00043000 C 07/29/16 43.0 0.00 0.02
INTC 160729C00043500 C 07/29/16 43.5 0.00 0.02
INTC 160729C00044000 C 07/29/16 44.0 0.00 0.02
INTC 160729P00022000 P 07/29/16 22.0 0.00 0.02
INTC 160729P00023000 P 07/29/16 23.0 0.00 0.02
INTC 160729P00024000 P 07/29/16 24.0 0.00 0.02
INTC 160729P00025000 P 07/29/16 25.0 0.00 0.02
INTC 160729P00026000 P 07/29/16 26.0 0.00 0.02
INTC 160729P00027000 P 07/29/16 27.0 0.00 0.02
INTC 160729P00027500 P 07/29/16 27.5 0.00 0.02
INTC 160729P00028000 P 07/29/16 28.0 0.00 0.02
INTC 160729P00028500 P 07/29/16 28.5 0.00 0.02
INTC 160729P00029000 P 07/29/16 29.0 0.00 0.02
INTC 160729P00029500 P 07/29/16 29.5 0.00 0.02
INTC 160729P00030000 P 07/29/16 30.0 0.00 0.02
INTC 160729P00030500 P 07/29/16 30.5 0.00 0.02
INTC 160729P00031000 P 07/29/16 31.0 0.00 0.02
INTC 160729P00031500 P 07/29/16 31.5 0.00 0.02
INTC 160729P00032000 P 07/29/16 32.0 0.00 0.02
INTC 160729P00032500 P 07/29/16 32.5 0.00 0.01
INTC 160729P00033000 P 07/29/16 33.0 0.01 0.02
INTC 160729P00033500 P 07/29/16 33.5 0.02 0.03
INTC 160729P00034000 P 07/29/16 34.0 0.02 0.04
INTC 160729P00034500 P 07/29/16 34.5 0.05 0.09
INTC 160729P00035000 P 07/29/16 35.0 0.18 0.22
INTC 160729P00035500 P 07/29/16 35.5 0.46 0.52
INTC 160729P00036000 P 07/29/16 36.0 0.88 0.98
INTC 160729P00036500 P 07/29/16 36.5 1.33 1.52
INTC 160729P00037000 P 07/29/16 37.0 1.74 2.02
INTC 160729P00037500 P 07/29/16 37.5 2.10 2.52
INTC 160729P00038000 P 07/29/16 38.0 1.79 3.05
INTC 160729P00038500 P 07/29/16 38.5 3.10 3.70
INTC 160729P00039000 P 07/29/16 39.0 2.29 4.60
INTC 160729P00039500 P 07/29/16 39.5 2.98 4.55
INTC 160729P00040000 P 07/29/16 40.0 2.94 5.80
INTC 160729P00040500 P 07/29/16 40.5 3.40 7.05
INTC 160729P00041000 P 07/29/16 41.0 3.95 7.55
INTC 160729P00041500 P 07/29/16 41.5 4.45 7.85
INTC 160729P00042000 P 07/29/16 42.0 4.95 8.50
INTC 160729P00042500 P 07/29/16 42.5 5.25 7.55
INTC 160729P00043000 P 07/29/16 43.0 5.75 10.00
INTC 160729P00043500 P 07/29/16 43.5 6.25 8.85
INTC 160729P00044000 P 07/29/16 44.0 7.45 11.00
INTC 160805C00023000 C 08/05/16 23.0 10.55 12.40
INTC 160805C00024000 C 08/05/16 24.0 8.85 13.10
INTC 160805C00025000 C 08/05/16 25.0 7.85 10.25
INTC 160805C00025500 C 08/05/16 25.5 7.15 11.60
INTC 160805C00026000 C 08/05/16 26.0 6.70 9.20
INTC 160805C00026500 C 08/05/16 26.5 6.30 8.90
INTC 160805C00027000 C 08/05/16 27.0 6.60 10.05
INTC 160805C00027500 C 08/05/16 27.5 5.80 8.20
INTC 160805C00028000 C 08/05/16 28.0 6.70 7.40
INTC 160805C00028500 C 08/05/16 28.5 4.35 6.70
INTC 160805C00029000 C 08/05/16 29.0 5.30 6.50
INTC 160805C00029500 C 08/05/16 29.5 4.95 5.95
INTC 160805C00030000 C 08/05/16 30.0 4.90 5.30
INTC 160805C00030500 C 08/05/16 30.5 4.40 4.70
INTC 160805C00031000 C 08/05/16 31.0 3.90 4.20
INTC 160805C00031500 C 08/05/16 31.5 3.40 3.70
INTC 160805C00032000 C 08/05/16 32.0 2.71 3.30
INTC 160805C00032500 C 08/05/16 32.5 2.06 2.78
INTC 160805C00033000 C 08/05/16 33.0 1.95 2.18
INTC 160805C00033500 C 08/05/16 33.5 1.46 1.70
INTC 160805C00034000 C 08/05/16 34.0 1.09 1.21
INTC 160805C00034500 C 08/05/16 34.5 0.69 0.77
INTC 160805C00035000 C 08/05/16 35.0 0.35 0.41
INTC 160805C00035500 C 08/05/16 35.5 0.13 0.19
INTC 160805C00036000 C 08/05/16 36.0 0.04 0.08
INTC 160805C00036500 C 08/05/16 36.5 0.00 0.04
INTC 160805C00037000 C 08/05/16 37.0 0.00 0.02
INTC 160805C00037500 C 08/05/16 37.5 0.00 0.02
INTC 160805C00038000 C 08/05/16 38.0 0.00 0.02
INTC 160805C00038500 C 08/05/16 38.5 0.00 0.02
INTC 160805C00039000 C 08/05/16 39.0 0.00 0.02
INTC 160805C00039500 C 08/05/16 39.5 0.00 0.02
INTC 160805C00040000 C 08/05/16 40.0 0.00 0.02
INTC 160805C00040500 C 08/05/16 40.5 0.00 0.02
INTC 160805C00041000 C 08/05/16 41.0 0.00 0.02
INTC 160805C00041500 C 08/05/16 41.5 0.00 0.02
INTC 160805C00042000 C 08/05/16 42.0 0.00 0.02
INTC 160805C00042500 C 08/05/16 42.5 0.00 0.02
INTC 160805C00043000 C 08/05/16 43.0 0.00 0.02
INTC 160805C00043500 C 08/05/16 43.5 0.00 0.02
INTC 160805C00044000 C 08/05/16 44.0 0.00 0.02
INTC 160805P00023000 P 08/05/16 23.0 0.00 0.02
INTC 160805P00024000 P 08/05/16 24.0 0.00 0.02
INTC 160805P00025000 P 08/05/16 25.0 0.00 0.02
INTC 160805P00025500 P 08/05/16 25.5 0.00 0.02
INTC 160805P00026000 P 08/05/16 26.0 0.00 0.02
INTC 160805P00026500 P 08/05/16 26.5 0.00 0.02
INTC 160805P00027000 P 08/05/16 27.0 0.00 0.02
INTC 160805P00027500 P 08/05/16 27.5 0.00 0.02
INTC 160805P00028000 P 08/05/16 28.0 0.00 0.02
INTC 160805P00028500 P 08/05/16 28.5 0.00 0.02
INTC 160805P00029000 P 08/05/16 29.0 0.00 0.02
INTC 160805P00029500 P 08/05/16 29.5 0.00 0.02
INTC 160805P00030000 P 08/05/16 30.0 0.00 0.02
INTC 160805P00030500 P 08/05/16 30.5 0.00 0.03
INTC 160805P00031000 P 08/05/16 31.0 0.01 0.03
INTC 160805P00031500 P 08/05/16 31.5 0.00 0.03
INTC 160805P00032000 P 08/05/16 32.0 0.00 0.04
INTC 160805P00032500 P 08/05/16 32.5 0.00 0.05
INTC 160805P00033000 P 08/05/16 33.0 0.01 0.06
INTC 160805P00033500 P 08/05/16 33.5 0.05 0.09
INTC 160805P00034000 P 08/05/16 34.0 0.11 0.18
INTC 160805P00034500 P 08/05/16 34.5 0.23 0.30
INTC 160805P00035000 P 08/05/16 35.0 0.44 0.53
INTC 160805P00035500 P 08/05/16 35.5 0.75 0.85
INTC 160805P00036000 P 08/05/16 36.0 1.12 1.35
INTC 160805P00036500 P 08/05/16 36.5 1.49 1.85
INTC 160805P00037000 P 08/05/16 37.0 2.00 2.36
INTC 160805P00037500 P 08/05/16 37.5 2.47 2.86
INTC 160805P00038000 P 08/05/16 38.0 2.98 3.45
INTC 160805P00038500 P 08/05/16 38.5 1.87 3.90
INTC 160805P00039000 P 08/05/16 39.0 3.95 4.40
INTC 160805P00039500 P 08/05/16 39.5 2.89 4.85
INTC 160805P00040000 P 08/05/16 40.0 3.20 5.75
INTC 160805P00040500 P 08/05/16 40.5 3.85 7.70
INTC 160805P00041000 P 08/05/16 41.0 4.15 8.05
INTC 160805P00041500 P 08/05/16 41.5 4.85 7.90
INTC 160805P00042000 P 08/05/16 42.0 5.15 7.95
INTC 160805P00042500 P 08/05/16 42.5 5.50 8.00
INTC 160805P00043000 P 08/05/16 43.0 6.20 8.60
INTC 160805P00043500 P 08/05/16 43.5 6.50 11.00
INTC 160805P00044000 P 08/05/16 44.0 8.80 11.25
INTC 160812C00022000 C 08/12/16 22.0 11.45 13.50
INTC 160812C00023000 C 08/12/16 23.0 9.85 12.70
INTC 160812C00024000 C 08/12/16 24.0 8.75 13.00
INTC 160812C00024500 C 08/12/16 24.5 8.30 12.80
INTC 160812C00025000 C 08/12/16 25.0 8.40 10.25
INTC 160812C00025500 C 08/12/16 25.5 7.30 11.80
INTC 160812C00026000 C 08/12/16 26.0 7.00 11.35
INTC 160812C00026500 C 08/12/16 26.5 6.35 8.75
INTC 160812C00027000 C 08/12/16 27.0 5.85 8.40
INTC 160812C00027500 C 08/12/16 27.5 6.80 7.75
INTC 160812C00028000 C 08/12/16 28.0 4.85 7.20
INTC 160812C00028500 C 08/12/16 28.5 4.50 7.55
INTC 160812C00029000 C 08/12/16 29.0 5.40 6.50
INTC 160812C00029500 C 08/12/16 29.5 4.80 6.55
INTC 160812C00030000 C 08/12/16 30.0 4.55 5.35
INTC 160812C00030500 C 08/12/16 30.5 4.05 4.95
INTC 160812C00031000 C 08/12/16 31.0 3.55 4.30
INTC 160812C00031500 C 08/12/16 31.5 3.15 3.90
INTC 160812C00032000 C 08/12/16 32.0 2.73 3.25
INTC 160812C00032500 C 08/12/16 32.5 2.06 2.88
INTC 160812C00033000 C 08/12/16 33.0 1.71 2.38
INTC 160812C00033500 C 08/12/16 33.5 1.49 1.71
INTC 160812C00034000 C 08/12/16 34.0 1.15 1.23
INTC 160812C00034500 C 08/12/16 34.5 0.73 0.82
INTC 160812C00035000 C 08/12/16 35.0 0.41 0.49
INTC 160812C00035500 C 08/12/16 35.5 0.20 0.27
INTC 160812C00036000 C 08/12/16 36.0 0.08 0.11
INTC 160812C00036500 C 08/12/16 36.5 0.03 0.06
INTC 160812C00037000 C 08/12/16 37.0 0.00 0.04
INTC 160812C00037500 C 08/12/16 37.5 0.00 0.03
INTC 160812C00038000 C 08/12/16 38.0 0.00 0.03
INTC 160812C00038500 C 08/12/16 38.5 0.00 0.03
INTC 160812C00039000 C 08/12/16 39.0 0.00 0.02
INTC 160812C00039500 C 08/12/16 39.5 0.00 0.02
INTC 160812C00040000 C 08/12/16 40.0 0.00 0.02
INTC 160812C00040500 C 08/12/16 40.5 0.00 0.02
INTC 160812C00041000 C 08/12/16 41.0 0.00 0.02
INTC 160812C00041500 C 08/12/16 41.5 0.00 0.02
INTC 160812C00042000 C 08/12/16 42.0 0.00 0.02
INTC 160812C00042500 C 08/12/16 42.5 0.00 0.02
INTC 160812C00043000 C 08/12/16 43.0 0.00 0.02
INTC 160812C00043500 C 08/12/16 43.5 0.00 0.02
INTC 160812C00044000 C 08/12/16 44.0 0.00 0.02
INTC 160812P00022000 P 08/12/16 22.0 0.00 0.02
INTC 160812P00023000 P 08/12/16 23.0 0.00 0.02
INTC 160812P00024000 P 08/12/16 24.0 0.00 0.02
INTC 160812P00024500 P 08/12/16 24.5 0.00 0.02
INTC 160812P00025000 P 08/12/16 25.0 0.00 0.02
INTC 160812P00025500 P 08/12/16 25.5 0.00 0.02
INTC 160812P00026000 P 08/12/16 26.0 0.00 0.02
INTC 160812P00026500 P 08/12/16 26.5 0.00 0.02
INTC 160812P00027000 P 08/12/16 27.0 0.00 0.02
INTC 160812P00027500 P 08/12/16 27.5 0.00 0.02
INTC 160812P00028000 P 08/12/16 28.0 0.00 0.02
INTC 160812P00028500 P 08/12/16 28.5 0.00 0.02
INTC 160812P00029000 P 08/12/16 29.0 0.00 0.03
INTC 160812P00029500 P 08/12/16 29.5 0.00 0.03
INTC 160812P00030000 P 08/12/16 30.0 0.00 0.03
INTC 160812P00030500 P 08/12/16 30.5 0.00 0.03
INTC 160812P00031000 P 08/12/16 31.0 0.00 0.04
INTC 160812P00031500 P 08/12/16 31.5 0.00 0.05
INTC 160812P00032000 P 08/12/16 32.0 0.01 0.07
INTC 160812P00032500 P 08/12/16 32.5 0.04 0.07
INTC 160812P00033000 P 08/12/16 33.0 0.05 0.10
INTC 160812P00033500 P 08/12/16 33.5 0.10 0.16
INTC 160812P00034000 P 08/12/16 34.0 0.18 0.25
INTC 160812P00034500 P 08/12/16 34.5 0.32 0.40
INTC 160812P00035000 P 08/12/16 35.0 0.55 0.62
INTC 160812P00035500 P 08/12/16 35.5 0.83 0.93
INTC 160812P00036000 P 08/12/16 36.0 1.21 1.31
INTC 160812P00036500 P 08/12/16 36.5 1.54 1.82
INTC 160812P00037000 P 08/12/16 37.0 1.98 2.37
INTC 160812P00037500 P 08/12/16 37.5 2.50 2.81
INTC 160812P00038000 P 08/12/16 38.0 2.99 3.30
INTC 160812P00038500 P 08/12/16 38.5 2.44 4.20
INTC 160812P00039000 P 08/12/16 39.0 2.45 4.50
INTC 160812P00039500 P 08/12/16 39.5 3.00 5.10
INTC 160812P00040000 P 08/12/16 40.0 3.30 5.40
INTC 160812P00040500 P 08/12/16 40.5 3.75 7.65
INTC 160812P00041000 P 08/12/16 41.0 4.35 6.40
INTC 160812P00041500 P 08/12/16 41.5 4.65 8.75
INTC 160812P00042000 P 08/12/16 42.0 5.15 7.75
INTC 160812P00042500 P 08/12/16 42.5 5.65 9.95
INTC 160812P00043000 P 08/12/16 43.0 6.00 10.50
INTC 160812P00043500 P 08/12/16 43.5 6.60 8.95
INTC 160812P00044000 P 08/12/16 44.0 8.90 11.25
INTC 160819C00020000 C 08/19/16 20.0 14.65 16.35
INTC 160819C00021000 C 08/19/16 21.0 11.75 14.25
INTC 160819C00022000 C 08/19/16 22.0 10.95 13.70
INTC 160819C00022500 C 08/19/16 22.5 10.20 12.75
INTC 160819C00023000 C 08/19/16 23.0 9.70 12.25
INTC 160819C00023500 C 08/19/16 23.5 9.30 11.75
INTC 160819C00024000 C 08/19/16 24.0 9.00 13.30
INTC 160819C00024500 C 08/19/16 24.5 8.25 12.70
INTC 160819C00025000 C 08/19/16 25.0 9.65 10.50
INTC 160819C00025500 C 08/19/16 25.5 7.80 11.50
INTC 160819C00026000 C 08/19/16 26.0 8.65 9.25
INTC 160819C00026500 C 08/19/16 26.5 6.90 9.40
INTC 160819C00027000 C 08/19/16 27.0 7.65 8.45
INTC 160819C00027500 C 08/19/16 27.5 7.15 8.00
INTC 160819C00028000 C 08/19/16 28.0 6.70 7.30
INTC 160819C00028500 C 08/19/16 28.5 6.15 7.00
INTC 160819C00029000 C 08/19/16 29.0 5.70 6.30
INTC 160819C00029500 C 08/19/16 29.5 5.20 5.85
INTC 160819C00030000 C 08/19/16 30.0 4.95 5.20
INTC 160819C00030500 C 08/19/16 30.5 4.15 4.85
INTC 160819C00031000 C 08/19/16 31.0 3.95 4.15
INTC 160819C00031500 C 08/19/16 31.5 3.20 3.80
INTC 160819C00032000 C 08/19/16 32.0 2.96 3.20
INTC 160819C00032500 C 08/19/16 32.5 2.46 2.77
INTC 160819C00033000 C 08/19/16 33.0 2.09 2.16
INTC 160819C00033500 C 08/19/16 33.5 1.63 1.69
INTC 160819C00034000 C 08/19/16 34.0 1.19 1.24
INTC 160819C00034500 C 08/19/16 34.5 0.81 0.85
INTC 160819C00035000 C 08/19/16 35.0 0.51 0.54
INTC 160819C00035500 C 08/19/16 35.5 0.29 0.32
INTC 160819C00036000 C 08/19/16 36.0 0.15 0.17
INTC 160819C00036500 C 08/19/16 36.5 0.07 0.09
INTC 160819C00037000 C 08/19/16 37.0 0.02 0.04
INTC 160819C00037500 C 08/19/16 37.5 0.00 0.03
INTC 160819C00038000 C 08/19/16 38.0 0.00 0.02
INTC 160819C00038500 C 08/19/16 38.5 0.00 0.03
INTC 160819C00039000 C 08/19/16 39.0 0.00 0.02
INTC 160819C00039500 C 08/19/16 39.5 0.00 0.02
INTC 160819C00040000 C 08/19/16 40.0 0.00 0.02
INTC 160819C00040500 C 08/19/16 40.5 0.00 0.02
INTC 160819C00041000 C 08/19/16 41.0 0.00 0.02
INTC 160819C00041500 C 08/19/16 41.5 0.00 0.02
INTC 160819C00042000 C 08/19/16 42.0 0.00 0.02
INTC 160819C00043000 C 08/19/16 43.0 0.00 0.02
INTC 160819C00044000 C 08/19/16 44.0 0.00 0.02
INTC 160819C00045000 C 08/19/16 45.0 0.00 0.02
INTC 160819C00046000 C 08/19/16 46.0 0.00 0.02
INTC 160819P00020000 P 08/19/16 20.0 0.00 0.01
INTC 160819P00021000 P 08/19/16 21.0 0.00 0.01
INTC 160819P00022000 P 08/19/16 22.0 0.00 0.01
INTC 160819P00022500 P 08/19/16 22.5 0.00 0.02
INTC 160819P00023000 P 08/19/16 23.0 0.00 0.01
INTC 160819P00023500 P 08/19/16 23.5 0.00 0.01
INTC 160819P00024000 P 08/19/16 24.0 0.00 0.01
INTC 160819P00024500 P 08/19/16 24.5 0.00 0.02
INTC 160819P00025000 P 08/19/16 25.0 0.00 0.02
INTC 160819P00025500 P 08/19/16 25.5 0.00 0.02
INTC 160819P00026000 P 08/19/16 26.0 0.00 0.02
INTC 160819P00026500 P 08/19/16 26.5 0.00 0.01
INTC 160819P00027000 P 08/19/16 27.0 0.00 0.01
INTC 160819P00027500 P 08/19/16 27.5 0.00 0.02
INTC 160819P00028000 P 08/19/16 28.0 0.00 0.02
INTC 160819P00028500 P 08/19/16 28.5 0.00 0.03
INTC 160819P00029000 P 08/19/16 29.0 0.01 0.02
INTC 160819P00029500 P 08/19/16 29.5 0.00 0.03
INTC 160819P00030000 P 08/19/16 30.0 0.01 0.03
INTC 160819P00030500 P 08/19/16 30.5 0.01 0.03
INTC 160819P00031000 P 08/19/16 31.0 0.02 0.04
INTC 160819P00031500 P 08/19/16 31.5 0.04 0.05
INTC 160819P00032000 P 08/19/16 32.0 0.06 0.07
INTC 160819P00032500 P 08/19/16 32.5 0.07 0.09
INTC 160819P00033000 P 08/19/16 33.0 0.11 0.13
INTC 160819P00033500 P 08/19/16 33.5 0.17 0.20
INTC 160819P00034000 P 08/19/16 34.0 0.27 0.30
INTC 160819P00034500 P 08/19/16 34.5 0.42 0.45
INTC 160819P00035000 P 08/19/16 35.0 0.65 0.67
INTC 160819P00035500 P 08/19/16 35.5 0.93 0.97
INTC 160819P00036000 P 08/19/16 36.0 1.28 1.34
INTC 160819P00036500 P 08/19/16 36.5 1.69 1.84
INTC 160819P00037000 P 08/19/16 37.0 2.08 2.35
INTC 160819P00037500 P 08/19/16 37.5 2.51 2.84
INTC 160819P00038000 P 08/19/16 38.0 3.00 3.35
INTC 160819P00038500 P 08/19/16 38.5 3.50 4.10
INTC 160819P00039000 P 08/19/16 39.0 4.00 4.60
INTC 160819P00039500 P 08/19/16 39.5 4.50 5.10
INTC 160819P00040000 P 08/19/16 40.0 5.00 5.60
INTC 160819P00040500 P 08/19/16 40.5 4.55 6.05
INTC 160819P00041000 P 08/19/16 41.0 5.65 6.55
INTC 160819P00041500 P 08/19/16 41.5 5.10 6.95
INTC 160819P00042000 P 08/19/16 42.0 5.50 7.35
INTC 160819P00043000 P 08/19/16 43.0 6.20 10.35
INTC 160819P00044000 P 08/19/16 44.0 7.20 9.50
INTC 160819P00045000 P 08/19/16 45.0 8.25 12.15
INTC 160819P00046000 P 08/19/16 46.0 10.85 11.50
INTC 160826C00022000 C 08/26/16 22.0 11.10 15.05
INTC 160826C00023000 C 08/26/16 23.0 9.75 12.30
INTC 160826C00024000 C 08/26/16 24.0 9.00 13.10
INTC 160826C00025000 C 08/26/16 25.0 7.70 10.25
INTC 160826C00025500 C 08/26/16 25.5 7.25 11.70
INTC 160826C00026000 C 08/26/16 26.0 6.80 9.25
INTC 160826C00026500 C 08/26/16 26.5 6.35 10.70
INTC 160826C00027000 C 08/26/16 27.0 5.70 8.30
INTC 160826C00027500 C 08/26/16 27.5 5.55 7.75
INTC 160826C00028000 C 08/26/16 28.0 6.50 7.45
INTC 160826C00028500 C 08/26/16 28.5 6.00 6.95
INTC 160826C00029000 C 08/26/16 29.0 5.50 6.35
INTC 160826C00029500 C 08/26/16 29.5 5.00 5.95
INTC 160826C00030000 C 08/26/16 30.0 4.55 5.25
INTC 160826C00030500 C 08/26/16 30.5 4.05 4.85
INTC 160826C00031000 C 08/26/16 31.0 3.70 4.35
INTC 160826C00031500 C 08/26/16 31.5 3.20 3.85
INTC 160826C00032000 C 08/26/16 32.0 2.70 3.35
INTC 160826C00032500 C 08/26/16 32.5 2.51 2.72
INTC 160826C00033000 C 08/26/16 33.0 1.96 2.22
INTC 160826C00033500 C 08/26/16 33.5 1.63 1.74
INTC 160826C00034000 C 08/26/16 34.0 1.23 1.30
INTC 160826C00034500 C 08/26/16 34.5 0.85 0.93
INTC 160826C00035000 C 08/26/16 35.0 0.56 0.62
INTC 160826C00035500 C 08/26/16 35.5 0.34 0.40
INTC 160826C00036000 C 08/26/16 36.0 0.18 0.24
INTC 160826C00036500 C 08/26/16 36.5 0.09 0.13
INTC 160826C00037000 C 08/26/16 37.0 0.03 0.08
INTC 160826C00037500 C 08/26/16 37.5 0.01 0.05
INTC 160826C00038000 C 08/26/16 38.0 0.00 0.04
INTC 160826C00038500 C 08/26/16 38.5 0.00 0.03
INTC 160826C00039000 C 08/26/16 39.0 0.00 0.03
INTC 160826C00039500 C 08/26/16 39.5 0.00 0.03
INTC 160826C00040000 C 08/26/16 40.0 0.00 0.02
INTC 160826C00040500 C 08/26/16 40.5 0.00 0.02
INTC 160826C00041000 C 08/26/16 41.0 0.00 0.02
INTC 160826C00041500 C 08/26/16 41.5 0.00 0.02
INTC 160826C00042000 C 08/26/16 42.0 0.00 0.02
INTC 160826C00042500 C 08/26/16 42.5 0.00 0.02
INTC 160826C00043000 C 08/26/16 43.0 0.00 0.02
INTC 160826C00043500 C 08/26/16 43.5 0.00 0.02
INTC 160826C00044000 C 08/26/16 44.0 0.00 0.02
INTC 160826P00022000 P 08/26/16 22.0 0.00 0.02
INTC 160826P00023000 P 08/26/16 23.0 0.00 0.02
INTC 160826P00024000 P 08/26/16 24.0 0.00 0.02
INTC 160826P00025000 P 08/26/16 25.0 0.00 0.02
INTC 160826P00025500 P 08/26/16 25.5 0.00 0.02
INTC 160826P00026000 P 08/26/16 26.0 0.00 0.02
INTC 160826P00026500 P 08/26/16 26.5 0.00 0.03
INTC 160826P00027000 P 08/26/16 27.0 0.00 0.03
INTC 160826P00027500 P 08/26/16 27.5 0.00 0.03
INTC 160826P00028000 P 08/26/16 28.0 0.00 0.03
INTC 160826P00028500 P 08/26/16 28.5 0.00 0.03
INTC 160826P00029000 P 08/26/16 29.0 0.00 0.04
INTC 160826P00029500 P 08/26/16 29.5 0.00 0.05
INTC 160826P00030000 P 08/26/16 30.0 0.02 0.06
INTC 160826P00030500 P 08/26/16 30.5 0.01 0.07
INTC 160826P00031000 P 08/26/16 31.0 0.01 0.09
INTC 160826P00031500 P 08/26/16 31.5 0.03 0.10
INTC 160826P00032000 P 08/26/16 32.0 0.05 0.13
INTC 160826P00032500 P 08/26/16 32.5 0.09 0.15
INTC 160826P00033000 P 08/26/16 33.0 0.14 0.21
INTC 160826P00033500 P 08/26/16 33.5 0.21 0.28
INTC 160826P00034000 P 08/26/16 34.0 0.32 0.40
INTC 160826P00034500 P 08/26/16 34.5 0.48 0.55
INTC 160826P00035000 P 08/26/16 35.0 0.69 0.83
INTC 160826P00035500 P 08/26/16 35.5 0.97 1.11
INTC 160826P00036000 P 08/26/16 36.0 1.32 1.45
INTC 160826P00036500 P 08/26/16 36.5 1.56 1.96
INTC 160826P00037000 P 08/26/16 37.0 1.97 2.59
INTC 160826P00037500 P 08/26/16 37.5 2.32 3.10
INTC 160826P00038000 P 08/26/16 38.0 2.95 3.70
INTC 160826P00038500 P 08/26/16 38.5 3.30 4.20
INTC 160826P00039000 P 08/26/16 39.0 3.20 4.70
INTC 160826P00039500 P 08/26/16 39.5 2.69 5.15
INTC 160826P00040000 P 08/26/16 40.0 4.85 5.50
INTC 160826P00040500 P 08/26/16 40.5 4.05 5.90
INTC 160826P00041000 P 08/26/16 41.0 4.35 6.65
INTC 160826P00041500 P 08/26/16 41.5 4.70 7.00
INTC 160826P00042000 P 08/26/16 42.0 5.15 9.40
INTC 160826P00042500 P 08/26/16 42.5 5.50 9.95
INTC 160826P00043000 P 08/26/16 43.0 6.00 10.50
INTC 160826P00043500 P 08/26/16 43.5 6.60 11.00
INTC 160826P00044000 P 08/26/16 44.0 8.80 11.00
INTC 160902C00025000 C 09/02/16 25.0 9.65 10.50
INTC 160902C00026000 C 09/02/16 26.0 7.00 11.15
INTC 160902C00027000 C 09/02/16 27.0 6.00 8.50
INTC 160902C00028000 C 09/02/16 28.0 6.50 7.35
INTC 160902C00028500 C 09/02/16 28.5 6.15 6.75
INTC 160902C00029000 C 09/02/16 29.0 5.50 6.35
INTC 160902C00029500 C 09/02/16 29.5 5.00 5.85
INTC 160902C00030000 C 09/02/16 30.0 4.55 5.40
INTC 160902C00030500 C 09/02/16 30.5 4.15 4.85
INTC 160902C00031000 C 09/02/16 31.0 3.70 4.35
INTC 160902C00031500 C 09/02/16 31.5 3.20 3.85
INTC 160902C00032000 C 09/02/16 32.0 2.56 3.35
INTC 160902C00032500 C 09/02/16 32.5 2.43 2.73
INTC 160902C00033000 C 09/02/16 33.0 1.99 2.26
INTC 160902C00033500 C 09/02/16 33.5 1.66 1.77
INTC 160902C00034000 C 09/02/16 34.0 1.28 1.35
INTC 160902C00034500 C 09/02/16 34.5 0.92 0.99
INTC 160902C00035000 C 09/02/16 35.0 0.63 0.70
INTC 160902C00035500 C 09/02/16 35.5 0.42 0.46
INTC 160902C00036000 C 09/02/16 36.0 0.25 0.29
INTC 160902C00036500 C 09/02/16 36.5 0.14 0.18
INTC 160902C00037000 C 09/02/16 37.0 0.05 0.12
INTC 160902C00037500 C 09/02/16 37.5 0.02 0.07
INTC 160902C00038000 C 09/02/16 38.0 0.00 0.05
INTC 160902C00038500 C 09/02/16 38.5 0.00 0.04
INTC 160902C00039000 C 09/02/16 39.0 0.00 0.03
INTC 160902C00039500 C 09/02/16 39.5 0.00 0.03
INTC 160902C00040000 C 09/02/16 40.0 0.00 0.03
INTC 160902C00040500 C 09/02/16 40.5 0.00 0.02
INTC 160902C00041000 C 09/02/16 41.0 0.00 0.02
INTC 160902C00041500 C 09/02/16 41.5 0.00 0.02
INTC 160902C00042000 C 09/02/16 42.0 0.00 0.02
INTC 160902C00042500 C 09/02/16 42.5 0.00 0.02
INTC 160902C00043000 C 09/02/16 43.0 0.00 0.02
INTC 160902C00043500 C 09/02/16 43.5 0.00 0.02
INTC 160902C00044000 C 09/02/16 44.0 0.00 0.02
INTC 160902C00045000 C 09/02/16 45.0 0.00 0.02
INTC 160902P00025000 P 09/02/16 25.0 0.00 0.02
INTC 160902P00026000 P 09/02/16 26.0 0.00 0.03
INTC 160902P00027000 P 09/02/16 27.0 0.00 0.03
INTC 160902P00028000 P 09/02/16 28.0 0.00 0.04
INTC 160902P00028500 P 09/02/16 28.5 0.00 0.05
INTC 160902P00029000 P 09/02/16 29.0 0.00 0.06
INTC 160902P00029500 P 09/02/16 29.5 0.00 0.07
INTC 160902P00030000 P 09/02/16 30.0 0.01 0.08
INTC 160902P00030500 P 09/02/16 30.5 0.02 0.09
INTC 160902P00031000 P 09/02/16 31.0 0.05 0.11
INTC 160902P00031500 P 09/02/16 31.5 0.06 0.14
INTC 160902P00032000 P 09/02/16 32.0 0.09 0.16
INTC 160902P00032500 P 09/02/16 32.5 0.13 0.22
INTC 160902P00033000 P 09/02/16 33.0 0.19 0.26
INTC 160902P00033500 P 09/02/16 33.5 0.27 0.35
INTC 160902P00034000 P 09/02/16 34.0 0.39 0.47
INTC 160902P00034500 P 09/02/16 34.5 0.55 0.63
INTC 160902P00035000 P 09/02/16 35.0 0.77 0.89
INTC 160902P00035500 P 09/02/16 35.5 1.04 1.19
INTC 160902P00036000 P 09/02/16 36.0 1.37 1.51
INTC 160902P00036500 P 09/02/16 36.5 1.76 1.89
INTC 160902P00037000 P 09/02/16 37.0 1.98 2.45
INTC 160902P00037500 P 09/02/16 37.5 2.48 3.20
INTC 160902P00038000 P 09/02/16 38.0 2.82 3.70
INTC 160902P00038500 P 09/02/16 38.5 3.30 4.20
INTC 160902P00039000 P 09/02/16 39.0 3.85 4.60
INTC 160902P00039500 P 09/02/16 39.5 3.15 6.10
INTC 160902P00040000 P 09/02/16 40.0 4.80 5.55
INTC 160902P00040500 P 09/02/16 40.5 3.85 6.10
INTC 160902P00041000 P 09/02/16 41.0 4.35 6.40
INTC 160902P00041500 P 09/02/16 41.5 5.60 7.15
INTC 160902P00042000 P 09/02/16 42.0 5.35 7.40
INTC 160902P00042500 P 09/02/16 42.5 5.60 9.90
INTC 160902P00043000 P 09/02/16 43.0 6.10 10.40
INTC 160902P00043500 P 09/02/16 43.5 6.60 11.00
INTC 160902P00044000 P 09/02/16 44.0 7.10 11.50
INTC 160902P00045000 P 09/02/16 45.0 8.55 11.80
INTC 160916C00020000 C 09/16/16 20.0 14.65 16.20
INTC 160916C00021000 C 09/16/16 21.0 11.80 15.85
INTC 160916C00022000 C 09/16/16 22.0 10.80 14.80
INTC 160916C00023000 C 09/16/16 23.0 10.35 14.05
INTC 160916C00024000 C 09/16/16 24.0 9.40 11.45
INTC 160916C00025000 C 09/16/16 25.0 8.30 12.30
INTC 160916C00026000 C 09/16/16 26.0 8.60 9.55
INTC 160916C00027000 C 09/16/16 27.0 7.65 8.50
INTC 160916C00028000 C 09/16/16 28.0 6.65 7.30
INTC 160916C00029000 C 09/16/16 29.0 5.70 6.30
INTC 160916C00030000 C 09/16/16 30.0 4.90 5.15
INTC 160916C00031000 C 09/16/16 31.0 3.70 4.35
INTC 160916C00032000 C 09/16/16 32.0 2.98 3.20
INTC 160916C00033000 C 09/16/16 33.0 2.16 2.28
INTC 160916C00034000 C 09/16/16 34.0 1.39 1.47
INTC 160916C00035000 C 09/16/16 35.0 0.81 0.85
INTC 160916C00036000 C 09/16/16 36.0 0.39 0.43
INTC 160916C00037000 C 09/16/16 37.0 0.15 0.18
INTC 160916C00038000 C 09/16/16 38.0 0.04 0.08
INTC 160916C00039000 C 09/16/16 39.0 0.01 0.04
INTC 160916C00040000 C 09/16/16 40.0 0.00 0.03
INTC 160916C00041000 C 09/16/16 41.0 0.00 0.02
INTC 160916C00042000 C 09/16/16 42.0 0.00 0.02
INTC 160916C00043000 C 09/16/16 43.0 0.00 0.02
INTC 160916C00044000 C 09/16/16 44.0 0.00 0.02
INTC 160916P00020000 P 09/16/16 20.0 0.00 0.02
INTC 160916P00021000 P 09/16/16 21.0 0.00 0.02
INTC 160916P00022000 P 09/16/16 22.0 0.00 0.02
INTC 160916P00023000 P 09/16/16 23.0 0.00 0.02
INTC 160916P00024000 P 09/16/16 24.0 0.00 0.03
INTC 160916P00025000 P 09/16/16 25.0 0.00 0.03
INTC 160916P00026000 P 09/16/16 26.0 0.00 0.04
INTC 160916P00027000 P 09/16/16 27.0 0.01 0.04
INTC 160916P00028000 P 09/16/16 28.0 0.02 0.05
INTC 160916P00029000 P 09/16/16 29.0 0.05 0.06
INTC 160916P00030000 P 09/16/16 30.0 0.06 0.09
INTC 160916P00031000 P 09/16/16 31.0 0.10 0.13
INTC 160916P00032000 P 09/16/16 32.0 0.17 0.21
INTC 160916P00033000 P 09/16/16 33.0 0.32 0.35
INTC 160916P00034000 P 09/16/16 34.0 0.56 0.60
INTC 160916P00035000 P 09/16/16 35.0 0.94 0.99
INTC 160916P00036000 P 09/16/16 36.0 1.53 1.58
INTC 160916P00037000 P 09/16/16 37.0 2.18 2.48
INTC 160916P00038000 P 09/16/16 38.0 3.00 3.40
INTC 160916P00039000 P 09/16/16 39.0 4.00 4.60
INTC 160916P00040000 P 09/16/16 40.0 4.95 5.60
INTC 160916P00041000 P 09/16/16 41.0 5.95 6.65
INTC 160916P00042000 P 09/16/16 42.0 5.35 7.50
INTC 160916P00043000 P 09/16/16 43.0 6.00 8.85
INTC 160916P00044000 P 09/16/16 44.0 8.80 9.85
INTC 161021C00015000 C 10/21/16 15.0 19.50 21.10
INTC 161021C00016000 C 10/21/16 16.0 17.00 21.20
INTC 161021C00017000 C 10/21/16 17.0 16.00 20.05
INTC 161021C00018000 C 10/21/16 18.0 14.90 18.85
INTC 161021C00019000 C 10/21/16 19.0 15.50 17.45
INTC 161021C00020000 C 10/21/16 20.0 12.80 16.65
INTC 161021C00021000 C 10/21/16 21.0 12.40 16.10
INTC 161021C00022000 C 10/21/16 22.0 12.65 14.70
INTC 161021C00023000 C 10/21/16 23.0 11.65 13.70
INTC 161021C00024000 C 10/21/16 24.0 10.50 11.75
INTC 161021C00025000 C 10/21/16 25.0 9.65 11.70
INTC 161021C00026000 C 10/21/16 26.0 8.85 9.45
INTC 161021C00027000 C 10/21/16 27.0 7.65 8.35
INTC 161021C00028000 C 10/21/16 28.0 6.85 7.30
INTC 161021C00029000 C 10/21/16 29.0 5.70 6.30
INTC 161021C00030000 C 10/21/16 30.0 4.95 5.35
INTC 161021C00031000 C 10/21/16 31.0 4.15 4.40
INTC 161021C00032000 C 10/21/16 32.0 3.25 3.45
INTC 161021C00033000 C 10/21/16 33.0 2.56 2.61
INTC 161021C00034000 C 10/21/16 34.0 1.87 1.91
INTC 161021C00035000 C 10/21/16 35.0 1.29 1.31
INTC 161021C00036000 C 10/21/16 36.0 0.83 0.87
INTC 161021C00037000 C 10/21/16 37.0 0.49 0.53
INTC 161021C00038000 C 10/21/16 38.0 0.27 0.30
INTC 161021C00039000 C 10/21/16 39.0 0.14 0.17
INTC 161021C00040000 C 10/21/16 40.0 0.06 0.09
INTC 161021C00041000 C 10/21/16 41.0 0.02 0.05
INTC 161021C00042000 C 10/21/16 42.0 0.01 0.04
INTC 161021C00043000 C 10/21/16 43.0 0.00 0.03
INTC 161021C00044000 C 10/21/16 44.0 0.00 0.03
INTC 161021C00045000 C 10/21/16 45.0 0.00 0.02
INTC 161021P00015000 P 10/21/16 15.0 0.00 0.02
INTC 161021P00016000 P 10/21/16 16.0 0.00 0.02
INTC 161021P00017000 P 10/21/16 17.0 0.00 0.02
INTC 161021P00018000 P 10/21/16 18.0 0.00 0.02
INTC 161021P00019000 P 10/21/16 19.0 0.00 0.02
INTC 161021P00020000 P 10/21/16 20.0 0.01 0.03
INTC 161021P00021000 P 10/21/16 21.0 0.01 0.03
INTC 161021P00022000 P 10/21/16 22.0 0.01 0.04
INTC 161021P00023000 P 10/21/16 23.0 0.03 0.05
INTC 161021P00024000 P 10/21/16 24.0 0.03 0.06
INTC 161021P00025000 P 10/21/16 25.0 0.05 0.07
INTC 161021P00026000 P 10/21/16 26.0 0.05 0.09
INTC 161021P00027000 P 10/21/16 27.0 0.08 0.11
INTC 161021P00028000 P 10/21/16 28.0 0.11 0.14
INTC 161021P00029000 P 10/21/16 29.0 0.16 0.19
INTC 161021P00030000 P 10/21/16 30.0 0.23 0.26
INTC 161021P00031000 P 10/21/16 31.0 0.33 0.37
INTC 161021P00032000 P 10/21/16 32.0 0.47 0.51
INTC 161021P00033000 P 10/21/16 33.0 0.69 0.74
INTC 161021P00034000 P 10/21/16 34.0 0.99 1.03
INTC 161021P00035000 P 10/21/16 35.0 1.41 1.45
INTC 161021P00036000 P 10/21/16 36.0 1.94 1.99
INTC 161021P00037000 P 10/21/16 37.0 2.60 2.66
INTC 161021P00038000 P 10/21/16 38.0 3.35 3.50
INTC 161021P00039000 P 10/21/16 39.0 4.10 4.50
INTC 161021P00040000 P 10/21/16 40.0 5.00 5.45
INTC 161021P00041000 P 10/21/16 41.0 5.95 6.60
INTC 161021P00042000 P 10/21/16 42.0 6.85 7.60
INTC 161021P00043000 P 10/21/16 43.0 6.15 10.40
INTC 161021P00044000 P 10/21/16 44.0 7.05 11.45
INTC 161021P00045000 P 10/21/16 45.0 9.05 11.85
INTC 161118C00022000 C 11/18/16 22.0 12.65 13.80
INTC 161118C00023000 C 11/18/16 23.0 10.40 14.05
INTC 161118C00024000 C 11/18/16 24.0 9.40 13.05
INTC 161118C00025000 C 11/18/16 25.0 8.45 12.10
INTC 161118C00026000 C 11/18/16 26.0 7.50 11.20
INTC 161118C00027000 C 11/18/16 27.0 7.65 8.40
INTC 161118C00028000 C 11/18/16 28.0 6.70 7.35
INTC 161118C00029000 C 11/18/16 29.0 5.75 6.35
INTC 161118C00030000 C 11/18/16 30.0 4.80 5.40
INTC 161118C00031000 C 11/18/16 31.0 4.25 4.40
INTC 161118C00032000 C 11/18/16 32.0 3.35 3.55
INTC 161118C00033000 C 11/18/16 33.0 2.59 2.80
INTC 161118C00034000 C 11/18/16 34.0 2.01 2.07
INTC 161118C00035000 C 11/18/16 35.0 1.44 1.48
INTC 161118C00036000 C 11/18/16 36.0 0.97 1.01
INTC 161118C00037000 C 11/18/16 37.0 0.61 0.65
INTC 161118C00038000 C 11/18/16 38.0 0.36 0.40
INTC 161118C00039000 C 11/18/16 39.0 0.20 0.23
INTC 161118C00040000 C 11/18/16 40.0 0.10 0.13
INTC 161118C00041000 C 11/18/16 41.0 0.05 0.07
INTC 161118C00042000 C 11/18/16 42.0 0.02 0.04
INTC 161118C00043000 C 11/18/16 43.0 0.01 0.03
INTC 161118P00022000 P 11/18/16 22.0 0.04 0.06
INTC 161118P00023000 P 11/18/16 23.0 0.05 0.08
INTC 161118P00024000 P 11/18/16 24.0 0.07 0.10
INTC 161118P00025000 P 11/18/16 25.0 0.09 0.12
INTC 161118P00026000 P 11/18/16 26.0 0.12 0.15
INTC 161118P00027000 P 11/18/16 27.0 0.16 0.18
INTC 161118P00028000 P 11/18/16 28.0 0.21 0.23
INTC 161118P00029000 P 11/18/16 29.0 0.27 0.31
INTC 161118P00030000 P 11/18/16 30.0 0.37 0.41
INTC 161118P00031000 P 11/18/16 31.0 0.51 0.55
INTC 161118P00032000 P 11/18/16 32.0 0.69 0.73
INTC 161118P00033000 P 11/18/16 33.0 0.94 0.99
INTC 161118P00034000 P 11/18/16 34.0 1.29 1.33
INTC 161118P00035000 P 11/18/16 35.0 1.72 1.77
INTC 161118P00036000 P 11/18/16 36.0 2.27 2.33
INTC 161118P00037000 P 11/18/16 37.0 2.92 2.99
INTC 161118P00038000 P 11/18/16 38.0 3.65 3.80
INTC 161118P00039000 P 11/18/16 39.0 4.40 4.95
INTC 161118P00040000 P 11/18/16 40.0 5.25 5.85
INTC 161118P00041000 P 11/18/16 41.0 6.20 6.80
INTC 161118P00042000 P 11/18/16 42.0 7.15 7.80
INTC 161118P00043000 P 11/18/16 43.0 8.15 8.80
INTC 170120C00015000 C 01/20/17 15.0 18.50 22.05
INTC 170120C00016000 C 01/20/17 16.0 16.85 21.30
INTC 170120C00017000 C 01/20/17 17.0 16.00 20.20
INTC 170120C00018000 C 01/20/17 18.0 16.65 19.05
INTC 170120C00019000 C 01/20/17 19.0 15.65 18.05
INTC 170120C00020000 C 01/20/17 20.0 14.65 15.45
INTC 170120C00021000 C 01/20/17 21.0 12.00 16.20
INTC 170120C00022000 C 01/20/17 22.0 10.85 15.00
INTC 170120C00023000 C 01/20/17 23.0 11.65 12.50
INTC 170120C00024000 C 01/20/17 24.0 10.65 13.05
INTC 170120C00025000 C 01/20/17 25.0 9.50 10.20
INTC 170120C00026000 C 01/20/17 26.0 8.55 9.45
INTC 170120C00027000 C 01/20/17 27.0 7.60 8.45
INTC 170120C00028000 C 01/20/17 28.0 7.00 7.40
INTC 170120C00029000 C 01/20/17 29.0 5.90 6.50
INTC 170120C00030000 C 01/20/17 30.0 5.30 5.50
INTC 170120C00031000 C 01/20/17 31.0 4.55 4.65
INTC 170120C00032000 C 01/20/17 32.0 3.75 3.90
INTC 170120C00033000 C 01/20/17 33.0 3.05 3.15
INTC 170120C00034000 C 01/20/17 34.0 2.42 2.47
INTC 170120C00035000 C 01/20/17 35.0 1.85 1.90
INTC 170120C00036000 C 01/20/17 36.0 1.37 1.44
INTC 170120C00037000 C 01/20/17 37.0 0.99 1.01
INTC 170120C00038000 C 01/20/17 38.0 0.68 0.71
INTC 170120C00039000 C 01/20/17 39.0 0.45 0.49
INTC 170120C00040000 C 01/20/17 40.0 0.29 0.32
INTC 170120C00041000 C 01/20/17 41.0 0.18 0.21
INTC 170120C00042000 C 01/20/17 42.0 0.11 0.13
INTC 170120C00043000 C 01/20/17 43.0 0.06 0.09
INTC 170120C00044000 C 01/20/17 44.0 0.03 0.06
INTC 170120C00045000 C 01/20/17 45.0 0.02 0.04
INTC 170120C00047000 C 01/20/17 47.0 0.00 0.03
INTC 170120C00050000 C 01/20/17 50.0 0.00 0.02
INTC 170120C00055000 C 01/20/17 55.0 0.00 0.02
INTC 170120P00015000 P 01/20/17 15.0 0.02 0.03
INTC 170120P00016000 P 01/20/17 16.0 0.03 0.04
INTC 170120P00017000 P 01/20/17 17.0 0.03 0.07
INTC 170120P00018000 P 01/20/17 18.0 0.05 0.07
INTC 170120P00019000 P 01/20/17 19.0 0.06 0.08
INTC 170120P00020000 P 01/20/17 20.0 0.08 0.10
INTC 170120P00021000 P 01/20/17 21.0 0.10 0.12
INTC 170120P00022000 P 01/20/17 22.0 0.12 0.15
INTC 170120P00023000 P 01/20/17 23.0 0.15 0.18
INTC 170120P00024000 P 01/20/17 24.0 0.18 0.21
INTC 170120P00025000 P 01/20/17 25.0 0.22 0.26
INTC 170120P00026000 P 01/20/17 26.0 0.27 0.31
INTC 170120P00027000 P 01/20/17 27.0 0.34 0.38
INTC 170120P00028000 P 01/20/17 28.0 0.43 0.46
INTC 170120P00029000 P 01/20/17 29.0 0.54 0.57
INTC 170120P00030000 P 01/20/17 30.0 0.67 0.71
INTC 170120P00031000 P 01/20/17 31.0 0.85 0.89
INTC 170120P00032000 P 01/20/17 32.0 1.08 1.12
INTC 170120P00033000 P 01/20/17 33.0 1.36 1.41
INTC 170120P00034000 P 01/20/17 34.0 1.72 1.77
INTC 170120P00035000 P 01/20/17 35.0 2.16 2.21
INTC 170120P00036000 P 01/20/17 36.0 2.68 2.73
INTC 170120P00037000 P 01/20/17 37.0 3.25 3.35
INTC 170120P00038000 P 01/20/17 38.0 3.95 4.05
INTC 170120P00039000 P 01/20/17 39.0 4.70 4.90
INTC 170120P00040000 P 01/20/17 40.0 5.55 5.70
INTC 170120P00041000 P 01/20/17 41.0 6.40 6.60
INTC 170120P00042000 P 01/20/17 42.0 7.25 7.60
INTC 170120P00043000 P 01/20/17 43.0 8.10 8.95
INTC 170120P00044000 P 01/20/17 44.0 8.55 11.45
INTC 170120P00045000 P 01/20/17 45.0 10.10 10.80
INTC 170120P00047000 P 01/20/17 47.0 11.85 14.45
INTC 170120P00050000 P 01/20/17 50.0 13.40 17.45
INTC 170120P00055000 P 01/20/17 55.0 19.85 20.60
INTC 170421C00018000 C 04/21/17 18.0 16.65 19.05
INTC 170421C00020000 C 04/21/17 20.0 12.95 17.30
INTC 170421C00023000 C 04/21/17 23.0 9.85 14.20
INTC 170421C00025000 C 04/21/17 25.0 7.90 11.70
INTC 170421C00028000 C 04/21/17 28.0 6.95 7.60
INTC 170421C00030000 C 04/21/17 30.0 5.45 5.90
INTC 170421C00032000 C 04/21/17 32.0 3.90 4.35
INTC 170421C00035000 C 04/21/17 35.0 2.27 2.38
INTC 170421C00037000 C 04/21/17 37.0 1.39 1.48
INTC 170421C00040000 C 04/21/17 40.0 0.58 0.62
INTC 170421C00045000 C 04/21/17 45.0 0.07 0.11
INTC 170421P00018000 P 04/21/17 18.0 0.11 0.15
INTC 170421P00020000 P 04/21/17 20.0 0.18 0.20
INTC 170421P00023000 P 04/21/17 23.0 0.30 0.34
INTC 170421P00025000 P 04/21/17 25.0 0.42 0.47
INTC 170421P00028000 P 04/21/17 28.0 0.74 0.81
INTC 170421P00030000 P 04/21/17 30.0 1.10 1.18
INTC 170421P00032000 P 04/21/17 32.0 1.63 1.67
INTC 170421P00035000 P 04/21/17 35.0 2.75 2.87
INTC 170421P00037000 P 04/21/17 37.0 3.90 4.00
INTC 170421P00040000 P 04/21/17 40.0 6.00 6.25
INTC 170421P00045000 P 04/21/17 45.0 10.35 11.25
INTC 170616C00018000 C 06/16/17 18.0 16.65 19.20
INTC 170616C00020000 C 06/16/17 20.0 12.70 17.00
INTC 170616C00023000 C 06/16/17 23.0 9.90 14.00
INTC 170616C00025000 C 06/16/17 25.0 9.50 10.40
INTC 170616C00028000 C 06/16/17 28.0 7.00 7.65
INTC 170616C00030000 C 06/16/17 30.0 5.55 6.00
INTC 170616C00032000 C 06/16/17 32.0 4.05 4.50
INTC 170616C00035000 C 06/16/17 35.0 2.50 2.56
INTC 170616C00037000 C 06/16/17 37.0 1.61 1.67
INTC 170616C00040000 C 06/16/17 40.0 0.73 0.78
INTC 170616C00042000 C 06/16/17 42.0 0.39 0.44
INTC 170616C00045000 C 06/16/17 45.0 0.14 0.17
INTC 170616C00047000 C 06/16/17 47.0 0.06 0.09
INTC 170616P00018000 P 06/16/17 18.0 0.17 0.21
INTC 170616P00020000 P 06/16/17 20.0 0.24 0.28
INTC 170616P00023000 P 06/16/17 23.0 0.40 0.44
INTC 170616P00025000 P 06/16/17 25.0 0.56 0.61
INTC 170616P00028000 P 06/16/17 28.0 0.95 1.00
INTC 170616P00030000 P 06/16/17 30.0 1.35 1.41
INTC 170616P00032000 P 06/16/17 32.0 1.88 1.98
INTC 170616P00035000 P 06/16/17 35.0 3.10 3.25
INTC 170616P00037000 P 06/16/17 37.0 4.25 4.35
INTC 170616P00040000 P 06/16/17 40.0 6.35 6.50
INTC 170616P00042000 P 06/16/17 42.0 7.85 8.50
INTC 170616P00045000 P 06/16/17 45.0 10.55 12.15
INTC 170616P00047000 P 06/16/17 47.0 12.40 13.50
INTC 180119C00015000 C 01/19/18 15.0 18.25 22.50
INTC 180119C00018000 C 01/19/18 18.0 15.00 19.50
INTC 180119C00020000 C 01/19/18 20.0 14.65 15.55
INTC 180119C00023000 C 01/19/18 23.0 11.65 12.55
INTC 180119C00025000 C 01/19/18 25.0 10.10 10.60
INTC 180119C00027000 C 01/19/18 27.0 8.55 8.80
INTC 180119C00030000 C 01/19/18 30.0 6.25 6.50
INTC 180119C00032000 C 01/19/18 32.0 5.00 5.15
INTC 180119C00035000 C 01/19/18 35.0 3.30 3.45
INTC 180119C00037000 C 01/19/18 37.0 2.43 2.55
INTC 180119C00040000 C 01/19/18 40.0 1.43 1.54
INTC 180119C00045000 C 01/19/18 45.0 0.50 0.58
INTC 180119C00050000 C 01/19/18 50.0 0.15 0.21
INTC 180119P00015000 P 01/19/18 15.0 0.25 0.30
INTC 180119P00018000 P 01/19/18 18.0 0.41 0.47
INTC 180119P00020000 P 01/19/18 20.0 0.56 0.63
INTC 180119P00023000 P 01/19/18 23.0 0.86 0.94
INTC 180119P00025000 P 01/19/18 25.0 1.15 1.23
INTC 180119P00027000 P 01/19/18 27.0 1.53 1.59
INTC 180119P00030000 P 01/19/18 30.0 2.29 2.37
INTC 180119P00032000 P 01/19/18 32.0 2.98 3.10
INTC 180119P00035000 P 01/19/18 35.0 4.30 4.45
INTC 180119P00037000 P 01/19/18 37.0 5.40 5.55
INTC 180119P00040000 P 01/19/18 40.0 7.40 7.55
INTC 180119P00045000 P 01/19/18 45.0 11.35 11.75
INTC 180119P00050000 P 01/19/18 50.0 15.45 18.00

OPRA data is delayed 15 minutes.