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 (2016-12-30)Premium Content

Intel Corporation (INTC)
As of Mar 23 2017 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INTC 170324C00027000 C 03/24/17 27.0 7.90 8.45
INTC 170324C00028000 C 03/24/17 28.0 6.90 7.90
INTC 170324C00029500 C 03/24/17 29.5 5.35 6.20
INTC 170324C00030000 C 03/24/17 30.0 5.05 5.40
INTC 170324C00030500 C 03/24/17 30.5 4.35 5.40
INTC 170324C00031000 C 03/24/17 31.0 4.05 4.35
INTC 170324C00031500 C 03/24/17 31.5 3.50 3.85
INTC 170324C00032000 C 03/24/17 32.0 2.98 3.65
INTC 170324C00032500 C 03/24/17 32.5 2.50 2.97
INTC 170324C00033000 C 03/24/17 33.0 2.05 2.37
INTC 170324C00033500 C 03/24/17 33.5 1.76 1.82
INTC 170324C00034000 C 03/24/17 34.0 1.26 1.33
INTC 170324C00034500 C 03/24/17 34.5 0.77 0.82
INTC 170324C00035000 C 03/24/17 35.0 0.28 0.34
INTC 170324C00035500 C 03/24/17 35.5 0.03 0.04
INTC 170324C00036000 C 03/24/17 36.0 0.00 0.01
INTC 170324C00036500 C 03/24/17 36.5 0.00 0.01
INTC 170324C00037000 C 03/24/17 37.0 0.00 0.01
INTC 170324C00037500 C 03/24/17 37.5 0.00 0.01
INTC 170324C00038000 C 03/24/17 38.0 0.00 0.01
INTC 170324C00038500 C 03/24/17 38.5 0.00 0.01
INTC 170324C00039000 C 03/24/17 39.0 0.00 0.01
INTC 170324C00039500 C 03/24/17 39.5 0.00 0.01
INTC 170324C00040000 C 03/24/17 40.0 0.00 0.01
INTC 170324C00040500 C 03/24/17 40.5 0.00 0.01
INTC 170324C00041000 C 03/24/17 41.0 0.00 0.01
INTC 170324C00041500 C 03/24/17 41.5 0.00 0.01
INTC 170324C00042000 C 03/24/17 42.0 0.00 0.01
INTC 170324C00042500 C 03/24/17 42.5 0.00 0.01
INTC 170324C00043000 C 03/24/17 43.0 0.00 0.01
INTC 170324C00043500 C 03/24/17 43.5 0.00 0.01
INTC 170324C00044000 C 03/24/17 44.0 0.00 0.01
INTC 170324P00027000 P 03/24/17 27.0 0.00 0.01
INTC 170324P00028000 P 03/24/17 28.0 0.00 0.01
INTC 170324P00029500 P 03/24/17 29.5 0.00 0.01
INTC 170324P00030000 P 03/24/17 30.0 0.00 0.02
INTC 170324P00030500 P 03/24/17 30.5 0.00 0.01
INTC 170324P00031000 P 03/24/17 31.0 0.00 0.01
INTC 170324P00031500 P 03/24/17 31.5 0.00 0.01
INTC 170324P00032000 P 03/24/17 32.0 0.00 0.01
INTC 170324P00032500 P 03/24/17 32.5 0.00 0.01
INTC 170324P00033000 P 03/24/17 33.0 0.00 0.01
INTC 170324P00033500 P 03/24/17 33.5 0.00 0.01
INTC 170324P00034000 P 03/24/17 34.0 0.00 0.01
INTC 170324P00034500 P 03/24/17 34.5 0.00 0.02
INTC 170324P00035000 P 03/24/17 35.0 0.03 0.05
INTC 170324P00035500 P 03/24/17 35.5 0.23 0.28
INTC 170324P00036000 P 03/24/17 36.0 0.68 0.74
INTC 170324P00036500 P 03/24/17 36.5 1.18 1.24
INTC 170324P00037000 P 03/24/17 37.0 1.67 1.74
INTC 170324P00037500 P 03/24/17 37.5 2.16 2.47
INTC 170324P00038000 P 03/24/17 38.0 2.56 3.10
INTC 170324P00038500 P 03/24/17 38.5 2.71 3.70
INTC 170324P00039000 P 03/24/17 39.0 3.45 4.05
INTC 170324P00039500 P 03/24/17 39.5 3.80 4.60
INTC 170324P00040000 P 03/24/17 40.0 4.60 5.05
INTC 170324P00040500 P 03/24/17 40.5 4.75 5.65
INTC 170324P00041000 P 03/24/17 41.0 4.70 5.95
INTC 170324P00041500 P 03/24/17 41.5 5.85 6.60
INTC 170324P00042000 P 03/24/17 42.0 6.55 7.10
INTC 170324P00042500 P 03/24/17 42.5 7.05 7.60
INTC 170324P00043000 P 03/24/17 43.0 6.65 8.10
INTC 170324P00043500 P 03/24/17 43.5 6.65 8.65
INTC 170324P00044000 P 03/24/17 44.0 8.65 8.95
INTC 170331C00028000 C 03/31/17 28.0 6.90 7.85
INTC 170331C00028500 C 03/31/17 28.5 6.40 8.70
INTC 170331C00029000 C 03/31/17 29.0 4.55 7.60
INTC 170331C00029500 C 03/31/17 29.5 5.45 7.65
INTC 170331C00030000 C 03/31/17 30.0 5.00 6.70
INTC 170331C00030500 C 03/31/17 30.5 4.50 6.45
INTC 170331C00031000 C 03/31/17 31.0 4.05 5.95
INTC 170331C00031500 C 03/31/17 31.5 3.50 4.15
INTC 170331C00032000 C 03/31/17 32.0 2.91 3.70
INTC 170331C00032500 C 03/31/17 32.5 2.51 3.20
INTC 170331C00033000 C 03/31/17 33.0 2.03 2.79
INTC 170331C00033500 C 03/31/17 33.5 1.75 1.85
INTC 170331C00034000 C 03/31/17 34.0 1.31 1.39
INTC 170331C00034500 C 03/31/17 34.5 0.83 0.93
INTC 170331C00035000 C 03/31/17 35.0 0.47 0.52
INTC 170331C00035500 C 03/31/17 35.5 0.20 0.23
INTC 170331C00036000 C 03/31/17 36.0 0.06 0.08
INTC 170331C00036500 C 03/31/17 36.5 0.01 0.03
INTC 170331C00037000 C 03/31/17 37.0 0.00 0.02
INTC 170331C00037500 C 03/31/17 37.5 0.00 0.02
INTC 170331C00038000 C 03/31/17 38.0 0.00 0.02
INTC 170331C00038500 C 03/31/17 38.5 0.00 0.01
INTC 170331C00039000 C 03/31/17 39.0 0.00 0.01
INTC 170331C00039500 C 03/31/17 39.5 0.00 0.02
INTC 170331C00040000 C 03/31/17 40.0 0.00 0.01
INTC 170331C00040500 C 03/31/17 40.5 0.00 0.01
INTC 170331C00041000 C 03/31/17 41.0 0.00 0.01
INTC 170331C00041500 C 03/31/17 41.5 0.00 0.01
INTC 170331C00042000 C 03/31/17 42.0 0.00 0.01
INTC 170331C00042500 C 03/31/17 42.5 0.00 0.01
INTC 170331C00043000 C 03/31/17 43.0 0.00 0.01
INTC 170331C00043500 C 03/31/17 43.5 0.00 0.01
INTC 170331C00044000 C 03/31/17 44.0 0.00 0.01
INTC 170331C00044500 C 03/31/17 44.5 0.00 0.01
INTC 170331C00045000 C 03/31/17 45.0 0.00 0.01
INTC 170331C00046000 C 03/31/17 46.0 0.00 0.01
INTC 170331C00047000 C 03/31/17 47.0 0.00 0.01
INTC 170331P00028000 P 03/31/17 28.0 0.00 0.01
INTC 170331P00028500 P 03/31/17 28.5 0.00 0.02
INTC 170331P00029000 P 03/31/17 29.0 0.00 0.01
INTC 170331P00029500 P 03/31/17 29.5 0.00 0.01
INTC 170331P00030000 P 03/31/17 30.0 0.00 0.01
INTC 170331P00030500 P 03/31/17 30.5 0.00 0.02
INTC 170331P00031000 P 03/31/17 31.0 0.00 0.02
INTC 170331P00031500 P 03/31/17 31.5 0.00 0.02
INTC 170331P00032000 P 03/31/17 32.0 0.00 0.02
INTC 170331P00032500 P 03/31/17 32.5 0.00 0.02
INTC 170331P00033000 P 03/31/17 33.0 0.00 0.03
INTC 170331P00033500 P 03/31/17 33.5 0.02 0.03
INTC 170331P00034000 P 03/31/17 34.0 0.04 0.06
INTC 170331P00034500 P 03/31/17 34.5 0.08 0.11
INTC 170331P00035000 P 03/31/17 35.0 0.19 0.23
INTC 170331P00035500 P 03/31/17 35.5 0.41 0.45
INTC 170331P00036000 P 03/31/17 36.0 0.74 0.87
INTC 170331P00036500 P 03/31/17 36.5 1.19 1.26
INTC 170331P00037000 P 03/31/17 37.0 1.69 1.75
INTC 170331P00037500 P 03/31/17 37.5 2.15 2.49
INTC 170331P00038000 P 03/31/17 38.0 2.05 3.75
INTC 170331P00038500 P 03/31/17 38.5 2.76 5.20
INTC 170331P00039000 P 03/31/17 39.0 3.25 5.60
INTC 170331P00039500 P 03/31/17 39.5 3.80 6.15
INTC 170331P00040000 P 03/31/17 40.0 4.45 5.85
INTC 170331P00040500 P 03/31/17 40.5 4.75 7.10
INTC 170331P00041000 P 03/31/17 41.0 4.10 7.60
INTC 170331P00041500 P 03/31/17 41.5 5.65 8.10
INTC 170331P00042000 P 03/31/17 42.0 6.20 8.60
INTC 170331P00042500 P 03/31/17 42.5 6.65 9.10
INTC 170331P00043000 P 03/31/17 43.0 6.25 9.85
INTC 170331P00043500 P 03/31/17 43.5 6.40 10.25
INTC 170331P00044000 P 03/31/17 44.0 7.10 10.65
INTC 170331P00044500 P 03/31/17 44.5 7.35 11.35
INTC 170331P00045000 P 03/31/17 45.0 8.20 11.45
INTC 170331P00046000 P 03/31/17 46.0 9.00 12.75
INTC 170331P00047000 P 03/31/17 47.0 10.10 13.85
INTC 170407C00028000 C 04/07/17 28.0 7.00 7.70
INTC 170407C00029000 C 04/07/17 29.0 5.70 8.35
INTC 170407C00029500 C 04/07/17 29.5 5.40 7.80
INTC 170407C00030000 C 04/07/17 30.0 5.00 6.90
INTC 170407C00030500 C 04/07/17 30.5 4.40 6.40
INTC 170407C00031000 C 04/07/17 31.0 3.85 5.95
INTC 170407C00031500 C 04/07/17 31.5 2.81 5.45
INTC 170407C00032000 C 04/07/17 32.0 2.76 4.95
INTC 170407C00032500 C 04/07/17 32.5 2.56 3.25
INTC 170407C00033000 C 04/07/17 33.0 2.00 2.41
INTC 170407C00033500 C 04/07/17 33.5 1.57 1.95
INTC 170407C00034000 C 04/07/17 34.0 1.17 1.46
INTC 170407C00034500 C 04/07/17 34.5 0.94 1.00
INTC 170407C00035000 C 04/07/17 35.0 0.58 0.63
INTC 170407C00035500 C 04/07/17 35.5 0.30 0.35
INTC 170407C00036000 C 04/07/17 36.0 0.12 0.17
INTC 170407C00036500 C 04/07/17 36.5 0.03 0.07
INTC 170407C00037000 C 04/07/17 37.0 0.00 0.03
INTC 170407C00037500 C 04/07/17 37.5 0.00 0.03
INTC 170407C00038000 C 04/07/17 38.0 0.00 0.02
INTC 170407C00038500 C 04/07/17 38.5 0.00 0.02
INTC 170407C00039000 C 04/07/17 39.0 0.00 0.02
INTC 170407C00039500 C 04/07/17 39.5 0.00 0.02
INTC 170407C00040000 C 04/07/17 40.0 0.00 0.02
INTC 170407C00040500 C 04/07/17 40.5 0.00 0.01
INTC 170407C00041000 C 04/07/17 41.0 0.00 0.02
INTC 170407C00041500 C 04/07/17 41.5 0.00 0.01
INTC 170407C00042000 C 04/07/17 42.0 0.00 0.01
INTC 170407C00042500 C 04/07/17 42.5 0.00 0.01
INTC 170407C00043000 C 04/07/17 43.0 0.00 0.01
INTC 170407C00043500 C 04/07/17 43.5 0.00 0.01
INTC 170407C00044000 C 04/07/17 44.0 0.00 0.01
INTC 170407C00044500 C 04/07/17 44.5 0.00 0.01
INTC 170407C00045000 C 04/07/17 45.0 0.00 0.01
INTC 170407P00028000 P 04/07/17 28.0 0.00 0.02
INTC 170407P00029000 P 04/07/17 29.0 0.00 0.02
INTC 170407P00029500 P 04/07/17 29.5 0.00 0.02
INTC 170407P00030000 P 04/07/17 30.0 0.00 0.02
INTC 170407P00030500 P 04/07/17 30.5 0.00 0.02
INTC 170407P00031000 P 04/07/17 31.0 0.00 0.02
INTC 170407P00031500 P 04/07/17 31.5 0.00 0.03
INTC 170407P00032000 P 04/07/17 32.0 0.00 0.03
INTC 170407P00032500 P 04/07/17 32.5 0.00 0.04
INTC 170407P00033000 P 04/07/17 33.0 0.02 0.05
INTC 170407P00033500 P 04/07/17 33.5 0.04 0.08
INTC 170407P00034000 P 04/07/17 34.0 0.08 0.13
INTC 170407P00034500 P 04/07/17 34.5 0.16 0.20
INTC 170407P00035000 P 04/07/17 35.0 0.29 0.37
INTC 170407P00035500 P 04/07/17 35.5 0.51 0.61
INTC 170407P00036000 P 04/07/17 36.0 0.82 0.92
INTC 170407P00036500 P 04/07/17 36.5 1.03 1.46
INTC 170407P00037000 P 04/07/17 37.0 1.68 1.92
INTC 170407P00037500 P 04/07/17 37.5 1.93 2.49
INTC 170407P00038000 P 04/07/17 38.0 2.29 3.00
INTC 170407P00038500 P 04/07/17 38.5 2.75 3.50
INTC 170407P00039000 P 04/07/17 39.0 3.05 4.00
INTC 170407P00039500 P 04/07/17 39.5 3.75 4.50
INTC 170407P00040000 P 04/07/17 40.0 4.25 5.00
INTC 170407P00040500 P 04/07/17 40.5 4.75 5.50
INTC 170407P00041000 P 04/07/17 41.0 5.15 6.10
INTC 170407P00041500 P 04/07/17 41.5 5.65 6.60
INTC 170407P00042000 P 04/07/17 42.0 6.15 7.10
INTC 170407P00042500 P 04/07/17 42.5 6.65 7.60
INTC 170407P00043000 P 04/07/17 43.0 5.95 9.65
INTC 170407P00043500 P 04/07/17 43.5 6.25 10.35
INTC 170407P00044000 P 04/07/17 44.0 7.00 10.85
INTC 170407P00044500 P 04/07/17 44.5 7.25 11.20
INTC 170407P00045000 P 04/07/17 45.0 8.55 10.45
INTC 170413C00028000 C 04/13/17 28.0 6.95 7.75
INTC 170413C00029000 C 04/13/17 29.0 5.95 8.20
INTC 170413C00029500 C 04/13/17 29.5 5.45 7.60
INTC 170413C00030000 C 04/13/17 30.0 4.80 6.95
INTC 170413C00030500 C 04/13/17 30.5 3.45 6.40
INTC 170413C00031000 C 04/13/17 31.0 3.80 5.90
INTC 170413C00031500 C 04/13/17 31.5 2.86 5.45
INTC 170413C00032000 C 04/13/17 32.0 2.56 4.95
INTC 170413C00032500 C 04/13/17 32.5 2.56 3.25
INTC 170413C00033000 C 04/13/17 33.0 2.16 2.45
INTC 170413C00033500 C 04/13/17 33.5 1.68 1.95
INTC 170413C00034000 C 04/13/17 34.0 1.38 1.48
INTC 170413C00034500 C 04/13/17 34.5 1.00 1.06
INTC 170413C00035000 C 04/13/17 35.0 0.66 0.71
INTC 170413C00035500 C 04/13/17 35.5 0.37 0.43
INTC 170413C00036000 C 04/13/17 36.0 0.17 0.23
INTC 170413C00036500 C 04/13/17 36.5 0.07 0.11
INTC 170413C00037000 C 04/13/17 37.0 0.00 0.05
INTC 170413C00037500 C 04/13/17 37.5 0.00 0.03
INTC 170413C00038000 C 04/13/17 38.0 0.00 0.03
INTC 170413C00038500 C 04/13/17 38.5 0.00 0.02
INTC 170413C00039000 C 04/13/17 39.0 0.00 0.02
INTC 170413C00039500 C 04/13/17 39.5 0.00 0.02
INTC 170413C00040000 C 04/13/17 40.0 0.00 0.02
INTC 170413C00040500 C 04/13/17 40.5 0.00 0.01
INTC 170413C00041000 C 04/13/17 41.0 0.00 0.02
INTC 170413C00041500 C 04/13/17 41.5 0.00 0.02
INTC 170413C00042000 C 04/13/17 42.0 0.00 0.02
INTC 170413C00042500 C 04/13/17 42.5 0.00 0.02
INTC 170413C00043000 C 04/13/17 43.0 0.00 0.02
INTC 170413C00043500 C 04/13/17 43.5 0.00 0.02
INTC 170413C00044000 C 04/13/17 44.0 0.00 0.01
INTC 170413C00044500 C 04/13/17 44.5 0.00 0.02
INTC 170413C00045000 C 04/13/17 45.0 0.00 0.02
INTC 170413C00045500 C 04/13/17 45.5 0.00 0.02
INTC 170413C00046000 C 04/13/17 46.0 0.00 0.02
INTC 170413C00046500 C 04/13/17 46.5 0.00 0.02
INTC 170413C00047000 C 04/13/17 47.0 0.00 0.01
INTC 170413C00047500 C 04/13/17 47.5 0.00 0.02
INTC 170413C00048000 C 04/13/17 48.0 0.00 0.02
INTC 170413C00048500 C 04/13/17 48.5 0.00 0.02
INTC 170413P00028000 P 04/13/17 28.0 0.00 0.02
INTC 170413P00029000 P 04/13/17 29.0 0.00 0.02
INTC 170413P00029500 P 04/13/17 29.5 0.00 0.02
INTC 170413P00030000 P 04/13/17 30.0 0.00 0.02
INTC 170413P00030500 P 04/13/17 30.5 0.00 0.03
INTC 170413P00031000 P 04/13/17 31.0 0.00 0.03
INTC 170413P00031500 P 04/13/17 31.5 0.00 0.04
INTC 170413P00032000 P 04/13/17 32.0 0.00 0.05
INTC 170413P00032500 P 04/13/17 32.5 0.00 0.05
INTC 170413P00033000 P 04/13/17 33.0 0.03 0.07
INTC 170413P00033500 P 04/13/17 33.5 0.07 0.10
INTC 170413P00034000 P 04/13/17 34.0 0.13 0.17
INTC 170413P00034500 P 04/13/17 34.5 0.21 0.26
INTC 170413P00035000 P 04/13/17 35.0 0.35 0.41
INTC 170413P00035500 P 04/13/17 35.5 0.56 0.69
INTC 170413P00036000 P 04/13/17 36.0 0.87 0.94
INTC 170413P00036500 P 04/13/17 36.5 1.26 1.41
INTC 170413P00037000 P 04/13/17 37.0 1.66 1.96
INTC 170413P00037500 P 04/13/17 37.5 1.92 2.50
INTC 170413P00038000 P 04/13/17 38.0 2.25 3.10
INTC 170413P00038500 P 04/13/17 38.5 2.75 4.95
INTC 170413P00039000 P 04/13/17 39.0 3.25 5.45
INTC 170413P00039500 P 04/13/17 39.5 3.75 6.00
INTC 170413P00040000 P 04/13/17 40.0 4.35 6.30
INTC 170413P00040500 P 04/13/17 40.5 4.75 6.95
INTC 170413P00041000 P 04/13/17 41.0 5.30 6.05
INTC 170413P00041500 P 04/13/17 41.5 5.40 6.60
INTC 170413P00042000 P 04/13/17 42.0 6.15 7.35
INTC 170413P00042500 P 04/13/17 42.5 6.65 7.60
INTC 170413P00043000 P 04/13/17 43.0 5.80 9.60
INTC 170413P00043500 P 04/13/17 43.5 6.30 10.35
INTC 170413P00044000 P 04/13/17 44.0 6.80 10.60
INTC 170413P00044500 P 04/13/17 44.5 7.35 11.25
INTC 170413P00045000 P 04/13/17 45.0 7.90 11.55
INTC 170413P00045500 P 04/13/17 45.5 8.30 12.10
INTC 170413P00046000 P 04/13/17 46.0 8.80 12.85
INTC 170413P00046500 P 04/13/17 46.5 9.20 13.15
INTC 170413P00047000 P 04/13/17 47.0 9.85 13.80
INTC 170413P00047500 P 04/13/17 47.5 10.30 14.10
INTC 170413P00048000 P 04/13/17 48.0 10.85 14.75
INTC 170413P00048500 P 04/13/17 48.5 11.65 14.65
INTC 170421C00018000 C 04/21/17 18.0 15.60 18.65
INTC 170421C00019000 C 04/21/17 19.0 14.50 17.95
INTC 170421C00020000 C 04/21/17 20.0 13.60 16.60
INTC 170421C00021000 C 04/21/17 21.0 12.50 15.95
INTC 170421C00022000 C 04/21/17 22.0 12.60 14.20
INTC 170421C00023000 C 04/21/17 23.0 10.55 13.10
INTC 170421C00024000 C 04/21/17 24.0 10.40 12.75
INTC 170421C00025000 C 04/21/17 25.0 10.05 10.60
INTC 170421C00026000 C 04/21/17 26.0 7.60 10.45
INTC 170421C00027000 C 04/21/17 27.0 6.55 8.90
INTC 170421C00028000 C 04/21/17 28.0 7.00 7.40
INTC 170421C00028500 C 04/21/17 28.5 5.05 7.00
INTC 170421C00029000 C 04/21/17 29.0 6.10 6.40
INTC 170421C00029500 C 04/21/17 29.5 5.50 5.95
INTC 170421C00030000 C 04/21/17 30.0 5.10 5.45
INTC 170421C00030500 C 04/21/17 30.5 4.55 4.95
INTC 170421C00031000 C 04/21/17 31.0 4.05 4.45
INTC 170421C00031500 C 04/21/17 31.5 3.55 3.95
INTC 170421C00032000 C 04/21/17 32.0 3.10 3.50
INTC 170421C00032500 C 04/21/17 32.5 1.15 3.05
INTC 170421C00033000 C 04/21/17 33.0 2.16 2.47
INTC 170421C00033500 C 04/21/17 33.5 1.92 1.97
INTC 170421C00034000 C 04/21/17 34.0 1.49 1.53
INTC 170421C00034500 C 04/21/17 34.5 1.09 1.14
INTC 170421C00035000 C 04/21/17 35.0 0.75 0.79
INTC 170421C00035500 C 04/21/17 35.5 0.48 0.51
INTC 170421C00036000 C 04/21/17 36.0 0.28 0.30
INTC 170421C00036500 C 04/21/17 36.5 0.15 0.17
INTC 170421C00037000 C 04/21/17 37.0 0.07 0.09
INTC 170421C00037500 C 04/21/17 37.5 0.03 0.04
INTC 170421C00038000 C 04/21/17 38.0 0.01 0.03
INTC 170421C00038500 C 04/21/17 38.5 0.00 0.02
INTC 170421C00039000 C 04/21/17 39.0 0.00 0.02
INTC 170421C00039500 C 04/21/17 39.5 0.00 0.02
INTC 170421C00040000 C 04/21/17 40.0 0.00 0.01
INTC 170421C00040500 C 04/21/17 40.5 0.00 0.01
INTC 170421C00041000 C 04/21/17 41.0 0.00 0.01
INTC 170421C00041500 C 04/21/17 41.5 0.00 0.01
INTC 170421C00042000 C 04/21/17 42.0 0.00 0.01
INTC 170421C00042500 C 04/21/17 42.5 0.00 0.01
INTC 170421C00043000 C 04/21/17 43.0 0.00 0.01
INTC 170421C00043500 C 04/21/17 43.5 0.00 0.01
INTC 170421C00044000 C 04/21/17 44.0 0.00 0.01
INTC 170421C00045000 C 04/21/17 45.0 0.00 0.01
INTC 170421C00046000 C 04/21/17 46.0 0.00 0.01
INTC 170421C00047000 C 04/21/17 47.0 0.00 0.01
INTC 170421P00018000 P 04/21/17 18.0 0.00 0.01
INTC 170421P00019000 P 04/21/17 19.0 0.00 0.01
INTC 170421P00020000 P 04/21/17 20.0 0.00 0.01
INTC 170421P00021000 P 04/21/17 21.0 0.00 0.02
INTC 170421P00022000 P 04/21/17 22.0 0.00 0.01
INTC 170421P00023000 P 04/21/17 23.0 0.00 0.02
INTC 170421P00024000 P 04/21/17 24.0 0.00 0.02
INTC 170421P00025000 P 04/21/17 25.0 0.00 0.01
INTC 170421P00026000 P 04/21/17 26.0 0.00 0.01
INTC 170421P00027000 P 04/21/17 27.0 0.00 0.02
INTC 170421P00028000 P 04/21/17 28.0 0.00 0.02
INTC 170421P00028500 P 04/21/17 28.5 0.00 0.02
INTC 170421P00029000 P 04/21/17 29.0 0.00 0.02
INTC 170421P00029500 P 04/21/17 29.5 0.00 0.02
INTC 170421P00030000 P 04/21/17 30.0 0.01 0.03
INTC 170421P00030500 P 04/21/17 30.5 0.01 0.03
INTC 170421P00031000 P 04/21/17 31.0 0.02 0.03
INTC 170421P00031500 P 04/21/17 31.5 0.03 0.04
INTC 170421P00032000 P 04/21/17 32.0 0.04 0.05
INTC 170421P00032500 P 04/21/17 32.5 0.05 0.06
INTC 170421P00033000 P 04/21/17 33.0 0.08 0.09
INTC 170421P00033500 P 04/21/17 33.5 0.12 0.13
INTC 170421P00034000 P 04/21/17 34.0 0.19 0.20
INTC 170421P00034500 P 04/21/17 34.5 0.29 0.31
INTC 170421P00035000 P 04/21/17 35.0 0.44 0.47
INTC 170421P00035500 P 04/21/17 35.5 0.67 0.70
INTC 170421P00036000 P 04/21/17 36.0 0.96 1.00
INTC 170421P00036500 P 04/21/17 36.5 1.32 1.37
INTC 170421P00037000 P 04/21/17 37.0 1.76 1.89
INTC 170421P00037500 P 04/21/17 37.5 2.09 2.51
INTC 170421P00038000 P 04/21/17 38.0 2.68 2.91
INTC 170421P00038500 P 04/21/17 38.5 3.15 3.55
INTC 170421P00039000 P 04/21/17 39.0 3.65 3.95
INTC 170421P00039500 P 04/21/17 39.5 4.10 4.60
INTC 170421P00040000 P 04/21/17 40.0 4.65 4.95
INTC 170421P00040500 P 04/21/17 40.5 5.05 5.50
INTC 170421P00041000 P 04/21/17 41.0 5.55 6.00
INTC 170421P00041500 P 04/21/17 41.5 6.10 6.55
INTC 170421P00042000 P 04/21/17 42.0 6.65 6.95
INTC 170421P00042500 P 04/21/17 42.5 7.05 7.70
INTC 170421P00043000 P 04/21/17 43.0 7.60 7.95
INTC 170421P00043500 P 04/21/17 43.5 7.20 9.80
INTC 170421P00044000 P 04/21/17 44.0 8.60 8.95
INTC 170421P00045000 P 04/21/17 45.0 9.60 9.95
INTC 170421P00046000 P 04/21/17 46.0 10.15 11.60
INTC 170421P00047000 P 04/21/17 47.0 11.60 11.95
INTC 170428C00028000 C 04/28/17 28.0 6.95 7.80
INTC 170428C00028500 C 04/28/17 28.5 5.10 7.40
INTC 170428C00029000 C 04/28/17 29.0 4.60 6.80
INTC 170428C00029500 C 04/28/17 29.5 4.10 6.35
INTC 170428C00030000 C 04/28/17 30.0 3.55 7.00
INTC 170428C00030500 C 04/28/17 30.5 3.05 5.35
INTC 170428C00031000 C 04/28/17 31.0 2.80 4.80
INTC 170428C00031500 C 04/28/17 31.5 2.08 4.40
INTC 170428C00032000 C 04/28/17 32.0 1.69 5.00
INTC 170428C00032500 C 04/28/17 32.5 1.25 3.40
INTC 170428C00033000 C 04/28/17 33.0 1.97 2.63
INTC 170428C00033500 C 04/28/17 33.5 1.52 2.40
INTC 170428C00034000 C 04/28/17 34.0 1.64 1.76
INTC 170428C00034500 C 04/28/17 34.5 1.28 1.41
INTC 170428C00035000 C 04/28/17 35.0 0.97 1.07
INTC 170428C00035500 C 04/28/17 35.5 0.70 0.78
INTC 170428C00036000 C 04/28/17 36.0 0.48 0.56
INTC 170428C00036500 C 04/28/17 36.5 0.32 0.38
INTC 170428C00037000 C 04/28/17 37.0 0.17 0.26
INTC 170428C00037500 C 04/28/17 37.5 0.09 0.20
INTC 170428C00038000 C 04/28/17 38.0 0.02 0.25
INTC 170428C00038500 C 04/28/17 38.5 0.00 0.47
INTC 170428C00039000 C 04/28/17 39.0 0.00 0.06
INTC 170428C00039500 C 04/28/17 39.5 0.00 0.48
INTC 170428C00040000 C 04/28/17 40.0 0.00 0.10
INTC 170428C00040500 C 04/28/17 40.5 0.00 0.49
INTC 170428C00041000 C 04/28/17 41.0 0.00 0.48
INTC 170428C00041500 C 04/28/17 41.5 0.00 0.49
INTC 170428C00042000 C 04/28/17 42.0 0.00 0.49
INTC 170428C00042500 C 04/28/17 42.5 0.00 0.48
INTC 170428C00043000 C 04/28/17 43.0 0.00 0.48
INTC 170428C00043500 C 04/28/17 43.5 0.00 0.48
INTC 170428C00044000 C 04/28/17 44.0 0.00 0.48
INTC 170428C00044500 C 04/28/17 44.5 0.00 0.48
INTC 170428C00045000 C 04/28/17 45.0 0.00 0.45
INTC 170428C00045500 C 04/28/17 45.5 0.00 0.46
INTC 170428C00046000 C 04/28/17 46.0 0.00 0.49
INTC 170428C00046500 C 04/28/17 46.5 0.00 0.48
INTC 170428C00047000 C 04/28/17 47.0 0.00 0.49
INTC 170428C00047500 C 04/28/17 47.5 0.00 0.47
INTC 170428C00048000 C 04/28/17 48.0 0.00 0.50
INTC 170428C00048500 C 04/28/17 48.5 0.00 0.49
INTC 170428P00028000 P 04/28/17 28.0 0.00 0.10
INTC 170428P00028500 P 04/28/17 28.5 0.00 0.49
INTC 170428P00029000 P 04/28/17 29.0 0.00 0.15
INTC 170428P00029500 P 04/28/17 29.5 0.00 0.48
INTC 170428P00030000 P 04/28/17 30.0 0.00 0.11
INTC 170428P00030500 P 04/28/17 30.5 0.00 0.48
INTC 170428P00031000 P 04/28/17 31.0 0.00 0.11
INTC 170428P00031500 P 04/28/17 31.5 0.03 0.43
INTC 170428P00032000 P 04/28/17 32.0 0.10 0.17
INTC 170428P00032500 P 04/28/17 32.5 0.04 0.47
INTC 170428P00033000 P 04/28/17 33.0 0.20 0.24
INTC 170428P00033500 P 04/28/17 33.5 0.27 0.34
INTC 170428P00034000 P 04/28/17 34.0 0.38 0.44
INTC 170428P00034500 P 04/28/17 34.5 0.49 0.57
INTC 170428P00035000 P 04/28/17 35.0 0.69 0.74
INTC 170428P00035500 P 04/28/17 35.5 0.88 1.05
INTC 170428P00036000 P 04/28/17 36.0 1.20 1.38
INTC 170428P00036500 P 04/28/17 36.5 1.48 1.93
INTC 170428P00037000 P 04/28/17 37.0 1.64 2.90
INTC 170428P00037500 P 04/28/17 37.5 1.01 4.05
INTC 170428P00038000 P 04/28/17 38.0 2.32 3.85
INTC 170428P00038500 P 04/28/17 38.5 2.72 5.00
INTC 170428P00039000 P 04/28/17 39.0 3.20 5.55
INTC 170428P00039500 P 04/28/17 39.5 3.75 6.05
INTC 170428P00040000 P 04/28/17 40.0 4.10 6.50
INTC 170428P00040500 P 04/28/17 40.5 3.60 6.55
INTC 170428P00041000 P 04/28/17 41.0 4.25 7.70
INTC 170428P00041500 P 04/28/17 41.5 4.65 7.65
INTC 170428P00042000 P 04/28/17 42.0 5.10 7.95
INTC 170428P00042500 P 04/28/17 42.5 5.75 8.70
INTC 170428P00043000 P 04/28/17 43.0 6.00 9.75
INTC 170428P00043500 P 04/28/17 43.5 6.50 10.20
INTC 170428P00044000 P 04/28/17 44.0 7.05 10.75
INTC 170428P00044500 P 04/28/17 44.5 7.20 11.25
INTC 170428P00045000 P 04/28/17 45.0 7.70 11.70
INTC 170428P00045500 P 04/28/17 45.5 8.20 12.10
INTC 170428P00046000 P 04/28/17 46.0 8.70 12.60
INTC 170428P00046500 P 04/28/17 46.5 9.20 13.20
INTC 170428P00047000 P 04/28/17 47.0 9.70 13.60
INTC 170428P00047500 P 04/28/17 47.5 10.20 14.20
INTC 170428P00048000 P 04/28/17 48.0 10.80 14.55
INTC 170428P00048500 P 04/28/17 48.5 11.60 14.90
INTC 170505C00027000 C 05/05/17 27.0 6.60 9.50
INTC 170505C00028000 C 05/05/17 28.0 5.45 9.05
INTC 170505C00028500 C 05/05/17 28.5 4.95 8.55
INTC 170505C00029000 C 05/05/17 29.0 4.35 8.05
INTC 170505C00029500 C 05/05/17 29.5 4.10 7.30
INTC 170505C00030000 C 05/05/17 30.0 3.50 7.05
INTC 170505C00030500 C 05/05/17 30.5 3.10 6.65
INTC 170505C00031000 C 05/05/17 31.0 2.60 6.05
INTC 170505C00031500 C 05/05/17 31.5 2.16 5.60
INTC 170505C00032000 C 05/05/17 32.0 1.73 5.10
INTC 170505C00032500 C 05/05/17 32.5 1.30 4.60
INTC 170505C00033000 C 05/05/17 33.0 0.86 4.15
INTC 170505C00033500 C 05/05/17 33.5 0.58 3.70
INTC 170505C00034000 C 05/05/17 34.0 1.38 1.98
INTC 170505C00034500 C 05/05/17 34.5 1.11 1.68
INTC 170505C00035000 C 05/05/17 35.0 0.78 1.22
INTC 170505C00035500 C 05/05/17 35.5 0.54 0.92
INTC 170505C00036000 C 05/05/17 36.0 0.31 0.67
INTC 170505C00036500 C 05/05/17 36.5 0.18 0.54
INTC 170505C00037000 C 05/05/17 37.0 0.09 0.46
INTC 170505C00037500 C 05/05/17 37.5 0.00 0.49
INTC 170505C00038000 C 05/05/17 38.0 0.00 0.27
INTC 170505C00038500 C 05/05/17 38.5 0.00 1.82
INTC 170505C00039000 C 05/05/17 39.0 0.00 0.16
INTC 170505C00039500 C 05/05/17 39.5 0.00 1.78
INTC 170505C00040000 C 05/05/17 40.0 0.00 0.09
INTC 170505C00040500 C 05/05/17 40.5 0.00 1.77
INTC 170505C00041000 C 05/05/17 41.0 0.00 1.75
INTC 170505C00041500 C 05/05/17 41.5 0.00 1.77
INTC 170505C00042000 C 05/05/17 42.0 0.00 1.74
INTC 170505C00042500 C 05/05/17 42.5 0.00 1.75
INTC 170505C00043000 C 05/05/17 43.0 0.00 1.75
INTC 170505C00043500 C 05/05/17 43.5 0.00 1.75
INTC 170505C00044000 C 05/05/17 44.0 0.00 1.74
INTC 170505P00027000 P 05/05/17 27.0 0.00 0.47
INTC 170505P00028000 P 05/05/17 28.0 0.00 1.80
INTC 170505P00028500 P 05/05/17 28.5 0.00 1.76
INTC 170505P00029000 P 05/05/17 29.0 0.00 0.37
INTC 170505P00029500 P 05/05/17 29.5 0.00 1.76
INTC 170505P00030000 P 05/05/17 30.0 0.00 0.43
INTC 170505P00030500 P 05/05/17 30.5 0.00 1.81
INTC 170505P00031000 P 05/05/17 31.0 0.00 0.24
INTC 170505P00031500 P 05/05/17 31.5 0.00 1.92
INTC 170505P00032000 P 05/05/17 32.0 0.00 0.41
INTC 170505P00032500 P 05/05/17 32.5 0.17 0.53
INTC 170505P00033000 P 05/05/17 33.0 0.18 0.51
INTC 170505P00033500 P 05/05/17 33.5 0.09 0.62
INTC 170505P00034000 P 05/05/17 34.0 0.33 0.70
INTC 170505P00034500 P 05/05/17 34.5 0.41 0.98
INTC 170505P00035000 P 05/05/17 35.0 0.73 1.12
INTC 170505P00035500 P 05/05/17 35.5 0.99 1.39
INTC 170505P00036000 P 05/05/17 36.0 1.02 1.90
INTC 170505P00036500 P 05/05/17 36.5 0.19 3.50
INTC 170505P00037000 P 05/05/17 37.0 0.59 3.90
INTC 170505P00037500 P 05/05/17 37.5 1.02 4.35
INTC 170505P00038000 P 05/05/17 38.0 1.42 4.80
INTC 170505P00038500 P 05/05/17 38.5 1.90 5.30
INTC 170505P00039000 P 05/05/17 39.0 2.38 5.90
INTC 170505P00039500 P 05/05/17 39.5 2.83 6.20
INTC 170505P00040000 P 05/05/17 40.0 3.45 6.75
INTC 170505P00040500 P 05/05/17 40.5 3.85 7.15
INTC 170505P00041000 P 05/05/17 41.0 4.30 7.55
INTC 170505P00041500 P 05/05/17 41.5 4.85 8.15
INTC 170505P00042000 P 05/05/17 42.0 5.15 9.00
INTC 170505P00042500 P 05/05/17 42.5 5.80 9.60
INTC 170505P00043000 P 05/05/17 43.0 6.15 9.80
INTC 170505P00043500 P 05/05/17 43.5 6.65 10.35
INTC 170505P00044000 P 05/05/17 44.0 7.30 10.75
INTC 170519C00026000 C 05/19/17 26.0 9.00 9.45
INTC 170519C00027000 C 05/19/17 27.0 8.00 8.45
INTC 170519C00028000 C 05/19/17 28.0 7.00 7.45
INTC 170519C00029000 C 05/19/17 29.0 5.95 6.90
INTC 170519C00030000 C 05/19/17 30.0 5.10 5.45
INTC 170519C00031000 C 05/19/17 31.0 4.15 4.55
INTC 170519C00032000 C 05/19/17 32.0 3.25 3.55
INTC 170519C00033000 C 05/19/17 33.0 2.44 2.62
INTC 170519C00034000 C 05/19/17 34.0 1.78 1.86
INTC 170519C00035000 C 05/19/17 35.0 1.11 1.15
INTC 170519C00036000 C 05/19/17 36.0 0.63 0.66
INTC 170519C00037000 C 05/19/17 37.0 0.32 0.33
INTC 170519C00038000 C 05/19/17 38.0 0.12 0.15
INTC 170519C00039000 C 05/19/17 39.0 0.05 0.06
INTC 170519C00040000 C 05/19/17 40.0 0.01 0.03
INTC 170519C00041000 C 05/19/17 41.0 0.00 0.02
INTC 170519C00042000 C 05/19/17 42.0 0.00 0.02
INTC 170519C00043000 C 05/19/17 43.0 0.00 0.02
INTC 170519C00044000 C 05/19/17 44.0 0.00 0.02
INTC 170519C00045000 C 05/19/17 45.0 0.00 0.01
INTC 170519P00026000 P 05/19/17 26.0 0.01 0.03
INTC 170519P00027000 P 05/19/17 27.0 0.02 0.04
INTC 170519P00028000 P 05/19/17 28.0 0.03 0.05
INTC 170519P00029000 P 05/19/17 29.0 0.05 0.08
INTC 170519P00030000 P 05/19/17 30.0 0.09 0.11
INTC 170519P00031000 P 05/19/17 31.0 0.15 0.16
INTC 170519P00032000 P 05/19/17 32.0 0.24 0.27
INTC 170519P00033000 P 05/19/17 33.0 0.38 0.41
INTC 170519P00034000 P 05/19/17 34.0 0.63 0.66
INTC 170519P00035000 P 05/19/17 35.0 1.00 1.02
INTC 170519P00036000 P 05/19/17 36.0 1.53 1.56
INTC 170519P00037000 P 05/19/17 37.0 2.20 2.27
INTC 170519P00038000 P 05/19/17 38.0 2.94 3.30
INTC 170519P00039000 P 05/19/17 39.0 3.90 4.20
INTC 170519P00040000 P 05/19/17 40.0 4.90 5.15
INTC 170519P00041000 P 05/19/17 41.0 5.80 6.10
INTC 170519P00042000 P 05/19/17 42.0 6.80 7.30
INTC 170519P00043000 P 05/19/17 43.0 6.50 9.65
INTC 170519P00044000 P 05/19/17 44.0 7.40 10.65
INTC 170519P00045000 P 05/19/17 45.0 9.80 10.35
INTC 170616C00018000 C 06/16/17 18.0 17.05 17.55
INTC 170616C00019000 C 06/16/17 19.0 14.55 17.85
INTC 170616C00020000 C 06/16/17 20.0 14.95 15.70
INTC 170616C00021000 C 06/16/17 21.0 13.60 15.75
INTC 170616C00022000 C 06/16/17 22.0 12.35 14.90
INTC 170616C00023000 C 06/16/17 23.0 11.60 13.00
INTC 170616C00024000 C 06/16/17 24.0 10.60 12.00
INTC 170616C00025000 C 06/16/17 25.0 10.05 10.45
INTC 170616C00026000 C 06/16/17 26.0 8.35 9.80
INTC 170616C00027000 C 06/16/17 27.0 8.00 8.50
INTC 170616C00028000 C 06/16/17 28.0 7.05 7.50
INTC 170616C00029000 C 06/16/17 29.0 6.05 6.45
INTC 170616C00030000 C 06/16/17 30.0 5.20 5.60
INTC 170616C00031000 C 06/16/17 31.0 4.25 4.60
INTC 170616C00032000 C 06/16/17 32.0 3.40 3.60
INTC 170616C00033000 C 06/16/17 33.0 2.55 2.73
INTC 170616C00034000 C 06/16/17 34.0 1.91 1.97
INTC 170616C00035000 C 06/16/17 35.0 1.29 1.33
INTC 170616C00036000 C 06/16/17 36.0 0.80 0.83
INTC 170616C00037000 C 06/16/17 37.0 0.45 0.48
INTC 170616C00038000 C 06/16/17 38.0 0.23 0.26
INTC 170616C00039000 C 06/16/17 39.0 0.11 0.13
INTC 170616C00040000 C 06/16/17 40.0 0.05 0.06
INTC 170616C00041000 C 06/16/17 41.0 0.01 0.04
INTC 170616C00042000 C 06/16/17 42.0 0.00 0.02
INTC 170616C00043000 C 06/16/17 43.0 0.00 0.02
INTC 170616C00044000 C 06/16/17 44.0 0.00 0.02
INTC 170616C00045000 C 06/16/17 45.0 0.00 0.01
INTC 170616C00046000 C 06/16/17 46.0 0.00 0.01
INTC 170616C00047000 C 06/16/17 47.0 0.00 0.01
INTC 170616C00048000 C 06/16/17 48.0 0.00 0.01
INTC 170616P00018000 P 06/16/17 18.0 0.00 0.02
INTC 170616P00019000 P 06/16/17 19.0 0.00 0.02
INTC 170616P00020000 P 06/16/17 20.0 0.00 0.02
INTC 170616P00021000 P 06/16/17 21.0 0.00 0.02
INTC 170616P00022000 P 06/16/17 22.0 0.00 0.02
INTC 170616P00023000 P 06/16/17 23.0 0.01 0.03
INTC 170616P00024000 P 06/16/17 24.0 0.01 0.03
INTC 170616P00025000 P 06/16/17 25.0 0.02 0.05
INTC 170616P00026000 P 06/16/17 26.0 0.03 0.06
INTC 170616P00027000 P 06/16/17 27.0 0.05 0.07
INTC 170616P00028000 P 06/16/17 28.0 0.07 0.08
INTC 170616P00029000 P 06/16/17 29.0 0.11 0.13
INTC 170616P00030000 P 06/16/17 30.0 0.16 0.18
INTC 170616P00031000 P 06/16/17 31.0 0.23 0.26
INTC 170616P00032000 P 06/16/17 32.0 0.35 0.39
INTC 170616P00033000 P 06/16/17 33.0 0.53 0.56
INTC 170616P00034000 P 06/16/17 34.0 0.79 0.82
INTC 170616P00035000 P 06/16/17 35.0 1.17 1.21
INTC 170616P00036000 P 06/16/17 36.0 1.70 1.76
INTC 170616P00037000 P 06/16/17 37.0 2.35 2.40
INTC 170616P00038000 P 06/16/17 38.0 3.10 3.35
INTC 170616P00039000 P 06/16/17 39.0 3.85 4.20
INTC 170616P00040000 P 06/16/17 40.0 4.95 5.25
INTC 170616P00041000 P 06/16/17 41.0 5.85 6.20
INTC 170616P00042000 P 06/16/17 42.0 6.80 7.20
INTC 170616P00043000 P 06/16/17 43.0 7.80 8.30
INTC 170616P00044000 P 06/16/17 44.0 7.40 10.65
INTC 170616P00045000 P 06/16/17 45.0 9.75 10.15
INTC 170616P00046000 P 06/16/17 46.0 9.35 12.35
INTC 170616P00047000 P 06/16/17 47.0 10.50 13.65
INTC 170616P00048000 P 06/16/17 48.0 12.70 13.65
INTC 170721C00018000 C 07/21/17 18.0 15.50 18.75
INTC 170721C00019000 C 07/21/17 19.0 14.40 17.90
INTC 170721C00020000 C 07/21/17 20.0 13.15 16.90
INTC 170721C00021000 C 07/21/17 21.0 12.25 15.85
INTC 170721C00022000 C 07/21/17 22.0 11.40 14.15
INTC 170721C00023000 C 07/21/17 23.0 10.50 12.95
INTC 170721C00024000 C 07/21/17 24.0 10.80 11.45
INTC 170721C00025000 C 07/21/17 25.0 10.00 10.45
INTC 170721C00026000 C 07/21/17 26.0 8.55 9.70
INTC 170721C00027000 C 07/21/17 27.0 6.65 8.70
INTC 170721C00028000 C 07/21/17 28.0 6.90 7.45
INTC 170721C00029000 C 07/21/17 29.0 5.65 6.65
INTC 170721C00030000 C 07/21/17 30.0 5.25 5.55
INTC 170721C00031000 C 07/21/17 31.0 4.35 4.65
INTC 170721C00032000 C 07/21/17 32.0 3.50 3.75
INTC 170721C00033000 C 07/21/17 33.0 2.85 2.94
INTC 170721C00034000 C 07/21/17 34.0 2.15 2.22
INTC 170721C00035000 C 07/21/17 35.0 1.54 1.59
INTC 170721C00036000 C 07/21/17 36.0 1.04 1.10
INTC 170721C00037000 C 07/21/17 37.0 0.67 0.72
INTC 170721C00038000 C 07/21/17 38.0 0.40 0.44
INTC 170721C00039000 C 07/21/17 39.0 0.23 0.26
INTC 170721C00040000 C 07/21/17 40.0 0.12 0.15
INTC 170721C00041000 C 07/21/17 41.0 0.06 0.08
INTC 170721C00042000 C 07/21/17 42.0 0.03 0.05
INTC 170721C00043000 C 07/21/17 43.0 0.01 0.03
INTC 170721C00044000 C 07/21/17 44.0 0.00 0.04
INTC 170721C00045000 C 07/21/17 45.0 0.00 0.02
INTC 170721C00046000 C 07/21/17 46.0 0.00 0.02
INTC 170721C00047000 C 07/21/17 47.0 0.00 0.02
INTC 170721P00018000 P 07/21/17 18.0 0.00 0.02
INTC 170721P00019000 P 07/21/17 19.0 0.00 0.02
INTC 170721P00020000 P 07/21/17 20.0 0.00 0.02
INTC 170721P00021000 P 07/21/17 21.0 0.00 0.03
INTC 170721P00022000 P 07/21/17 22.0 0.00 0.05
INTC 170721P00023000 P 07/21/17 23.0 0.02 0.04
INTC 170721P00024000 P 07/21/17 24.0 0.03 0.05
INTC 170721P00025000 P 07/21/17 25.0 0.05 0.06
INTC 170721P00026000 P 07/21/17 26.0 0.07 0.08
INTC 170721P00027000 P 07/21/17 27.0 0.10 0.11
INTC 170721P00028000 P 07/21/17 28.0 0.13 0.15
INTC 170721P00029000 P 07/21/17 29.0 0.18 0.21
INTC 170721P00030000 P 07/21/17 30.0 0.25 0.28
INTC 170721P00031000 P 07/21/17 31.0 0.36 0.40
INTC 170721P00032000 P 07/21/17 32.0 0.51 0.54
INTC 170721P00033000 P 07/21/17 33.0 0.72 0.75
INTC 170721P00034000 P 07/21/17 34.0 1.01 1.05
INTC 170721P00035000 P 07/21/17 35.0 1.38 1.45
INTC 170721P00036000 P 07/21/17 36.0 1.90 1.98
INTC 170721P00037000 P 07/21/17 37.0 2.52 2.59
INTC 170721P00038000 P 07/21/17 38.0 3.25 3.35
INTC 170721P00039000 P 07/21/17 39.0 4.05 4.35
INTC 170721P00040000 P 07/21/17 40.0 4.90 5.25
INTC 170721P00041000 P 07/21/17 41.0 4.85 6.35
INTC 170721P00042000 P 07/21/17 42.0 6.85 7.30
INTC 170721P00043000 P 07/21/17 43.0 6.30 8.85
INTC 170721P00044000 P 07/21/17 44.0 7.20 10.45
INTC 170721P00045000 P 07/21/17 45.0 8.30 11.70
INTC 170721P00046000 P 07/21/17 46.0 9.30 12.65
INTC 170721P00047000 P 07/21/17 47.0 10.35 12.60
INTC 170818C00021000 C 08/18/17 21.0 13.80 15.00
INTC 170818C00022000 C 08/18/17 22.0 12.60 14.15
INTC 170818C00023000 C 08/18/17 23.0 11.35 13.40
INTC 170818C00024000 C 08/18/17 24.0 10.60 11.65
INTC 170818C00025000 C 08/18/17 25.0 9.95 10.50
INTC 170818C00026000 C 08/18/17 26.0 7.60 9.50
INTC 170818C00027000 C 08/18/17 27.0 8.05 8.50
INTC 170818C00028000 C 08/18/17 28.0 7.15 7.50
INTC 170818C00029000 C 08/18/17 29.0 6.20 6.55
INTC 170818C00030000 C 08/18/17 30.0 5.25 5.70
INTC 170818C00031000 C 08/18/17 31.0 4.40 4.70
INTC 170818C00032000 C 08/18/17 32.0 3.65 3.85
INTC 170818C00033000 C 08/18/17 33.0 2.87 3.10
INTC 170818C00034000 C 08/18/17 34.0 2.33 2.38
INTC 170818C00035000 C 08/18/17 35.0 1.74 1.78
INTC 170818C00036000 C 08/18/17 36.0 1.25 1.29
INTC 170818C00037000 C 08/18/17 37.0 0.85 0.89
INTC 170818C00038000 C 08/18/17 38.0 0.55 0.60
INTC 170818C00039000 C 08/18/17 39.0 0.34 0.39
INTC 170818C00040000 C 08/18/17 40.0 0.22 0.24
INTC 170818C00041000 C 08/18/17 41.0 0.12 0.15
INTC 170818C00042000 C 08/18/17 42.0 0.06 0.09
INTC 170818C00043000 C 08/18/17 43.0 0.03 0.06
INTC 170818C00044000 C 08/18/17 44.0 0.01 0.04
INTC 170818C00045000 C 08/18/17 45.0 0.00 0.03
INTC 170818C00046000 C 08/18/17 46.0 0.00 0.02
INTC 170818C00047000 C 08/18/17 47.0 0.00 0.02
INTC 170818C00048000 C 08/18/17 48.0 0.00 0.02
INTC 170818C00049000 C 08/18/17 49.0 0.00 0.02
INTC 170818C00050000 C 08/18/17 50.0 0.00 0.02
INTC 170818P00021000 P 08/18/17 21.0 0.03 0.05
INTC 170818P00022000 P 08/18/17 22.0 0.05 0.06
INTC 170818P00023000 P 08/18/17 23.0 0.06 0.09
INTC 170818P00024000 P 08/18/17 24.0 0.08 0.11
INTC 170818P00025000 P 08/18/17 25.0 0.11 0.14
INTC 170818P00026000 P 08/18/17 26.0 0.14 0.17
INTC 170818P00027000 P 08/18/17 27.0 0.18 0.21
INTC 170818P00028000 P 08/18/17 28.0 0.23 0.25
INTC 170818P00029000 P 08/18/17 29.0 0.31 0.33
INTC 170818P00030000 P 08/18/17 30.0 0.41 0.45
INTC 170818P00031000 P 08/18/17 31.0 0.56 0.59
INTC 170818P00032000 P 08/18/17 32.0 0.75 0.79
INTC 170818P00033000 P 08/18/17 33.0 1.01 1.05
INTC 170818P00034000 P 08/18/17 34.0 1.34 1.38
INTC 170818P00035000 P 08/18/17 35.0 1.76 1.81
INTC 170818P00036000 P 08/18/17 36.0 2.28 2.34
INTC 170818P00037000 P 08/18/17 37.0 2.90 2.96
INTC 170818P00038000 P 08/18/17 38.0 3.60 3.70
INTC 170818P00039000 P 08/18/17 39.0 4.35 4.65
INTC 170818P00040000 P 08/18/17 40.0 5.10 5.75
INTC 170818P00041000 P 08/18/17 41.0 6.05 6.50
INTC 170818P00042000 P 08/18/17 42.0 7.00 8.20
INTC 170818P00043000 P 08/18/17 43.0 8.05 8.40
INTC 170818P00044000 P 08/18/17 44.0 9.00 9.35
INTC 170818P00045000 P 08/18/17 45.0 9.90 11.60
INTC 170818P00046000 P 08/18/17 46.0 10.40 11.65
INTC 170818P00047000 P 08/18/17 47.0 10.45 13.80
INTC 170818P00048000 P 08/18/17 48.0 11.50 14.80
INTC 170818P00049000 P 08/18/17 49.0 12.45 15.80
INTC 170818P00050000 P 08/18/17 50.0 14.40 15.85
INTC 171020C00021000 C 10/20/17 21.0 14.05 14.50
INTC 171020C00022000 C 10/20/17 22.0 13.00 13.45
INTC 171020C00023000 C 10/20/17 23.0 11.60 13.15
INTC 171020C00024000 C 10/20/17 24.0 11.05 11.45
INTC 171020C00025000 C 10/20/17 25.0 8.60 10.75
INTC 171020C00026000 C 10/20/17 26.0 9.05 9.60
INTC 171020C00027000 C 10/20/17 27.0 8.20 8.50
INTC 171020C00028000 C 10/20/17 28.0 7.20 7.65
INTC 171020C00029000 C 10/20/17 29.0 5.20 6.75
INTC 171020C00030000 C 10/20/17 30.0 5.45 5.75
INTC 171020C00031000 C 10/20/17 31.0 4.65 4.90
INTC 171020C00032000 C 10/20/17 32.0 3.85 4.15
INTC 171020C00033000 C 10/20/17 33.0 3.15 3.40
INTC 171020C00034000 C 10/20/17 34.0 2.52 2.72
INTC 171020C00035000 C 10/20/17 35.0 2.06 2.15
INTC 171020C00036000 C 10/20/17 36.0 1.55 1.65
INTC 171020C00037000 C 10/20/17 37.0 1.11 1.23
INTC 171020C00038000 C 10/20/17 38.0 0.81 0.89
INTC 171020C00039000 C 10/20/17 39.0 0.57 0.64
INTC 171020C00040000 C 10/20/17 40.0 0.36 0.44
INTC 171020C00041000 C 10/20/17 41.0 0.22 0.30
INTC 171020C00042000 C 10/20/17 42.0 0.15 0.21
INTC 171020C00043000 C 10/20/17 43.0 0.08 0.14
INTC 171020C00044000 C 10/20/17 44.0 0.03 0.10
INTC 171020C00045000 C 10/20/17 45.0 0.01 0.13
INTC 171020C00046000 C 10/20/17 46.0 0.01 0.08
INTC 171020C00047000 C 10/20/17 47.0 0.00 0.05
INTC 171020P00021000 P 10/20/17 21.0 0.06 0.12
INTC 171020P00022000 P 10/20/17 22.0 0.09 0.15
INTC 171020P00023000 P 10/20/17 23.0 0.11 0.16
INTC 171020P00024000 P 10/20/17 24.0 0.14 0.20
INTC 171020P00025000 P 10/20/17 25.0 0.17 0.24
INTC 171020P00026000 P 10/20/17 26.0 0.21 0.29
INTC 171020P00027000 P 10/20/17 27.0 0.27 0.36
INTC 171020P00028000 P 10/20/17 28.0 0.34 0.44
INTC 171020P00029000 P 10/20/17 29.0 0.46 0.55
INTC 171020P00030000 P 10/20/17 30.0 0.60 0.67
INTC 171020P00031000 P 10/20/17 31.0 0.79 0.86
INTC 171020P00032000 P 10/20/17 32.0 1.01 1.08
INTC 171020P00033000 P 10/20/17 33.0 1.30 1.38
INTC 171020P00034000 P 10/20/17 34.0 1.64 1.73
INTC 171020P00035000 P 10/20/17 35.0 2.08 2.17
INTC 171020P00036000 P 10/20/17 36.0 2.54 2.71
INTC 171020P00037000 P 10/20/17 37.0 3.15 3.35
INTC 171020P00038000 P 10/20/17 38.0 3.80 4.00
INTC 171020P00039000 P 10/20/17 39.0 4.55 4.75
INTC 171020P00040000 P 10/20/17 40.0 5.40 5.70
INTC 171020P00041000 P 10/20/17 41.0 6.15 6.60
INTC 171020P00042000 P 10/20/17 42.0 7.15 7.55
INTC 171020P00043000 P 10/20/17 43.0 7.70 8.50
INTC 171020P00044000 P 10/20/17 44.0 8.95 9.45
INTC 171020P00045000 P 10/20/17 45.0 9.95 10.45
INTC 171020P00046000 P 10/20/17 46.0 10.95 11.75
INTC 171020P00047000 P 10/20/17 47.0 11.90 12.45
INTC 180119C00015000 C 01/19/18 15.0 18.05 21.65
INTC 180119C00018000 C 01/19/18 18.0 16.85 17.50
INTC 180119C00020000 C 01/19/18 20.0 15.00 15.50
INTC 180119C00023000 C 01/19/18 23.0 12.00 12.50
INTC 180119C00025000 C 01/19/18 25.0 10.20 10.55
INTC 180119C00027000 C 01/19/18 27.0 8.25 8.70
INTC 180119C00030000 C 01/19/18 30.0 5.85 6.00
INTC 180119C00032000 C 01/19/18 32.0 4.35 4.55
INTC 180119C00035000 C 01/19/18 35.0 2.53 2.61
INTC 180119C00037000 C 01/19/18 37.0 1.62 1.70
INTC 180119C00040000 C 01/19/18 40.0 0.74 0.78
INTC 180119C00042000 C 01/19/18 42.0 0.41 0.45
INTC 180119C00045000 C 01/19/18 45.0 0.16 0.20
INTC 180119C00050000 C 01/19/18 50.0 0.03 0.05
INTC 180119P00015000 P 01/19/18 15.0 0.05 0.09
INTC 180119P00018000 P 01/19/18 18.0 0.10 0.14
INTC 180119P00020000 P 01/19/18 20.0 0.15 0.20
INTC 180119P00023000 P 01/19/18 23.0 0.26 0.32
INTC 180119P00025000 P 01/19/18 25.0 0.40 0.44
INTC 180119P00027000 P 01/19/18 27.0 0.61 0.63
INTC 180119P00030000 P 01/19/18 30.0 1.03 1.09
INTC 180119P00032000 P 01/19/18 32.0 1.52 1.59
INTC 180119P00035000 P 01/19/18 35.0 2.71 2.75
INTC 180119P00037000 P 01/19/18 37.0 3.75 3.90
INTC 180119P00040000 P 01/19/18 40.0 5.85 6.00
INTC 180119P00042000 P 01/19/18 42.0 7.30 9.65
INTC 180119P00045000 P 01/19/18 45.0 10.10 10.60
INTC 180119P00050000 P 01/19/18 50.0 14.95 15.50
INTC 180615C00018000 C 06/15/18 18.0 16.95 17.55
INTC 180615C00020000 C 06/15/18 20.0 14.90 15.55
INTC 180615C00023000 C 06/15/18 23.0 12.05 12.55
INTC 180615C00025000 C 06/15/18 25.0 10.15 10.65
INTC 180615C00028000 C 06/15/18 28.0 7.65 8.00
INTC 180615C00030000 C 06/15/18 30.0 6.10 6.35
INTC 180615C00033000 C 06/15/18 33.0 4.05 4.35
INTC 180615C00035000 C 06/15/18 35.0 3.00 3.20
INTC 180615C00037000 C 06/15/18 37.0 2.14 2.32
INTC 180615C00040000 C 06/15/18 40.0 1.15 1.35
INTC 180615C00042000 C 06/15/18 42.0 0.73 0.89
INTC 180615C00045000 C 06/15/18 45.0 0.38 0.47
INTC 180615C00047000 C 06/15/18 47.0 0.19 0.41
INTC 180615C00050000 C 06/15/18 50.0 0.06 0.23
INTC 180615P00018000 P 06/15/18 18.0 0.16 0.27
INTC 180615P00020000 P 06/15/18 20.0 0.24 0.45
INTC 180615P00023000 P 06/15/18 23.0 0.44 0.71
INTC 180615P00025000 P 06/15/18 25.0 0.65 0.84
INTC 180615P00028000 P 06/15/18 28.0 1.15 1.26
INTC 180615P00030000 P 06/15/18 30.0 1.63 1.80
INTC 180615P00033000 P 06/15/18 33.0 2.58 2.68
INTC 180615P00035000 P 06/15/18 35.0 3.45 3.65
INTC 180615P00037000 P 06/15/18 37.0 4.50 4.80
INTC 180615P00040000 P 06/15/18 40.0 6.50 6.85
INTC 180615P00042000 P 06/15/18 42.0 8.05 8.40
INTC 180615P00045000 P 06/15/18 45.0 10.35 11.05
INTC 180615P00047000 P 06/15/18 47.0 12.15 13.00
INTC 180615P00050000 P 06/15/18 50.0 14.95 15.70
INTC 190118C00018000 C 01/18/19 18.0 15.05 19.45
INTC 190118C00020000 C 01/18/19 20.0 14.95 15.55
INTC 190118C00023000 C 01/18/19 23.0 12.10 12.70
INTC 190118C00025000 C 01/18/19 25.0 10.30 11.00
INTC 190118C00028000 C 01/18/19 28.0 8.00 8.65
INTC 190118C00030000 C 01/18/19 30.0 6.65 7.00
INTC 190118C00033000 C 01/18/19 33.0 4.80 5.30
INTC 190118C00035000 C 01/18/19 35.0 3.85 4.10
INTC 190118C00037000 C 01/18/19 37.0 3.05 3.20
INTC 190118C00040000 C 01/18/19 40.0 2.06 2.14
INTC 190118C00042000 C 01/18/19 42.0 1.42 1.61
INTC 190118C00045000 C 01/18/19 45.0 0.89 1.02
INTC 190118C00047000 C 01/18/19 47.0 0.65 0.76
INTC 190118C00050000 C 01/18/19 50.0 0.35 0.69
INTC 190118C00055000 C 01/18/19 55.0 0.11 0.45
INTC 190118P00018000 P 01/18/19 18.0 0.35 0.45
INTC 190118P00020000 P 01/18/19 20.0 0.53 0.69
INTC 190118P00023000 P 01/18/19 23.0 0.85 0.98
INTC 190118P00025000 P 01/18/19 25.0 1.13 1.32
INTC 190118P00028000 P 01/18/19 28.0 1.79 1.88
INTC 190118P00030000 P 01/18/19 30.0 2.35 2.52
INTC 190118P00033000 P 01/18/19 33.0 3.45 3.55
INTC 190118P00035000 P 01/18/19 35.0 4.25 4.60
INTC 190118P00037000 P 01/18/19 37.0 5.30 5.75
INTC 190118P00040000 P 01/18/19 40.0 7.05 7.85
INTC 190118P00042000 P 01/18/19 42.0 8.50 9.15
INTC 190118P00045000 P 01/18/19 45.0 10.85 11.55
INTC 190118P00047000 P 01/18/19 47.0 12.50 13.35
INTC 190118P00050000 P 01/18/19 50.0 15.15 16.05
INTC 190118P00055000 P 01/18/19 55.0 20.00 20.75

OPRA data is delayed 15 minutes.