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 Jun 30 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INTC 160701C00021000 C 07/01/16 21.0 9.75 12.90
INTC 160701C00022000 C 07/01/16 22.0 9.05 12.45
INTC 160701C00023000 C 07/01/16 23.0 7.75 11.45
INTC 160701C00023500 C 07/01/16 23.5 7.55 10.95
INTC 160701C00024000 C 07/01/16 24.0 7.05 10.45
INTC 160701C00024500 C 07/01/16 24.5 6.20 9.90
INTC 160701C00025000 C 07/01/16 25.0 5.90 9.45
INTC 160701C00025500 C 07/01/16 25.5 5.60 8.50
INTC 160701C00026000 C 07/01/16 26.0 5.05 8.35
INTC 160701C00026500 C 07/01/16 26.5 4.25 7.85
INTC 160701C00027000 C 07/01/16 27.0 4.00 7.45
INTC 160701C00027500 C 07/01/16 27.5 3.20 6.45
INTC 160701C00028000 C 07/01/16 28.0 3.60 5.05
INTC 160701C00028500 C 07/01/16 28.5 3.20 4.45
INTC 160701C00029000 C 07/01/16 29.0 2.80 4.00
INTC 160701C00029500 C 07/01/16 29.5 3.00 3.35
INTC 160701C00030000 C 07/01/16 30.0 2.73 2.83
INTC 160701C00030500 C 07/01/16 30.5 2.26 2.33
INTC 160701C00031000 C 07/01/16 31.0 1.76 1.83
INTC 160701C00031500 C 07/01/16 31.5 1.25 1.33
INTC 160701C00032000 C 07/01/16 32.0 0.75 0.84
INTC 160701C00032500 C 07/01/16 32.5 0.32 0.38
INTC 160701C00033000 C 07/01/16 33.0 0.06 0.08
INTC 160701C00033500 C 07/01/16 33.5 0.00 0.02
INTC 160701C00034000 C 07/01/16 34.0 0.00 0.08
INTC 160701C00034500 C 07/01/16 34.5 0.00 0.44
INTC 160701C00035000 C 07/01/16 35.0 0.00 0.15
INTC 160701C00035500 C 07/01/16 35.5 0.00 0.28
INTC 160701C00036000 C 07/01/16 36.0 0.00 0.42
INTC 160701C00036500 C 07/01/16 36.5 0.00 0.44
INTC 160701C00037000 C 07/01/16 37.0 0.00 0.48
INTC 160701C00037500 C 07/01/16 37.5 0.00 0.28
INTC 160701C00038000 C 07/01/16 38.0 0.00 0.44
INTC 160701C00038500 C 07/01/16 38.5 0.00 0.44
INTC 160701C00039000 C 07/01/16 39.0 0.00 0.49
INTC 160701C00039500 C 07/01/16 39.5 0.00 0.44
INTC 160701C00040000 C 07/01/16 40.0 0.00 0.25
INTC 160701P00021000 P 07/01/16 21.0 0.00 0.26
INTC 160701P00022000 P 07/01/16 22.0 0.00 0.25
INTC 160701P00023000 P 07/01/16 23.0 0.00 0.50
INTC 160701P00023500 P 07/01/16 23.5 0.00 0.49
INTC 160701P00024000 P 07/01/16 24.0 0.00 0.49
INTC 160701P00024500 P 07/01/16 24.5 0.00 0.49
INTC 160701P00025000 P 07/01/16 25.0 0.00 0.50
INTC 160701P00025500 P 07/01/16 25.5 0.00 0.32
INTC 160701P00026000 P 07/01/16 26.0 0.00 0.04
INTC 160701P00026500 P 07/01/16 26.5 0.00 0.49
INTC 160701P00027000 P 07/01/16 27.0 0.00 0.04
INTC 160701P00027500 P 07/01/16 27.5 0.00 0.33
INTC 160701P00028000 P 07/01/16 28.0 0.00 0.04
INTC 160701P00028500 P 07/01/16 28.5 0.00 0.09
INTC 160701P00029000 P 07/01/16 29.0 0.00 0.09
INTC 160701P00029500 P 07/01/16 29.5 0.00 0.07
INTC 160701P00030000 P 07/01/16 30.0 0.00 0.09
INTC 160701P00030500 P 07/01/16 30.5 0.00 0.03
INTC 160701P00031000 P 07/01/16 31.0 0.00 0.01
INTC 160701P00031500 P 07/01/16 31.5 0.01 0.02
INTC 160701P00032000 P 07/01/16 32.0 0.00 0.02
INTC 160701P00032500 P 07/01/16 32.5 0.04 0.07
INTC 160701P00033000 P 07/01/16 33.0 0.25 0.30
INTC 160701P00033500 P 07/01/16 33.5 0.68 0.75
INTC 160701P00034000 P 07/01/16 34.0 0.66 1.43
INTC 160701P00034500 P 07/01/16 34.5 0.50 2.06
INTC 160701P00035000 P 07/01/16 35.0 0.56 2.56
INTC 160701P00035500 P 07/01/16 35.5 2.61 3.15
INTC 160701P00036000 P 07/01/16 36.0 1.56 5.15
INTC 160701P00036500 P 07/01/16 36.5 2.16 5.00
INTC 160701P00037000 P 07/01/16 37.0 2.56 4.90
INTC 160701P00037500 P 07/01/16 37.5 3.05 6.70
INTC 160701P00038000 P 07/01/16 38.0 3.60 5.95
INTC 160701P00038500 P 07/01/16 38.5 4.10 5.95
INTC 160701P00039000 P 07/01/16 39.0 4.60 6.45
INTC 160701P00039500 P 07/01/16 39.5 5.25 7.30
INTC 160701P00040000 P 07/01/16 40.0 6.25 8.10
INTC 160708C00022000 C 07/08/16 22.0 8.75 12.25
INTC 160708C00023000 C 07/08/16 23.0 7.85 11.70
INTC 160708C00024000 C 07/08/16 24.0 6.85 9.00
INTC 160708C00024500 C 07/08/16 24.5 6.25 8.55
INTC 160708C00025000 C 07/08/16 25.0 5.70 9.35
INTC 160708C00025500 C 07/08/16 25.5 5.95 7.40
INTC 160708C00026000 C 07/08/16 26.0 5.45 6.90
INTC 160708C00026500 C 07/08/16 26.5 4.25 6.60
INTC 160708C00027000 C 07/08/16 27.0 4.70 6.00
INTC 160708C00027500 C 07/08/16 27.5 4.25 5.45
INTC 160708C00028000 C 07/08/16 28.0 3.80 4.90
INTC 160708C00028500 C 07/08/16 28.5 3.25 4.40
INTC 160708C00029000 C 07/08/16 29.0 2.80 3.95
INTC 160708C00029500 C 07/08/16 29.5 2.21 3.45
INTC 160708C00030000 C 07/08/16 30.0 2.78 2.84
INTC 160708C00030500 C 07/08/16 30.5 2.27 2.35
INTC 160708C00031000 C 07/08/16 31.0 1.78 1.87
INTC 160708C00031500 C 07/08/16 31.5 1.32 1.39
INTC 160708C00032000 C 07/08/16 32.0 0.89 0.95
INTC 160708C00032500 C 07/08/16 32.5 0.51 0.56
INTC 160708C00033000 C 07/08/16 33.0 0.22 0.27
INTC 160708C00033500 C 07/08/16 33.5 0.07 0.10
INTC 160708C00034000 C 07/08/16 34.0 0.01 0.04
INTC 160708C00034500 C 07/08/16 34.5 0.00 0.12
INTC 160708C00035000 C 07/08/16 35.0 0.00 0.11
INTC 160708C00035500 C 07/08/16 35.5 0.00 0.49
INTC 160708C00036000 C 07/08/16 36.0 0.00 0.18
INTC 160708C00036500 C 07/08/16 36.5 0.00 0.49
INTC 160708C00037000 C 07/08/16 37.0 0.00 0.53
INTC 160708C00037500 C 07/08/16 37.5 0.00 0.49
INTC 160708C00038000 C 07/08/16 38.0 0.00 0.49
INTC 160708C00038500 C 07/08/16 38.5 0.00 0.49
INTC 160708C00039000 C 07/08/16 39.0 0.00 0.49
INTC 160708C00039500 C 07/08/16 39.5 0.00 0.50
INTC 160708C00040000 C 07/08/16 40.0 0.00 0.50
INTC 160708P00022000 P 07/08/16 22.0 0.00 0.04
INTC 160708P00023000 P 07/08/16 23.0 0.00 0.49
INTC 160708P00024000 P 07/08/16 24.0 0.00 0.50
INTC 160708P00024500 P 07/08/16 24.5 0.00 0.49
INTC 160708P00025000 P 07/08/16 25.0 0.00 0.19
INTC 160708P00025500 P 07/08/16 25.5 0.00 0.49
INTC 160708P00026000 P 07/08/16 26.0 0.00 0.49
INTC 160708P00026500 P 07/08/16 26.5 0.00 0.49
INTC 160708P00027000 P 07/08/16 27.0 0.00 0.49
INTC 160708P00027500 P 07/08/16 27.5 0.00 0.49
INTC 160708P00028000 P 07/08/16 28.0 0.00 0.30
INTC 160708P00028500 P 07/08/16 28.5 0.00 0.34
INTC 160708P00029000 P 07/08/16 29.0 0.00 0.06
INTC 160708P00029500 P 07/08/16 29.5 0.00 0.05
INTC 160708P00030000 P 07/08/16 30.0 0.00 0.03
INTC 160708P00030500 P 07/08/16 30.5 0.01 0.03
INTC 160708P00031000 P 07/08/16 31.0 0.03 0.05
INTC 160708P00031500 P 07/08/16 31.5 0.05 0.08
INTC 160708P00032000 P 07/08/16 32.0 0.11 0.14
INTC 160708P00032500 P 07/08/16 32.5 0.22 0.26
INTC 160708P00033000 P 07/08/16 33.0 0.42 0.50
INTC 160708P00033500 P 07/08/16 33.5 0.76 0.83
INTC 160708P00034000 P 07/08/16 34.0 0.65 1.66
INTC 160708P00034500 P 07/08/16 34.5 1.15 1.81
INTC 160708P00035000 P 07/08/16 35.0 0.83 2.53
INTC 160708P00035500 P 07/08/16 35.5 1.00 2.81
INTC 160708P00036000 P 07/08/16 36.0 1.55 5.00
INTC 160708P00036500 P 07/08/16 36.5 3.55 4.20
INTC 160708P00037000 P 07/08/16 37.0 4.05 4.55
INTC 160708P00037500 P 07/08/16 37.5 2.90 4.90
INTC 160708P00038000 P 07/08/16 38.0 5.10 5.60
INTC 160708P00038500 P 07/08/16 38.5 4.60 6.05
INTC 160708P00039000 P 07/08/16 39.0 6.05 6.55
INTC 160708P00039500 P 07/08/16 39.5 5.30 7.05
INTC 160708P00040000 P 07/08/16 40.0 7.10 7.75
INTC 160715C00015000 C 07/15/16 15.0 16.20 18.35
INTC 160715C00016000 C 07/15/16 16.0 14.75 18.60
INTC 160715C00017000 C 07/15/16 17.0 13.85 15.95
INTC 160715C00018000 C 07/15/16 18.0 12.75 16.45
INTC 160715C00019000 C 07/15/16 19.0 13.00 14.05
INTC 160715C00020000 C 07/15/16 20.0 11.45 12.95
INTC 160715C00021000 C 07/15/16 21.0 9.85 13.55
INTC 160715C00022000 C 07/15/16 22.0 9.65 11.20
INTC 160715C00022500 C 07/15/16 22.5 8.25 10.45
INTC 160715C00023000 C 07/15/16 23.0 7.85 9.95
INTC 160715C00023500 C 07/15/16 23.5 7.25 10.85
INTC 160715C00024000 C 07/15/16 24.0 7.95 9.00
INTC 160715C00024500 C 07/15/16 24.5 6.40 8.45
INTC 160715C00025000 C 07/15/16 25.0 6.75 8.15
INTC 160715C00025500 C 07/15/16 25.5 6.35 7.40
INTC 160715C00026000 C 07/15/16 26.0 6.00 6.95
INTC 160715C00026500 C 07/15/16 26.5 5.50 6.45
INTC 160715C00027000 C 07/15/16 27.0 5.00 5.90
INTC 160715C00027500 C 07/15/16 27.5 4.50 5.45
INTC 160715C00028000 C 07/15/16 28.0 4.00 5.00
INTC 160715C00028500 C 07/15/16 28.5 3.35 4.50
INTC 160715C00029000 C 07/15/16 29.0 3.70 3.95
INTC 160715C00029500 C 07/15/16 29.5 3.05 3.45
INTC 160715C00030000 C 07/15/16 30.0 2.83 2.89
INTC 160715C00030500 C 07/15/16 30.5 2.34 2.41
INTC 160715C00031000 C 07/15/16 31.0 1.88 1.94
INTC 160715C00031500 C 07/15/16 31.5 1.44 1.50
INTC 160715C00032000 C 07/15/16 32.0 1.03 1.09
INTC 160715C00032500 C 07/15/16 32.5 0.69 0.73
INTC 160715C00033000 C 07/15/16 33.0 0.41 0.44
INTC 160715C00033500 C 07/15/16 33.5 0.20 0.23
INTC 160715C00034000 C 07/15/16 34.0 0.08 0.11
INTC 160715C00034500 C 07/15/16 34.5 0.03 0.05
INTC 160715C00035000 C 07/15/16 35.0 0.00 0.03
INTC 160715C00035500 C 07/15/16 35.5 0.00 0.03
INTC 160715C00036000 C 07/15/16 36.0 0.00 0.02
INTC 160715C00036500 C 07/15/16 36.5 0.00 0.02
INTC 160715C00037000 C 07/15/16 37.0 0.00 0.01
INTC 160715C00037500 C 07/15/16 37.5 0.00 0.02
INTC 160715C00038000 C 07/15/16 38.0 0.00 0.02
INTC 160715C00038500 C 07/15/16 38.5 0.00 0.02
INTC 160715C00039000 C 07/15/16 39.0 0.00 0.02
INTC 160715C00039500 C 07/15/16 39.5 0.00 0.02
INTC 160715C00040000 C 07/15/16 40.0 0.00 0.02
INTC 160715C00041000 C 07/15/16 41.0 0.00 0.02
INTC 160715C00042000 C 07/15/16 42.0 0.00 0.01
INTC 160715C00043000 C 07/15/16 43.0 0.00 0.02
INTC 160715C00044000 C 07/15/16 44.0 0.00 0.02
INTC 160715C00045000 C 07/15/16 45.0 0.00 0.02
INTC 160715C00046000 C 07/15/16 46.0 0.00 0.02
INTC 160715P00015000 P 07/15/16 15.0 0.00 0.02
INTC 160715P00016000 P 07/15/16 16.0 0.00 0.02
INTC 160715P00017000 P 07/15/16 17.0 0.00 0.02
INTC 160715P00018000 P 07/15/16 18.0 0.00 0.02
INTC 160715P00019000 P 07/15/16 19.0 0.00 0.02
INTC 160715P00020000 P 07/15/16 20.0 0.00 0.02
INTC 160715P00021000 P 07/15/16 21.0 0.00 0.02
INTC 160715P00022000 P 07/15/16 22.0 0.00 0.02
INTC 160715P00022500 P 07/15/16 22.5 0.00 0.02
INTC 160715P00023000 P 07/15/16 23.0 0.00 0.02
INTC 160715P00023500 P 07/15/16 23.5 0.00 0.02
INTC 160715P00024000 P 07/15/16 24.0 0.00 0.02
INTC 160715P00024500 P 07/15/16 24.5 0.00 0.02
INTC 160715P00025000 P 07/15/16 25.0 0.00 0.02
INTC 160715P00025500 P 07/15/16 25.5 0.00 0.02
INTC 160715P00026000 P 07/15/16 26.0 0.00 0.02
INTC 160715P00026500 P 07/15/16 26.5 0.00 0.03
INTC 160715P00027000 P 07/15/16 27.0 0.00 0.03
INTC 160715P00027500 P 07/15/16 27.5 0.00 0.03
INTC 160715P00028000 P 07/15/16 28.0 0.01 0.03
INTC 160715P00028500 P 07/15/16 28.5 0.01 0.03
INTC 160715P00029000 P 07/15/16 29.0 0.02 0.04
INTC 160715P00029500 P 07/15/16 29.5 0.03 0.05
INTC 160715P00030000 P 07/15/16 30.0 0.05 0.06
INTC 160715P00030500 P 07/15/16 30.5 0.07 0.09
INTC 160715P00031000 P 07/15/16 31.0 0.12 0.13
INTC 160715P00031500 P 07/15/16 31.5 0.16 0.19
INTC 160715P00032000 P 07/15/16 32.0 0.26 0.28
INTC 160715P00032500 P 07/15/16 32.5 0.40 0.43
INTC 160715P00033000 P 07/15/16 33.0 0.60 0.64
INTC 160715P00033500 P 07/15/16 33.5 0.89 0.94
INTC 160715P00034000 P 07/15/16 34.0 1.27 1.33
INTC 160715P00034500 P 07/15/16 34.5 0.54 2.39
INTC 160715P00035000 P 07/15/16 35.0 2.18 2.25
INTC 160715P00035500 P 07/15/16 35.5 2.60 2.85
INTC 160715P00036000 P 07/15/16 36.0 3.10 3.35
INTC 160715P00036500 P 07/15/16 36.5 2.10 4.05
INTC 160715P00037000 P 07/15/16 37.0 4.10 4.55
INTC 160715P00037500 P 07/15/16 37.5 3.05 5.05
INTC 160715P00038000 P 07/15/16 38.0 5.10 5.35
INTC 160715P00038500 P 07/15/16 38.5 5.55 5.95
INTC 160715P00039000 P 07/15/16 39.0 4.50 7.35
INTC 160715P00039500 P 07/15/16 39.5 5.10 6.85
INTC 160715P00040000 P 07/15/16 40.0 7.10 7.65
INTC 160715P00041000 P 07/15/16 41.0 6.60 8.55
INTC 160715P00042000 P 07/15/16 42.0 7.60 10.25
INTC 160715P00043000 P 07/15/16 43.0 8.55 12.10
INTC 160715P00044000 P 07/15/16 44.0 9.55 12.85
INTC 160715P00045000 P 07/15/16 45.0 10.65 14.20
INTC 160715P00046000 P 07/15/16 46.0 12.60 13.40
INTC 160722C00022000 C 07/22/16 22.0 9.60 11.25
INTC 160722C00023000 C 07/22/16 23.0 8.65 10.00
INTC 160722C00024000 C 07/22/16 24.0 7.15 9.25
INTC 160722C00024500 C 07/22/16 24.5 6.60 9.75
INTC 160722C00025000 C 07/22/16 25.0 5.90 9.55
INTC 160722C00025500 C 07/22/16 25.5 5.40 9.10
INTC 160722C00026000 C 07/22/16 26.0 5.75 7.05
INTC 160722C00026500 C 07/22/16 26.5 4.60 6.55
INTC 160722C00027000 C 07/22/16 27.0 3.80 7.60
INTC 160722C00027500 C 07/22/16 27.5 3.65 5.50
INTC 160722C00028000 C 07/22/16 28.0 4.70 5.00
INTC 160722C00028500 C 07/22/16 28.5 2.57 4.50
INTC 160722C00029000 C 07/22/16 29.0 3.45 4.05
INTC 160722C00029500 C 07/22/16 29.5 3.25 3.55
INTC 160722C00030000 C 07/22/16 30.0 2.84 3.10
INTC 160722C00030500 C 07/22/16 30.5 2.45 2.63
INTC 160722C00031000 C 07/22/16 31.0 2.08 2.15
INTC 160722C00031500 C 07/22/16 31.5 1.70 1.75
INTC 160722C00032000 C 07/22/16 32.0 1.33 1.40
INTC 160722C00032500 C 07/22/16 32.5 0.99 1.07
INTC 160722C00033000 C 07/22/16 33.0 0.70 0.78
INTC 160722C00033500 C 07/22/16 33.5 0.48 0.55
INTC 160722C00034000 C 07/22/16 34.0 0.31 0.35
INTC 160722C00034500 C 07/22/16 34.5 0.19 0.23
INTC 160722C00035000 C 07/22/16 35.0 0.10 0.14
INTC 160722C00035500 C 07/22/16 35.5 0.05 0.10
INTC 160722C00036000 C 07/22/16 36.0 0.01 0.06
INTC 160722C00036500 C 07/22/16 36.5 0.00 0.04
INTC 160722C00037000 C 07/22/16 37.0 0.00 0.03
INTC 160722C00037500 C 07/22/16 37.5 0.00 0.03
INTC 160722C00038000 C 07/22/16 38.0 0.00 0.03
INTC 160722C00038500 C 07/22/16 38.5 0.00 0.02
INTC 160722C00039000 C 07/22/16 39.0 0.00 0.02
INTC 160722C00039500 C 07/22/16 39.5 0.00 0.02
INTC 160722C00040000 C 07/22/16 40.0 0.00 0.02
INTC 160722C00041000 C 07/22/16 41.0 0.00 0.02
INTC 160722P00022000 P 07/22/16 22.0 0.00 0.02
INTC 160722P00023000 P 07/22/16 23.0 0.00 0.03
INTC 160722P00024000 P 07/22/16 24.0 0.00 0.03
INTC 160722P00024500 P 07/22/16 24.5 0.00 0.03
INTC 160722P00025000 P 07/22/16 25.0 0.00 0.03
INTC 160722P00025500 P 07/22/16 25.5 0.00 0.04
INTC 160722P00026000 P 07/22/16 26.0 0.00 0.05
INTC 160722P00026500 P 07/22/16 26.5 0.00 0.07
INTC 160722P00027000 P 07/22/16 27.0 0.00 0.09
INTC 160722P00027500 P 07/22/16 27.5 0.00 0.12
INTC 160722P00028000 P 07/22/16 28.0 0.00 0.15
INTC 160722P00028500 P 07/22/16 28.5 0.03 0.10
INTC 160722P00029000 P 07/22/16 29.0 0.09 0.12
INTC 160722P00029500 P 07/22/16 29.5 0.13 0.16
INTC 160722P00030000 P 07/22/16 30.0 0.15 0.20
INTC 160722P00030500 P 07/22/16 30.5 0.23 0.27
INTC 160722P00031000 P 07/22/16 31.0 0.31 0.35
INTC 160722P00031500 P 07/22/16 31.5 0.41 0.45
INTC 160722P00032000 P 07/22/16 32.0 0.55 0.59
INTC 160722P00032500 P 07/22/16 32.5 0.72 0.77
INTC 160722P00033000 P 07/22/16 33.0 0.94 0.98
INTC 160722P00033500 P 07/22/16 33.5 1.19 1.26
INTC 160722P00034000 P 07/22/16 34.0 1.49 1.61
INTC 160722P00034500 P 07/22/16 34.5 1.86 2.01
INTC 160722P00035000 P 07/22/16 35.0 2.24 2.45
INTC 160722P00035500 P 07/22/16 35.5 1.69 3.25
INTC 160722P00036000 P 07/22/16 36.0 3.10 3.50
INTC 160722P00036500 P 07/22/16 36.5 3.55 4.00
INTC 160722P00037000 P 07/22/16 37.0 3.10 4.45
INTC 160722P00037500 P 07/22/16 37.5 3.40 5.25
INTC 160722P00038000 P 07/22/16 38.0 5.05 5.45
INTC 160722P00038500 P 07/22/16 38.5 5.55 6.10
INTC 160722P00039000 P 07/22/16 39.0 5.35 7.00
INTC 160722P00039500 P 07/22/16 39.5 5.15 7.50
INTC 160722P00040000 P 07/22/16 40.0 5.95 7.60
INTC 160722P00041000 P 07/22/16 41.0 8.00 8.70
INTC 160729C00022000 C 07/29/16 22.0 9.65 11.25
INTC 160729C00023000 C 07/29/16 23.0 8.15 11.30
INTC 160729C00024000 C 07/29/16 24.0 7.10 9.25
INTC 160729C00025000 C 07/29/16 25.0 6.70 9.00
INTC 160729C00026000 C 07/29/16 26.0 5.75 7.00
INTC 160729C00027000 C 07/29/16 27.0 4.90 6.05
INTC 160729C00027500 C 07/29/16 27.5 3.50 6.55
INTC 160729C00028000 C 07/29/16 28.0 3.00 6.00
INTC 160729C00028500 C 07/29/16 28.5 2.45 5.00
INTC 160729C00029000 C 07/29/16 29.0 3.75 4.10
INTC 160729C00029500 C 07/29/16 29.5 3.30 3.60
INTC 160729C00030000 C 07/29/16 30.0 2.89 3.15
INTC 160729C00030500 C 07/29/16 30.5 2.55 2.63
INTC 160729C00031000 C 07/29/16 31.0 2.13 2.21
INTC 160729C00031500 C 07/29/16 31.5 1.75 1.82
INTC 160729C00032000 C 07/29/16 32.0 1.39 1.46
INTC 160729C00032500 C 07/29/16 32.5 1.06 1.13
INTC 160729C00033000 C 07/29/16 33.0 0.78 0.85
INTC 160729C00033500 C 07/29/16 33.5 0.55 0.61
INTC 160729C00034000 C 07/29/16 34.0 0.37 0.42
INTC 160729C00034500 C 07/29/16 34.5 0.23 0.27
INTC 160729C00035000 C 07/29/16 35.0 0.13 0.19
INTC 160729C00035500 C 07/29/16 35.5 0.05 0.12
INTC 160729C00036000 C 07/29/16 36.0 0.02 0.08
INTC 160729C00036500 C 07/29/16 36.5 0.00 0.05
INTC 160729C00037000 C 07/29/16 37.0 0.00 0.04
INTC 160729C00037500 C 07/29/16 37.5 0.00 0.03
INTC 160729C00038000 C 07/29/16 38.0 0.00 0.03
INTC 160729C00038500 C 07/29/16 38.5 0.00 0.03
INTC 160729C00039000 C 07/29/16 39.0 0.00 0.03
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 160729C00041000 C 07/29/16 41.0 0.00 0.02
INTC 160729P00022000 P 07/29/16 22.0 0.00 0.03
INTC 160729P00023000 P 07/29/16 23.0 0.00 0.03
INTC 160729P00024000 P 07/29/16 24.0 0.00 0.03
INTC 160729P00025000 P 07/29/16 25.0 0.00 0.05
INTC 160729P00026000 P 07/29/16 26.0 0.00 0.08
INTC 160729P00027000 P 07/29/16 27.0 0.00 0.10
INTC 160729P00027500 P 07/29/16 27.5 0.00 0.16
INTC 160729P00028000 P 07/29/16 28.0 0.01 0.19
INTC 160729P00028500 P 07/29/16 28.5 0.04 0.21
INTC 160729P00029000 P 07/29/16 29.0 0.08 0.25
INTC 160729P00029500 P 07/29/16 29.5 0.13 0.23
INTC 160729P00030000 P 07/29/16 30.0 0.20 0.27
INTC 160729P00030500 P 07/29/16 30.5 0.27 0.32
INTC 160729P00031000 P 07/29/16 31.0 0.35 0.40
INTC 160729P00031500 P 07/29/16 31.5 0.46 0.51
INTC 160729P00032000 P 07/29/16 32.0 0.60 0.64
INTC 160729P00032500 P 07/29/16 32.5 0.78 0.83
INTC 160729P00033000 P 07/29/16 33.0 0.99 1.06
INTC 160729P00033500 P 07/29/16 33.5 1.25 1.32
INTC 160729P00034000 P 07/29/16 34.0 1.55 1.70
INTC 160729P00034500 P 07/29/16 34.5 1.90 2.07
INTC 160729P00035000 P 07/29/16 35.0 2.29 2.46
INTC 160729P00035500 P 07/29/16 35.5 1.49 3.15
INTC 160729P00036000 P 07/29/16 36.0 1.45 5.00
INTC 160729P00036500 P 07/29/16 36.5 2.49 4.15
INTC 160729P00037000 P 07/29/16 37.0 3.95 4.85
INTC 160729P00037500 P 07/29/16 37.5 4.40 5.30
INTC 160729P00038000 P 07/29/16 38.0 4.85 5.85
INTC 160729P00038500 P 07/29/16 38.5 5.35 6.55
INTC 160729P00039000 P 07/29/16 39.0 4.40 7.90
INTC 160729P00039500 P 07/29/16 39.5 5.50 7.00
INTC 160729P00040000 P 07/29/16 40.0 6.10 7.50
INTC 160729P00041000 P 07/29/16 41.0 7.30 9.45
INTC 160805C00023000 C 08/05/16 23.0 8.65 10.25
INTC 160805C00024000 C 08/05/16 24.0 7.25 10.45
INTC 160805C00025000 C 08/05/16 25.0 6.80 8.00
INTC 160805C00025500 C 08/05/16 25.5 5.30 8.70
INTC 160805C00026000 C 08/05/16 26.0 5.15 7.10
INTC 160805C00026500 C 08/05/16 26.5 4.70 6.55
INTC 160805C00027000 C 08/05/16 27.0 4.85 6.05
INTC 160805C00027500 C 08/05/16 27.5 3.50 6.55
INTC 160805C00028000 C 08/05/16 28.0 3.05 6.05
INTC 160805C00028500 C 08/05/16 28.5 2.65 5.80
INTC 160805C00029000 C 08/05/16 29.0 3.70 4.10
INTC 160805C00029500 C 08/05/16 29.5 3.30 3.60
INTC 160805C00030000 C 08/05/16 30.0 2.93 3.10
INTC 160805C00030500 C 08/05/16 30.5 2.56 2.65
INTC 160805C00031000 C 08/05/16 31.0 2.15 2.23
INTC 160805C00031500 C 08/05/16 31.5 1.77 1.85
INTC 160805C00032000 C 08/05/16 32.0 1.41 1.49
INTC 160805C00032500 C 08/05/16 32.5 1.07 1.16
INTC 160805C00033000 C 08/05/16 33.0 0.79 0.88
INTC 160805C00033500 C 08/05/16 33.5 0.57 0.64
INTC 160805C00034000 C 08/05/16 34.0 0.38 0.45
INTC 160805C00034500 C 08/05/16 34.5 0.25 0.31
INTC 160805C00035000 C 08/05/16 35.0 0.15 0.21
INTC 160805C00035500 C 08/05/16 35.5 0.06 0.14
INTC 160805C00036000 C 08/05/16 36.0 0.02 0.10
INTC 160805C00036500 C 08/05/16 36.5 0.00 0.06
INTC 160805C00037000 C 08/05/16 37.0 0.00 0.05
INTC 160805C00037500 C 08/05/16 37.5 0.00 0.04
INTC 160805C00038000 C 08/05/16 38.0 0.00 0.03
INTC 160805C00038500 C 08/05/16 38.5 0.00 0.03
INTC 160805C00039000 C 08/05/16 39.0 0.00 0.03
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 160805C00041000 C 08/05/16 41.0 0.00 0.02
INTC 160805C00042000 C 08/05/16 42.0 0.00 0.02
INTC 160805P00023000 P 08/05/16 23.0 0.00 0.03
INTC 160805P00024000 P 08/05/16 24.0 0.00 0.05
INTC 160805P00025000 P 08/05/16 25.0 0.00 0.09
INTC 160805P00025500 P 08/05/16 25.5 0.00 0.11
INTC 160805P00026000 P 08/05/16 26.0 0.00 0.14
INTC 160805P00026500 P 08/05/16 26.5 0.00 0.16
INTC 160805P00027000 P 08/05/16 27.0 0.00 0.18
INTC 160805P00027500 P 08/05/16 27.5 0.02 0.21
INTC 160805P00028000 P 08/05/16 28.0 0.05 0.23
INTC 160805P00028500 P 08/05/16 28.5 0.10 0.27
INTC 160805P00029000 P 08/05/16 29.0 0.14 0.27
INTC 160805P00029500 P 08/05/16 29.5 0.20 0.27
INTC 160805P00030000 P 08/05/16 30.0 0.27 0.34
INTC 160805P00030500 P 08/05/16 30.5 0.35 0.40
INTC 160805P00031000 P 08/05/16 31.0 0.46 0.52
INTC 160805P00031500 P 08/05/16 31.5 0.58 0.63
INTC 160805P00032000 P 08/05/16 32.0 0.75 0.82
INTC 160805P00032500 P 08/05/16 32.5 0.95 1.00
INTC 160805P00033000 P 08/05/16 33.0 1.18 1.25
INTC 160805P00033500 P 08/05/16 33.5 1.47 1.52
INTC 160805P00034000 P 08/05/16 34.0 1.77 1.93
INTC 160805P00034500 P 08/05/16 34.5 2.14 2.32
INTC 160805P00035000 P 08/05/16 35.0 2.49 2.76
INTC 160805P00035500 P 08/05/16 35.5 2.86 3.60
INTC 160805P00036000 P 08/05/16 36.0 3.35 3.80
INTC 160805P00036500 P 08/05/16 36.5 2.84 4.45
INTC 160805P00037000 P 08/05/16 37.0 3.15 4.95
INTC 160805P00037500 P 08/05/16 37.5 4.80 5.25
INTC 160805P00038000 P 08/05/16 38.0 5.30 5.75
INTC 160805P00038500 P 08/05/16 38.5 5.80 6.35
INTC 160805P00039000 P 08/05/16 39.0 6.30 7.40
INTC 160805P00039500 P 08/05/16 39.5 5.70 8.55
INTC 160805P00040000 P 08/05/16 40.0 6.00 7.75
INTC 160805P00041000 P 08/05/16 41.0 6.75 8.80
INTC 160805P00042000 P 08/05/16 42.0 9.15 10.00
INTC 160812C00022000 C 08/12/16 22.0 8.75 12.15
INTC 160812C00023000 C 08/12/16 23.0 8.00 11.35
INTC 160812C00024000 C 08/12/16 24.0 7.10 10.45
INTC 160812C00024500 C 08/12/16 24.5 6.30 9.75
INTC 160812C00025000 C 08/12/16 25.0 6.05 9.10
INTC 160812C00025500 C 08/12/16 25.5 5.30 8.60
INTC 160812C00026000 C 08/12/16 26.0 4.80 7.10
INTC 160812C00026500 C 08/12/16 26.5 5.15 6.55
INTC 160812C00027000 C 08/12/16 27.0 4.20 7.30
INTC 160812C00027500 C 08/12/16 27.5 4.35 6.25
INTC 160812C00028000 C 08/12/16 28.0 3.80 5.20
INTC 160812C00028500 C 08/12/16 28.5 3.45 4.75
INTC 160812C00029000 C 08/12/16 29.0 3.10 4.35
INTC 160812C00029500 C 08/12/16 29.5 3.35 3.65
INTC 160812C00030000 C 08/12/16 30.0 2.95 3.15
INTC 160812C00030500 C 08/12/16 30.5 2.52 2.72
INTC 160812C00031000 C 08/12/16 31.0 2.11 2.27
INTC 160812C00031500 C 08/12/16 31.5 1.74 1.86
INTC 160812C00032000 C 08/12/16 32.0 1.42 1.51
INTC 160812C00032500 C 08/12/16 32.5 1.10 1.18
INTC 160812C00033000 C 08/12/16 33.0 0.81 0.90
INTC 160812C00033500 C 08/12/16 33.5 0.58 0.66
INTC 160812C00034000 C 08/12/16 34.0 0.40 0.47
INTC 160812C00034500 C 08/12/16 34.5 0.26 0.33
INTC 160812C00035000 C 08/12/16 35.0 0.17 0.23
INTC 160812C00035500 C 08/12/16 35.5 0.07 0.17
INTC 160812C00036000 C 08/12/16 36.0 0.03 0.11
INTC 160812C00036500 C 08/12/16 36.5 0.01 0.08
INTC 160812C00037000 C 08/12/16 37.0 0.00 0.06
INTC 160812C00037500 C 08/12/16 37.5 0.00 0.04
INTC 160812C00038000 C 08/12/16 38.0 0.00 0.04
INTC 160812C00038500 C 08/12/16 38.5 0.00 0.03
INTC 160812C00039000 C 08/12/16 39.0 0.00 0.03
INTC 160812C00039500 C 08/12/16 39.5 0.00 0.03
INTC 160812C00040000 C 08/12/16 40.0 0.00 0.03
INTC 160812P00022000 P 08/12/16 22.0 0.00 0.03
INTC 160812P00023000 P 08/12/16 23.0 0.00 0.04
INTC 160812P00024000 P 08/12/16 24.0 0.00 0.07
INTC 160812P00024500 P 08/12/16 24.5 0.00 0.09
INTC 160812P00025000 P 08/12/16 25.0 0.00 0.11
INTC 160812P00025500 P 08/12/16 25.5 0.00 0.14
INTC 160812P00026000 P 08/12/16 26.0 0.00 0.16
INTC 160812P00026500 P 08/12/16 26.5 0.00 0.18
INTC 160812P00027000 P 08/12/16 27.0 0.02 0.21
INTC 160812P00027500 P 08/12/16 27.5 0.04 0.23
INTC 160812P00028000 P 08/12/16 28.0 0.08 0.21
INTC 160812P00028500 P 08/12/16 28.5 0.12 0.31
INTC 160812P00029000 P 08/12/16 29.0 0.17 0.27
INTC 160812P00029500 P 08/12/16 29.5 0.22 0.31
INTC 160812P00030000 P 08/12/16 30.0 0.30 0.36
INTC 160812P00030500 P 08/12/16 30.5 0.37 0.44
INTC 160812P00031000 P 08/12/16 31.0 0.48 0.57
INTC 160812P00031500 P 08/12/16 31.5 0.62 0.71
INTC 160812P00032000 P 08/12/16 32.0 0.79 0.86
INTC 160812P00032500 P 08/12/16 32.5 0.98 1.08
INTC 160812P00033000 P 08/12/16 33.0 1.21 1.33
INTC 160812P00033500 P 08/12/16 33.5 1.50 1.61
INTC 160812P00034000 P 08/12/16 34.0 1.80 2.00
INTC 160812P00034500 P 08/12/16 34.5 2.17 2.36
INTC 160812P00035000 P 08/12/16 35.0 2.56 2.76
INTC 160812P00035500 P 08/12/16 35.5 2.92 3.45
INTC 160812P00036000 P 08/12/16 36.0 3.35 3.70
INTC 160812P00036500 P 08/12/16 36.5 3.80 4.25
INTC 160812P00037000 P 08/12/16 37.0 2.77 6.20
INTC 160812P00037500 P 08/12/16 37.5 3.60 5.60
INTC 160812P00038000 P 08/12/16 38.0 4.05 6.05
INTC 160812P00038500 P 08/12/16 38.5 4.25 7.70
INTC 160812P00039000 P 08/12/16 39.0 5.00 6.85
INTC 160812P00039500 P 08/12/16 39.5 5.40 8.70
INTC 160812P00040000 P 08/12/16 40.0 6.30 8.50
INTC 160819C00020000 C 08/19/16 20.0 12.05 13.05
INTC 160819C00021000 C 08/19/16 21.0 9.75 13.70
INTC 160819C00022000 C 08/19/16 22.0 8.75 12.30
INTC 160819C00023000 C 08/19/16 23.0 9.00 10.10
INTC 160819C00024000 C 08/19/16 24.0 6.95 9.10
INTC 160819C00025000 C 08/19/16 25.0 7.20 7.95
INTC 160819C00026000 C 08/19/16 26.0 6.05 6.95
INTC 160819C00027000 C 08/19/16 27.0 5.10 6.00
INTC 160819C00028000 C 08/19/16 28.0 4.75 5.05
INTC 160819C00029000 C 08/19/16 29.0 3.85 4.10
INTC 160819C00030000 C 08/19/16 30.0 3.00 3.10
INTC 160819C00031000 C 08/19/16 31.0 2.21 2.26
INTC 160819C00032000 C 08/19/16 32.0 1.48 1.53
INTC 160819C00033000 C 08/19/16 33.0 0.90 0.94
INTC 160819C00034000 C 08/19/16 34.0 0.48 0.50
INTC 160819C00035000 C 08/19/16 35.0 0.21 0.24
INTC 160819C00036000 C 08/19/16 36.0 0.08 0.10
INTC 160819C00037000 C 08/19/16 37.0 0.02 0.05
INTC 160819C00038000 C 08/19/16 38.0 0.00 0.04
INTC 160819C00039000 C 08/19/16 39.0 0.00 0.03
INTC 160819C00040000 C 08/19/16 40.0 0.00 0.03
INTC 160819C00041000 C 08/19/16 41.0 0.00 0.02
INTC 160819P00020000 P 08/19/16 20.0 0.00 0.02
INTC 160819P00021000 P 08/19/16 21.0 0.00 0.03
INTC 160819P00022000 P 08/19/16 22.0 0.00 0.03
INTC 160819P00023000 P 08/19/16 23.0 0.02 0.03
INTC 160819P00024000 P 08/19/16 24.0 0.01 0.04
INTC 160819P00025000 P 08/19/16 25.0 0.03 0.05
INTC 160819P00026000 P 08/19/16 26.0 0.05 0.07
INTC 160819P00027000 P 08/19/16 27.0 0.08 0.10
INTC 160819P00028000 P 08/19/16 28.0 0.13 0.15
INTC 160819P00029000 P 08/19/16 29.0 0.21 0.23
INTC 160819P00030000 P 08/19/16 30.0 0.34 0.36
INTC 160819P00031000 P 08/19/16 31.0 0.54 0.57
INTC 160819P00032000 P 08/19/16 32.0 0.85 0.88
INTC 160819P00033000 P 08/19/16 33.0 1.28 1.32
INTC 160819P00034000 P 08/19/16 34.0 1.87 1.93
INTC 160819P00035000 P 08/19/16 35.0 2.60 2.75
INTC 160819P00036000 P 08/19/16 36.0 3.40 4.00
INTC 160819P00037000 P 08/19/16 37.0 3.70 5.05
INTC 160819P00038000 P 08/19/16 38.0 3.70 6.05
INTC 160819P00039000 P 08/19/16 39.0 6.30 7.05
INTC 160819P00040000 P 08/19/16 40.0 5.45 9.50
INTC 160819P00041000 P 08/19/16 41.0 8.10 8.85
INTC 160916C00020000 C 09/16/16 20.0 11.55 13.40
INTC 160916C00021000 C 09/16/16 21.0 11.00 13.40
INTC 160916C00022000 C 09/16/16 22.0 10.00 11.10
INTC 160916C00023000 C 09/16/16 23.0 8.60 10.05
INTC 160916C00024000 C 09/16/16 24.0 7.75 9.05
INTC 160916C00025000 C 09/16/16 25.0 6.85 8.15
INTC 160916C00026000 C 09/16/16 26.0 5.90 7.00
INTC 160916C00027000 C 09/16/16 27.0 5.10 6.05
INTC 160916C00028000 C 09/16/16 28.0 4.80 5.10
INTC 160916C00029000 C 09/16/16 29.0 3.90 4.15
INTC 160916C00030000 C 09/16/16 30.0 3.10 3.20
INTC 160916C00031000 C 09/16/16 31.0 2.34 2.39
INTC 160916C00032000 C 09/16/16 32.0 1.62 1.68
INTC 160916C00033000 C 09/16/16 33.0 1.07 1.10
INTC 160916C00034000 C 09/16/16 34.0 0.63 0.65
INTC 160916C00035000 C 09/16/16 35.0 0.33 0.35
INTC 160916C00036000 C 09/16/16 36.0 0.15 0.17
INTC 160916C00037000 C 09/16/16 37.0 0.06 0.08
INTC 160916C00038000 C 09/16/16 38.0 0.02 0.04
INTC 160916C00039000 C 09/16/16 39.0 0.00 0.03
INTC 160916P00020000 P 09/16/16 20.0 0.01 0.04
INTC 160916P00021000 P 09/16/16 21.0 0.02 0.04
INTC 160916P00022000 P 09/16/16 22.0 0.03 0.05
INTC 160916P00023000 P 09/16/16 23.0 0.04 0.07
INTC 160916P00024000 P 09/16/16 24.0 0.06 0.09
INTC 160916P00025000 P 09/16/16 25.0 0.08 0.12
INTC 160916P00026000 P 09/16/16 26.0 0.12 0.14
INTC 160916P00027000 P 09/16/16 27.0 0.17 0.19
INTC 160916P00028000 P 09/16/16 28.0 0.24 0.26
INTC 160916P00029000 P 09/16/16 29.0 0.34 0.37
INTC 160916P00030000 P 09/16/16 30.0 0.49 0.52
INTC 160916P00031000 P 09/16/16 31.0 0.72 0.75
INTC 160916P00032000 P 09/16/16 32.0 1.03 1.07
INTC 160916P00033000 P 09/16/16 33.0 1.47 1.51
INTC 160916P00034000 P 09/16/16 34.0 2.04 2.09
INTC 160916P00035000 P 09/16/16 35.0 2.74 2.80
INTC 160916P00036000 P 09/16/16 36.0 3.55 3.75
INTC 160916P00037000 P 09/16/16 37.0 4.35 4.70
INTC 160916P00038000 P 09/16/16 38.0 5.30 5.65
INTC 160916P00039000 P 09/16/16 39.0 6.30 6.85
INTC 161021C00015000 C 10/21/16 15.0 16.70 18.25
INTC 161021C00016000 C 10/21/16 16.0 14.80 18.75
INTC 161021C00017000 C 10/21/16 17.0 14.10 17.50
INTC 161021C00018000 C 10/21/16 18.0 13.05 16.65
INTC 161021C00019000 C 10/21/16 19.0 12.75 14.15
INTC 161021C00020000 C 10/21/16 20.0 10.75 14.35
INTC 161021C00021000 C 10/21/16 21.0 9.70 12.30
INTC 161021C00022000 C 10/21/16 22.0 9.95 11.15
INTC 161021C00023000 C 10/21/16 23.0 9.00 10.05
INTC 161021C00024000 C 10/21/16 24.0 7.95 9.05
INTC 161021C00025000 C 10/21/16 25.0 7.05 8.10
INTC 161021C00026000 C 10/21/16 26.0 6.10 7.05
INTC 161021C00027000 C 10/21/16 27.0 5.30 6.10
INTC 161021C00028000 C 10/21/16 28.0 4.95 5.15
INTC 161021C00029000 C 10/21/16 29.0 4.10 4.30
INTC 161021C00030000 C 10/21/16 30.0 3.25 3.40
INTC 161021C00031000 C 10/21/16 31.0 2.60 2.65
INTC 161021C00032000 C 10/21/16 32.0 1.94 1.98
INTC 161021C00033000 C 10/21/16 33.0 1.38 1.42
INTC 161021C00034000 C 10/21/16 34.0 0.93 0.96
INTC 161021C00035000 C 10/21/16 35.0 0.58 0.61
INTC 161021C00036000 C 10/21/16 36.0 0.34 0.37
INTC 161021C00037000 C 10/21/16 37.0 0.18 0.21
INTC 161021C00038000 C 10/21/16 38.0 0.09 0.13
INTC 161021C00039000 C 10/21/16 39.0 0.04 0.07
INTC 161021C00040000 C 10/21/16 40.0 0.00 0.05
INTC 161021C00041000 C 10/21/16 41.0 0.00 0.04
INTC 161021C00042000 C 10/21/16 42.0 0.00 0.03
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 0.03
INTC 161021P00016000 P 10/21/16 16.0 0.00 0.03
INTC 161021P00017000 P 10/21/16 17.0 0.00 0.03
INTC 161021P00018000 P 10/21/16 18.0 0.01 0.04
INTC 161021P00019000 P 10/21/16 19.0 0.02 0.05
INTC 161021P00020000 P 10/21/16 20.0 0.03 0.07
INTC 161021P00021000 P 10/21/16 21.0 0.04 0.10
INTC 161021P00022000 P 10/21/16 22.0 0.06 0.11
INTC 161021P00023000 P 10/21/16 23.0 0.10 0.13
INTC 161021P00024000 P 10/21/16 24.0 0.13 0.16
INTC 161021P00025000 P 10/21/16 25.0 0.16 0.21
INTC 161021P00026000 P 10/21/16 26.0 0.22 0.26
INTC 161021P00027000 P 10/21/16 27.0 0.30 0.34
INTC 161021P00028000 P 10/21/16 28.0 0.40 0.46
INTC 161021P00029000 P 10/21/16 29.0 0.55 0.58
INTC 161021P00030000 P 10/21/16 30.0 0.74 0.80
INTC 161021P00031000 P 10/21/16 31.0 1.01 1.07
INTC 161021P00032000 P 10/21/16 32.0 1.35 1.41
INTC 161021P00033000 P 10/21/16 33.0 1.79 1.85
INTC 161021P00034000 P 10/21/16 34.0 2.33 2.40
INTC 161021P00035000 P 10/21/16 35.0 3.00 3.05
INTC 161021P00036000 P 10/21/16 36.0 3.70 3.90
INTC 161021P00037000 P 10/21/16 37.0 4.50 5.05
INTC 161021P00038000 P 10/21/16 38.0 5.40 6.05
INTC 161021P00039000 P 10/21/16 39.0 4.85 7.10
INTC 161021P00040000 P 10/21/16 40.0 7.20 8.05
INTC 161021P00041000 P 10/21/16 41.0 6.45 10.15
INTC 161021P00042000 P 10/21/16 42.0 7.40 11.70
INTC 161021P00043000 P 10/21/16 43.0 8.50 12.70
INTC 161021P00044000 P 10/21/16 44.0 9.50 13.70
INTC 161021P00045000 P 10/21/16 45.0 12.15 12.75
INTC 170120C00015000 C 01/20/17 15.0 16.30 18.20
INTC 170120C00016000 C 01/20/17 16.0 14.60 18.85
INTC 170120C00017000 C 01/20/17 17.0 13.55 17.85
INTC 170120C00018000 C 01/20/17 18.0 13.35 15.15
INTC 170120C00019000 C 01/20/17 19.0 11.55 14.15
INTC 170120C00020000 C 01/20/17 20.0 11.95 13.30
INTC 170120C00021000 C 01/20/17 21.0 9.65 13.65
INTC 170120C00022000 C 01/20/17 22.0 8.60 12.65
INTC 170120C00023000 C 01/20/17 23.0 9.30 10.10
INTC 170120C00024000 C 01/20/17 24.0 7.95 9.15
INTC 170120C00025000 C 01/20/17 25.0 7.40 8.20
INTC 170120C00026000 C 01/20/17 26.0 6.25 7.20
INTC 170120C00027000 C 01/20/17 27.0 5.90 6.30
INTC 170120C00028000 C 01/20/17 28.0 5.25 5.40
INTC 170120C00029000 C 01/20/17 29.0 4.45 4.60
INTC 170120C00030000 C 01/20/17 30.0 3.70 3.85
INTC 170120C00031000 C 01/20/17 31.0 3.00 3.15
INTC 170120C00032000 C 01/20/17 32.0 2.41 2.49
INTC 170120C00033000 C 01/20/17 33.0 1.87 1.94
INTC 170120C00034000 C 01/20/17 34.0 1.41 1.47
INTC 170120C00035000 C 01/20/17 35.0 1.03 1.07
INTC 170120C00036000 C 01/20/17 36.0 0.73 0.77
INTC 170120C00037000 C 01/20/17 37.0 0.50 0.53
INTC 170120C00038000 C 01/20/17 38.0 0.33 0.36
INTC 170120C00039000 C 01/20/17 39.0 0.21 0.24
INTC 170120C00040000 C 01/20/17 40.0 0.12 0.14
INTC 170120C00041000 C 01/20/17 41.0 0.07 0.10
INTC 170120C00042000 C 01/20/17 42.0 0.04 0.06
INTC 170120C00045000 C 01/20/17 45.0 0.00 0.03
INTC 170120C00047000 C 01/20/17 47.0 0.00 0.03
INTC 170120C00050000 C 01/20/17 50.0 0.00 0.01
INTC 170120C00055000 C 01/20/17 55.0 0.00 0.02
INTC 170120P00015000 P 01/20/17 15.0 0.05 0.08
INTC 170120P00016000 P 01/20/17 16.0 0.07 0.10
INTC 170120P00017000 P 01/20/17 17.0 0.08 0.12
INTC 170120P00018000 P 01/20/17 18.0 0.11 0.14
INTC 170120P00019000 P 01/20/17 19.0 0.13 0.17
INTC 170120P00020000 P 01/20/17 20.0 0.16 0.20
INTC 170120P00021000 P 01/20/17 21.0 0.20 0.24
INTC 170120P00022000 P 01/20/17 22.0 0.24 0.28
INTC 170120P00023000 P 01/20/17 23.0 0.30 0.33
INTC 170120P00024000 P 01/20/17 24.0 0.37 0.40
INTC 170120P00025000 P 01/20/17 25.0 0.45 0.48
INTC 170120P00026000 P 01/20/17 26.0 0.56 0.59
INTC 170120P00027000 P 01/20/17 27.0 0.68 0.73
INTC 170120P00028000 P 01/20/17 28.0 0.86 0.90
INTC 170120P00029000 P 01/20/17 29.0 1.07 1.11
INTC 170120P00030000 P 01/20/17 30.0 1.34 1.38
INTC 170120P00031000 P 01/20/17 31.0 1.63 1.70
INTC 170120P00032000 P 01/20/17 32.0 2.01 2.09
INTC 170120P00033000 P 01/20/17 33.0 2.47 2.56
INTC 170120P00034000 P 01/20/17 34.0 3.00 3.10
INTC 170120P00035000 P 01/20/17 35.0 3.60 3.75
INTC 170120P00036000 P 01/20/17 36.0 4.30 4.45
INTC 170120P00037000 P 01/20/17 37.0 5.05 5.20
INTC 170120P00038000 P 01/20/17 38.0 5.90 6.10
INTC 170120P00039000 P 01/20/17 39.0 6.75 7.00
INTC 170120P00040000 P 01/20/17 40.0 7.65 7.90
INTC 170120P00041000 P 01/20/17 41.0 6.90 10.75
INTC 170120P00042000 P 01/20/17 42.0 9.40 10.40
INTC 170120P00045000 P 01/20/17 45.0 12.20 13.35
INTC 170120P00047000 P 01/20/17 47.0 14.10 15.45
INTC 170120P00050000 P 01/20/17 50.0 17.10 18.45
INTC 170120P00055000 P 01/20/17 55.0 22.30 23.55
INTC 170421C00018000 C 04/21/17 18.0 13.60 15.15
INTC 170421C00020000 C 04/21/17 20.0 11.10 14.70
INTC 170421C00023000 C 04/21/17 23.0 7.50 11.30
INTC 170421C00025000 C 04/21/17 25.0 7.30 8.50
INTC 170421C00028000 C 04/21/17 28.0 5.15 5.70
INTC 170421C00030000 C 04/21/17 30.0 4.00 4.20
INTC 170421C00032000 C 04/21/17 32.0 2.80 2.90
INTC 170421C00035000 C 04/21/17 35.0 1.45 1.50
INTC 170421C00037000 C 04/21/17 37.0 0.84 0.89
INTC 170421C00040000 C 04/21/17 40.0 0.32 0.35
INTC 170421P00018000 P 04/21/17 18.0 0.19 0.22
INTC 170421P00020000 P 04/21/17 20.0 0.28 0.31
INTC 170421P00023000 P 04/21/17 23.0 0.49 0.53
INTC 170421P00025000 P 04/21/17 25.0 0.72 0.76
INTC 170421P00028000 P 04/21/17 28.0 1.27 1.32
INTC 170421P00030000 P 04/21/17 30.0 1.84 1.91
INTC 170421P00032000 P 04/21/17 32.0 2.61 2.68
INTC 170421P00035000 P 04/21/17 35.0 4.20 4.35
INTC 170421P00037000 P 04/21/17 37.0 5.60 5.75
INTC 170421P00040000 P 04/21/17 40.0 7.90 8.60
INTC 170616C00018000 C 06/16/17 18.0 13.60 15.15
INTC 170616C00020000 C 06/16/17 20.0 10.50 14.60
INTC 170616C00023000 C 06/16/17 23.0 8.00 12.00
INTC 170616C00025000 C 06/16/17 25.0 7.30 8.65
INTC 170616C00028000 C 06/16/17 28.0 5.25 5.80
INTC 170616C00030000 C 06/16/17 30.0 4.20 4.30
INTC 170616C00032000 C 06/16/17 32.0 3.00 3.10
INTC 170616C00035000 C 06/16/17 35.0 1.61 1.68
INTC 170616C00037000 C 06/16/17 37.0 0.98 1.05
INTC 170616C00040000 C 06/16/17 40.0 0.41 0.47
INTC 170616C00042000 C 06/16/17 42.0 0.21 0.27
INTC 170616C00045000 C 06/16/17 45.0 0.07 0.12
INTC 170616C00047000 C 06/16/17 47.0 0.02 0.07
INTC 170616P00018000 P 06/16/17 18.0 0.25 0.30
INTC 170616P00020000 P 06/16/17 20.0 0.35 0.41
INTC 170616P00023000 P 06/16/17 23.0 0.62 0.67
INTC 170616P00025000 P 06/16/17 25.0 0.89 0.95
INTC 170616P00028000 P 06/16/17 28.0 1.52 1.58
INTC 170616P00030000 P 06/16/17 30.0 2.13 2.20
INTC 170616P00032000 P 06/16/17 32.0 2.94 3.05
INTC 170616P00035000 P 06/16/17 35.0 4.55 4.70
INTC 170616P00037000 P 06/16/17 37.0 5.95 6.10
INTC 170616P00040000 P 06/16/17 40.0 8.20 9.45
INTC 170616P00042000 P 06/16/17 42.0 8.25 12.60
INTC 170616P00045000 P 06/16/17 45.0 11.00 15.40
INTC 170616P00047000 P 06/16/17 47.0 13.95 16.20
INTC 180119C00015000 C 01/19/18 15.0 17.35 18.35
INTC 180119C00018000 C 01/19/18 18.0 13.85 15.35
INTC 180119C00020000 C 01/19/18 20.0 12.30 13.10
INTC 180119C00023000 C 01/19/18 23.0 9.40 10.55
INTC 180119C00025000 C 01/19/18 25.0 8.35 8.60
INTC 180119C00027000 C 01/19/18 27.0 6.85 7.00
INTC 180119C00030000 C 01/19/18 30.0 4.85 5.00
INTC 180119C00032000 C 01/19/18 32.0 3.75 3.85
INTC 180119C00035000 C 01/19/18 35.0 2.42 2.50
INTC 180119C00037000 C 01/19/18 37.0 1.74 1.80
INTC 180119C00040000 C 01/19/18 40.0 1.01 1.05
INTC 180119C00045000 C 01/19/18 45.0 0.33 0.42
INTC 180119C00050000 C 01/19/18 50.0 0.10 0.15
INTC 180119P00015000 P 01/19/18 15.0 0.32 0.38
INTC 180119P00018000 P 01/19/18 18.0 0.54 0.60
INTC 180119P00020000 P 01/19/18 20.0 0.77 0.81
INTC 180119P00023000 P 01/19/18 23.0 1.18 1.24
INTC 180119P00025000 P 01/19/18 25.0 1.56 1.65
INTC 180119P00027000 P 01/19/18 27.0 2.12 2.18
INTC 180119P00030000 P 01/19/18 30.0 3.15 3.25
INTC 180119P00032000 P 01/19/18 32.0 4.05 4.20
INTC 180119P00035000 P 01/19/18 35.0 5.70 5.85
INTC 180119P00037000 P 01/19/18 37.0 7.00 7.15
INTC 180119P00040000 P 01/19/18 40.0 9.25 9.40
INTC 180119P00045000 P 01/19/18 45.0 13.50 13.90
INTC 180119P00050000 P 01/19/18 50.0 17.50 19.60

OPRA data is delayed 15 minutes.