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 Aug 23 2016 3:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INTC 160826C00022000 C 08/26/16 22.0 11.40 14.20
INTC 160826C00023000 C 08/26/16 23.0 10.50 12.55
INTC 160826C00024000 C 08/26/16 24.0 9.50 13.05
INTC 160826C00025000 C 08/26/16 25.0 8.40 12.65
INTC 160826C00025500 C 08/26/16 25.5 7.90 11.75
INTC 160826C00026000 C 08/26/16 26.0 7.40 11.55
INTC 160826C00026500 C 08/26/16 26.5 6.90 9.05
INTC 160826C00027000 C 08/26/16 27.0 6.40 10.05
INTC 160826C00027500 C 08/26/16 27.5 6.00 8.00
INTC 160826C00028000 C 08/26/16 28.0 5.40 7.60
INTC 160826C00028500 C 08/26/16 28.5 6.50 7.00
INTC 160826C00029000 C 08/26/16 29.0 5.25 6.50
INTC 160826C00029500 C 08/26/16 29.5 5.75 6.00
INTC 160826C00030000 C 08/26/16 30.0 3.90 5.75
INTC 160826C00030500 C 08/26/16 30.5 4.30 5.35
INTC 160826C00031000 C 08/26/16 31.0 4.35 4.50
INTC 160826C00031500 C 08/26/16 31.5 3.70 4.00
INTC 160826C00032000 C 08/26/16 32.0 3.35 3.50
INTC 160826C00032500 C 08/26/16 32.5 2.90 3.05
INTC 160826C00033000 C 08/26/16 33.0 2.40 2.43
INTC 160826C00033500 C 08/26/16 33.5 1.90 1.93
INTC 160826C00034000 C 08/26/16 34.0 1.41 1.43
INTC 160826C00034500 C 08/26/16 34.5 0.93 0.94
INTC 160826C00035000 C 08/26/16 35.0 0.48 0.49
INTC 160826C00035500 C 08/26/16 35.5 0.15 0.16
INTC 160826C00036000 C 08/26/16 36.0 0.02 0.04
INTC 160826C00036500 C 08/26/16 36.5 0.01 0.02
INTC 160826C00037000 C 08/26/16 37.0 0.00 0.02
INTC 160826C00037500 C 08/26/16 37.5 0.00 0.02
INTC 160826C00038000 C 08/26/16 38.0 0.00 0.02
INTC 160826C00038500 C 08/26/16 38.5 0.00 0.02
INTC 160826C00039000 C 08/26/16 39.0 0.00 0.02
INTC 160826C00039500 C 08/26/16 39.5 0.00 0.12
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 0.07
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 0.03
INTC 160826P00022000 P 08/26/16 22.0 0.00 0.02
INTC 160826P00023000 P 08/26/16 23.0 0.00 0.12
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 0.02
INTC 160826P00027000 P 08/26/16 27.0 0.00 0.02
INTC 160826P00027500 P 08/26/16 27.5 0.00 0.02
INTC 160826P00028000 P 08/26/16 28.0 0.00 0.01
INTC 160826P00028500 P 08/26/16 28.5 0.00 0.02
INTC 160826P00029000 P 08/26/16 29.0 0.00 0.02
INTC 160826P00029500 P 08/26/16 29.5 0.00 0.02
INTC 160826P00030000 P 08/26/16 30.0 0.00 0.02
INTC 160826P00030500 P 08/26/16 30.5 0.00 0.02
INTC 160826P00031000 P 08/26/16 31.0 0.00 0.02
INTC 160826P00031500 P 08/26/16 31.5 0.00 0.02
INTC 160826P00032000 P 08/26/16 32.0 0.00 0.02
INTC 160826P00032500 P 08/26/16 32.5 0.00 0.02
INTC 160826P00033000 P 08/26/16 33.0 0.00 0.01
INTC 160826P00033500 P 08/26/16 33.5 0.00 0.01
INTC 160826P00034000 P 08/26/16 34.0 0.01 0.02
INTC 160826P00034500 P 08/26/16 34.5 0.02 0.03
INTC 160826P00035000 P 08/26/16 35.0 0.07 0.08
INTC 160826P00035500 P 08/26/16 35.5 0.24 0.25
INTC 160826P00036000 P 08/26/16 36.0 0.61 0.63
INTC 160826P00036500 P 08/26/16 36.5 1.09 1.11
INTC 160826P00037000 P 08/26/16 37.0 1.58 1.65
INTC 160826P00037500 P 08/26/16 37.5 2.08 2.14
INTC 160826P00038000 P 08/26/16 38.0 2.58 2.68
INTC 160826P00038500 P 08/26/16 38.5 3.00 3.25
INTC 160826P00039000 P 08/26/16 39.0 3.20 3.70
INTC 160826P00039500 P 08/26/16 39.5 3.75 4.15
INTC 160826P00040000 P 08/26/16 40.0 4.25 4.70
INTC 160826P00040500 P 08/26/16 40.5 4.70 5.20
INTC 160826P00041000 P 08/26/16 41.0 5.05 5.70
INTC 160826P00041500 P 08/26/16 41.5 5.65 6.30
INTC 160826P00042000 P 08/26/16 42.0 6.10 6.80
INTC 160826P00042500 P 08/26/16 42.5 6.60 7.20
INTC 160826P00043000 P 08/26/16 43.0 5.40 9.50
INTC 160826P00043500 P 08/26/16 43.5 5.95 10.00
INTC 160826P00044000 P 08/26/16 44.0 6.30 8.70
INTC 160902C00025000 C 09/02/16 25.0 8.45 11.15
INTC 160902C00026000 C 09/02/16 26.0 7.70 9.60
INTC 160902C00027000 C 09/02/16 27.0 6.70 8.60
INTC 160902C00028000 C 09/02/16 28.0 5.70 7.65
INTC 160902C00028500 C 09/02/16 28.5 6.65 7.00
INTC 160902C00029000 C 09/02/16 29.0 6.20 6.50
INTC 160902C00029500 C 09/02/16 29.5 5.70 6.00
INTC 160902C00030000 C 09/02/16 30.0 5.20 5.60
INTC 160902C00030500 C 09/02/16 30.5 4.85 5.05
INTC 160902C00031000 C 09/02/16 31.0 4.25 4.75
INTC 160902C00031500 C 09/02/16 31.5 3.85 4.00
INTC 160902C00032000 C 09/02/16 32.0 3.25 3.75
INTC 160902C00032500 C 09/02/16 32.5 2.90 3.10
INTC 160902C00033000 C 09/02/16 33.0 2.41 2.45
INTC 160902C00033500 C 09/02/16 33.5 1.92 1.96
INTC 160902C00034000 C 09/02/16 34.0 1.45 1.48
INTC 160902C00034500 C 09/02/16 34.5 1.01 1.02
INTC 160902C00035000 C 09/02/16 35.0 0.61 0.63
INTC 160902C00035500 C 09/02/16 35.5 0.31 0.32
INTC 160902C00036000 C 09/02/16 36.0 0.12 0.13
INTC 160902C00036500 C 09/02/16 36.5 0.04 0.05
INTC 160902C00037000 C 09/02/16 37.0 0.01 0.02
INTC 160902C00037500 C 09/02/16 37.5 0.00 0.01
INTC 160902C00038000 C 09/02/16 38.0 0.00 0.02
INTC 160902C00038500 C 09/02/16 38.5 0.00 0.02
INTC 160902C00039000 C 09/02/16 39.0 0.00 0.02
INTC 160902C00039500 C 09/02/16 39.5 0.00 0.02
INTC 160902C00040000 C 09/02/16 40.0 0.00 0.02
INTC 160902C00040500 C 09/02/16 40.5 0.00 0.02
INTC 160902C00041000 C 09/02/16 41.0 0.00 0.07
INTC 160902C00041500 C 09/02/16 41.5 0.00 0.07
INTC 160902C00042000 C 09/02/16 42.0 0.00 0.07
INTC 160902C00042500 C 09/02/16 42.5 0.00 0.07
INTC 160902C00043000 C 09/02/16 43.0 0.00 0.07
INTC 160902C00043500 C 09/02/16 43.5 0.00 0.12
INTC 160902C00044000 C 09/02/16 44.0 0.00 0.12
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 0.12
INTC 160902P00027000 P 09/02/16 27.0 0.00 0.06
INTC 160902P00028000 P 09/02/16 28.0 0.00 0.12
INTC 160902P00028500 P 09/02/16 28.5 0.00 0.12
INTC 160902P00029000 P 09/02/16 29.0 0.00 0.12
INTC 160902P00029500 P 09/02/16 29.5 0.00 0.04
INTC 160902P00030000 P 09/02/16 30.0 0.00 0.02
INTC 160902P00030500 P 09/02/16 30.5 0.00 0.12
INTC 160902P00031000 P 09/02/16 31.0 0.00 0.02
INTC 160902P00031500 P 09/02/16 31.5 0.00 0.03
INTC 160902P00032000 P 09/02/16 32.0 0.00 0.03
INTC 160902P00032500 P 09/02/16 32.5 0.00 0.02
INTC 160902P00033000 P 09/02/16 33.0 0.01 0.02
INTC 160902P00033500 P 09/02/16 33.5 0.02 0.03
INTC 160902P00034000 P 09/02/16 34.0 0.05 0.06
INTC 160902P00034500 P 09/02/16 34.5 0.10 0.11
INTC 160902P00035000 P 09/02/16 35.0 0.20 0.21
INTC 160902P00035500 P 09/02/16 35.5 0.40 0.41
INTC 160902P00036000 P 09/02/16 36.0 0.71 0.73
INTC 160902P00036500 P 09/02/16 36.5 1.12 1.15
INTC 160902P00037000 P 09/02/16 37.0 1.59 1.62
INTC 160902P00037500 P 09/02/16 37.5 2.09 2.12
INTC 160902P00038000 P 09/02/16 38.0 2.58 2.61
INTC 160902P00038500 P 09/02/16 38.5 3.00 3.15
INTC 160902P00039000 P 09/02/16 39.0 3.20 3.65
INTC 160902P00039500 P 09/02/16 39.5 3.70 4.15
INTC 160902P00040000 P 09/02/16 40.0 4.20 4.65
INTC 160902P00040500 P 09/02/16 40.5 4.70 5.15
INTC 160902P00041000 P 09/02/16 41.0 5.15 5.70
INTC 160902P00041500 P 09/02/16 41.5 5.60 6.30
INTC 160902P00042000 P 09/02/16 42.0 6.10 6.65
INTC 160902P00042500 P 09/02/16 42.5 6.60 7.15
INTC 160902P00043000 P 09/02/16 43.0 5.80 8.05
INTC 160902P00043500 P 09/02/16 43.5 5.95 8.35
INTC 160902P00044000 P 09/02/16 44.0 6.45 9.05
INTC 160902P00045000 P 09/02/16 45.0 9.00 10.00
INTC 160909C00026000 C 09/09/16 26.0 7.45 10.00
INTC 160909C00027000 C 09/09/16 27.0 6.45 8.50
INTC 160909C00027500 C 09/09/16 27.5 5.95 8.00
INTC 160909C00028000 C 09/09/16 28.0 6.30 7.75
INTC 160909C00028500 C 09/09/16 28.5 6.65 7.00
INTC 160909C00029000 C 09/09/16 29.0 6.00 6.90
INTC 160909C00029500 C 09/09/16 29.5 5.70 6.00
INTC 160909C00030000 C 09/09/16 30.0 5.30 5.75
INTC 160909C00030500 C 09/09/16 30.5 4.85 5.25
INTC 160909C00031000 C 09/09/16 31.0 4.35 4.75
INTC 160909C00031500 C 09/09/16 31.5 3.85 4.25
INTC 160909C00032000 C 09/09/16 32.0 3.30 3.75
INTC 160909C00032500 C 09/09/16 32.5 2.92 3.10
INTC 160909C00033000 C 09/09/16 33.0 2.44 2.47
INTC 160909C00033500 C 09/09/16 33.5 1.96 1.99
INTC 160909C00034000 C 09/09/16 34.0 1.50 1.54
INTC 160909C00034500 C 09/09/16 34.5 1.09 1.11
INTC 160909C00035000 C 09/09/16 35.0 0.71 0.73
INTC 160909C00035500 C 09/09/16 35.5 0.42 0.44
INTC 160909C00036000 C 09/09/16 36.0 0.20 0.22
INTC 160909C00036500 C 09/09/16 36.5 0.08 0.13
INTC 160909C00037000 C 09/09/16 37.0 0.02 0.07
INTC 160909C00037500 C 09/09/16 37.5 0.00 0.04
INTC 160909C00038000 C 09/09/16 38.0 0.00 0.03
INTC 160909C00038500 C 09/09/16 38.5 0.00 0.03
INTC 160909C00039000 C 09/09/16 39.0 0.00 0.07
INTC 160909C00039500 C 09/09/16 39.5 0.00 0.07
INTC 160909C00040000 C 09/09/16 40.0 0.00 0.07
INTC 160909C00040500 C 09/09/16 40.5 0.00 0.07
INTC 160909C00041000 C 09/09/16 41.0 0.00 0.02
INTC 160909C00041500 C 09/09/16 41.5 0.00 0.02
INTC 160909C00042000 C 09/09/16 42.0 0.00 0.02
INTC 160909C00042500 C 09/09/16 42.5 0.00 0.02
INTC 160909C00043000 C 09/09/16 43.0 0.00 0.02
INTC 160909C00043500 C 09/09/16 43.5 0.00 0.02
INTC 160909C00044000 C 09/09/16 44.0 0.00 0.02
INTC 160909P00026000 P 09/09/16 26.0 0.00 0.02
INTC 160909P00027000 P 09/09/16 27.0 0.00 0.27
INTC 160909P00027500 P 09/09/16 27.5 0.00 0.12
INTC 160909P00028000 P 09/09/16 28.0 0.00 0.02
INTC 160909P00028500 P 09/09/16 28.5 0.00 0.12
INTC 160909P00029000 P 09/09/16 29.0 0.00 0.12
INTC 160909P00029500 P 09/09/16 29.5 0.00 0.12
INTC 160909P00030000 P 09/09/16 30.0 0.00 0.12
INTC 160909P00030500 P 09/09/16 30.5 0.00 0.13
INTC 160909P00031000 P 09/09/16 31.0 0.00 0.03
INTC 160909P00031500 P 09/09/16 31.5 0.00 0.08
INTC 160909P00032000 P 09/09/16 32.0 0.00 0.04
INTC 160909P00032500 P 09/09/16 32.5 0.00 0.05
INTC 160909P00033000 P 09/09/16 33.0 0.00 0.07
INTC 160909P00033500 P 09/09/16 33.5 0.05 0.08
INTC 160909P00034000 P 09/09/16 34.0 0.10 0.12
INTC 160909P00034500 P 09/09/16 34.5 0.16 0.19
INTC 160909P00035000 P 09/09/16 35.0 0.30 0.32
INTC 160909P00035500 P 09/09/16 35.5 0.50 0.51
INTC 160909P00036000 P 09/09/16 36.0 0.79 0.81
INTC 160909P00036500 P 09/09/16 36.5 1.17 1.20
INTC 160909P00037000 P 09/09/16 37.0 1.61 1.65
INTC 160909P00037500 P 09/09/16 37.5 2.09 2.12
INTC 160909P00038000 P 09/09/16 38.0 2.58 2.82
INTC 160909P00038500 P 09/09/16 38.5 3.00 3.15
INTC 160909P00039000 P 09/09/16 39.0 3.20 3.65
INTC 160909P00039500 P 09/09/16 39.5 3.70 4.15
INTC 160909P00040000 P 09/09/16 40.0 4.20 4.65
INTC 160909P00040500 P 09/09/16 40.5 4.70 5.20
INTC 160909P00041000 P 09/09/16 41.0 5.15 5.65
INTC 160909P00041500 P 09/09/16 41.5 5.60 6.15
INTC 160909P00042000 P 09/09/16 42.0 6.10 6.65
INTC 160909P00042500 P 09/09/16 42.5 6.60 7.30
INTC 160909P00043000 P 09/09/16 43.0 5.55 9.55
INTC 160909P00043500 P 09/09/16 43.5 5.95 8.60
INTC 160909P00044000 P 09/09/16 44.0 8.00 8.70
INTC 160916C00020000 C 09/16/16 20.0 15.30 15.60
INTC 160916C00021000 C 09/16/16 21.0 12.45 14.95
INTC 160916C00022000 C 09/16/16 22.0 11.50 15.10
INTC 160916C00022500 C 09/16/16 22.5 11.00 13.15
INTC 160916C00023000 C 09/16/16 23.0 10.50 12.65
INTC 160916C00023500 C 09/16/16 23.5 10.00 12.20
INTC 160916C00024000 C 09/16/16 24.0 9.55 11.60
INTC 160916C00024500 C 09/16/16 24.5 9.00 11.15
INTC 160916C00025000 C 09/16/16 25.0 8.50 10.65
INTC 160916C00025500 C 09/16/16 25.5 8.00 10.45
INTC 160916C00026000 C 09/16/16 26.0 7.50 9.60
INTC 160916C00026500 C 09/16/16 26.5 7.00 9.45
INTC 160916C00027000 C 09/16/16 27.0 8.35 8.50
INTC 160916C00027500 C 09/16/16 27.5 6.00 8.45
INTC 160916C00028000 C 09/16/16 28.0 7.35 7.50
INTC 160916C00028500 C 09/16/16 28.5 5.75 7.20
INTC 160916C00029000 C 09/16/16 29.0 6.35 6.50
INTC 160916C00029500 C 09/16/16 29.5 5.85 6.20
INTC 160916C00030000 C 09/16/16 30.0 5.35 5.45
INTC 160916C00030500 C 09/16/16 30.5 4.85 5.10
INTC 160916C00031000 C 09/16/16 31.0 4.35 4.60
INTC 160916C00031500 C 09/16/16 31.5 3.90 4.20
INTC 160916C00032000 C 09/16/16 32.0 3.40 3.50
INTC 160916C00032500 C 09/16/16 32.5 2.95 3.10
INTC 160916C00033000 C 09/16/16 33.0 2.48 2.50
INTC 160916C00033500 C 09/16/16 33.5 2.02 2.04
INTC 160916C00034000 C 09/16/16 34.0 1.58 1.60
INTC 160916C00034500 C 09/16/16 34.5 1.18 1.19
INTC 160916C00035000 C 09/16/16 35.0 0.82 0.83
INTC 160916C00035500 C 09/16/16 35.5 0.52 0.53
INTC 160916C00036000 C 09/16/16 36.0 0.30 0.31
INTC 160916C00036500 C 09/16/16 36.5 0.16 0.17
INTC 160916C00037000 C 09/16/16 37.0 0.07 0.08
INTC 160916C00037500 C 09/16/16 37.5 0.03 0.04
INTC 160916C00038000 C 09/16/16 38.0 0.01 0.02
INTC 160916C00038500 C 09/16/16 38.5 0.00 0.02
INTC 160916C00039000 C 09/16/16 39.0 0.00 0.02
INTC 160916C00039500 C 09/16/16 39.5 0.00 0.02
INTC 160916C00040000 C 09/16/16 40.0 0.00 0.02
INTC 160916C00040500 C 09/16/16 40.5 0.00 0.02
INTC 160916C00041000 C 09/16/16 41.0 0.00 0.02
INTC 160916C00041500 C 09/16/16 41.5 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 160916C00045000 C 09/16/16 45.0 0.00 0.02
INTC 160916C00046000 C 09/16/16 46.0 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 160916P00022500 P 09/16/16 22.5 0.00 0.02
INTC 160916P00023000 P 09/16/16 23.0 0.00 0.02
INTC 160916P00023500 P 09/16/16 23.5 0.00 0.02
INTC 160916P00024000 P 09/16/16 24.0 0.00 0.02
INTC 160916P00024500 P 09/16/16 24.5 0.00 0.02
INTC 160916P00025000 P 09/16/16 25.0 0.00 0.02
INTC 160916P00025500 P 09/16/16 25.5 0.00 0.02
INTC 160916P00026000 P 09/16/16 26.0 0.00 0.02
INTC 160916P00026500 P 09/16/16 26.5 0.00 0.02
INTC 160916P00027000 P 09/16/16 27.0 0.00 0.02
INTC 160916P00027500 P 09/16/16 27.5 0.00 0.02
INTC 160916P00028000 P 09/16/16 28.0 0.00 0.02
INTC 160916P00028500 P 09/16/16 28.5 0.00 0.03
INTC 160916P00029000 P 09/16/16 29.0 0.00 0.03
INTC 160916P00029500 P 09/16/16 29.5 0.00 0.03
INTC 160916P00030000 P 09/16/16 30.0 0.00 0.03
INTC 160916P00030500 P 09/16/16 30.5 0.01 0.02
INTC 160916P00031000 P 09/16/16 31.0 0.02 0.03
INTC 160916P00031500 P 09/16/16 31.5 0.02 0.03
INTC 160916P00032000 P 09/16/16 32.0 0.03 0.04
INTC 160916P00032500 P 09/16/16 32.5 0.05 0.06
INTC 160916P00033000 P 09/16/16 33.0 0.07 0.08
INTC 160916P00033500 P 09/16/16 33.5 0.11 0.12
INTC 160916P00034000 P 09/16/16 34.0 0.17 0.18
INTC 160916P00034500 P 09/16/16 34.5 0.26 0.27
INTC 160916P00035000 P 09/16/16 35.0 0.40 0.41
INTC 160916P00035500 P 09/16/16 35.5 0.61 0.62
INTC 160916P00036000 P 09/16/16 36.0 0.88 0.90
INTC 160916P00036500 P 09/16/16 36.5 1.24 1.26
INTC 160916P00037000 P 09/16/16 37.0 1.65 1.68
INTC 160916P00037500 P 09/16/16 37.5 2.11 2.14
INTC 160916P00038000 P 09/16/16 38.0 2.59 2.62
INTC 160916P00038500 P 09/16/16 38.5 3.00 3.15
INTC 160916P00039000 P 09/16/16 39.0 3.30 3.70
INTC 160916P00039500 P 09/16/16 39.5 3.70 4.15
INTC 160916P00040000 P 09/16/16 40.0 4.30 4.70
INTC 160916P00040500 P 09/16/16 40.5 3.55 5.25
INTC 160916P00041000 P 09/16/16 41.0 3.45 5.65
INTC 160916P00041500 P 09/16/16 41.5 5.70 6.15
INTC 160916P00042000 P 09/16/16 42.0 5.95 6.65
INTC 160916P00043000 P 09/16/16 43.0 5.30 7.75
INTC 160916P00044000 P 09/16/16 44.0 6.45 9.00
INTC 160916P00045000 P 09/16/16 45.0 7.45 9.65
INTC 160916P00046000 P 09/16/16 46.0 10.10 10.70
INTC 160923C00026000 C 09/23/16 26.0 8.25 10.65
INTC 160923C00027000 C 09/23/16 27.0 6.45 10.55
INTC 160923C00027500 C 09/23/16 27.5 6.05 8.15
INTC 160923C00028000 C 09/23/16 28.0 7.20 7.80
INTC 160923C00028500 C 09/23/16 28.5 6.85 7.25
INTC 160923C00029000 C 09/23/16 29.0 6.35 6.75
INTC 160923C00029500 C 09/23/16 29.5 5.85 6.10
INTC 160923C00030000 C 09/23/16 30.0 5.30 5.75
INTC 160923C00030500 C 09/23/16 30.5 4.85 5.25
INTC 160923C00031000 C 09/23/16 31.0 4.30 4.75
INTC 160923C00031500 C 09/23/16 31.5 3.90 4.10
INTC 160923C00032000 C 09/23/16 32.0 3.40 3.65
INTC 160923C00032500 C 09/23/16 32.5 2.98 3.10
INTC 160923C00033000 C 09/23/16 33.0 2.52 2.55
INTC 160923C00033500 C 09/23/16 33.5 2.07 2.10
INTC 160923C00034000 C 09/23/16 34.0 1.64 1.67
INTC 160923C00034500 C 09/23/16 34.5 1.25 1.28
INTC 160923C00035000 C 09/23/16 35.0 0.91 0.93
INTC 160923C00035500 C 09/23/16 35.5 0.61 0.63
INTC 160923C00036000 C 09/23/16 36.0 0.39 0.41
INTC 160923C00036500 C 09/23/16 36.5 0.23 0.24
INTC 160923C00037000 C 09/23/16 37.0 0.12 0.17
INTC 160923C00037500 C 09/23/16 37.5 0.01 0.25
INTC 160923C00038000 C 09/23/16 38.0 0.00 0.07
INTC 160923C00038500 C 09/23/16 38.5 0.00 0.50
INTC 160923C00039000 C 09/23/16 39.0 0.00 0.25
INTC 160923C00039500 C 09/23/16 39.5 0.00 0.50
INTC 160923C00040000 C 09/23/16 40.0 0.00 0.14
INTC 160923C00040500 C 09/23/16 40.5 0.00 0.50
INTC 160923C00041000 C 09/23/16 41.0 0.00 0.07
INTC 160923C00041500 C 09/23/16 41.5 0.00 0.50
INTC 160923C00042000 C 09/23/16 42.0 0.00 0.50
INTC 160923C00042500 C 09/23/16 42.5 0.00 0.50
INTC 160923C00043000 C 09/23/16 43.0 0.00 0.50
INTC 160923C00043500 C 09/23/16 43.5 0.00 0.50
INTC 160923C00044000 C 09/23/16 44.0 0.00 0.50
INTC 160923P00026000 P 09/23/16 26.0 0.00 0.35
INTC 160923P00027000 P 09/23/16 27.0 0.00 0.10
INTC 160923P00027500 P 09/23/16 27.5 0.00 0.50
INTC 160923P00028000 P 09/23/16 28.0 0.00 0.15
INTC 160923P00028500 P 09/23/16 28.5 0.00 0.50
INTC 160923P00029000 P 09/23/16 29.0 0.00 0.12
INTC 160923P00029500 P 09/23/16 29.5 0.00 0.50
INTC 160923P00030000 P 09/23/16 30.0 0.00 0.14
INTC 160923P00030500 P 09/23/16 30.5 0.00 0.50
INTC 160923P00031000 P 09/23/16 31.0 0.00 0.33
INTC 160923P00031500 P 09/23/16 31.5 0.00 0.50
INTC 160923P00032000 P 09/23/16 32.0 0.00 0.50
INTC 160923P00032500 P 09/23/16 32.5 0.00 0.18
INTC 160923P00033000 P 09/23/16 33.0 0.03 0.34
INTC 160923P00033500 P 09/23/16 33.5 0.14 0.25
INTC 160923P00034000 P 09/23/16 34.0 0.21 0.25
INTC 160923P00034500 P 09/23/16 34.5 0.33 0.35
INTC 160923P00035000 P 09/23/16 35.0 0.49 0.51
INTC 160923P00035500 P 09/23/16 35.5 0.69 0.72
INTC 160923P00036000 P 09/23/16 36.0 0.96 0.99
INTC 160923P00036500 P 09/23/16 36.5 1.30 1.32
INTC 160923P00037000 P 09/23/16 37.0 1.69 1.72
INTC 160923P00037500 P 09/23/16 37.5 2.13 2.16
INTC 160923P00038000 P 09/23/16 38.0 2.60 2.63
INTC 160923P00038500 P 09/23/16 38.5 3.00 3.20
INTC 160923P00039000 P 09/23/16 39.0 3.30 3.65
INTC 160923P00039500 P 09/23/16 39.5 3.75 4.20
INTC 160923P00040000 P 09/23/16 40.0 4.20 4.65
INTC 160923P00040500 P 09/23/16 40.5 4.70 5.15
INTC 160923P00041000 P 09/23/16 41.0 5.15 5.65
INTC 160923P00041500 P 09/23/16 41.5 5.60 6.25
INTC 160923P00042000 P 09/23/16 42.0 6.15 6.65
INTC 160923P00042500 P 09/23/16 42.5 6.60 7.15
INTC 160923P00043000 P 09/23/16 43.0 5.80 7.65
INTC 160923P00043500 P 09/23/16 43.5 7.55 8.30
INTC 160923P00044000 P 09/23/16 44.0 8.00 8.75
INTC 160930C00027500 C 09/30/16 27.5 7.15 8.25
INTC 160930C00028000 C 09/30/16 28.0 7.25 7.90
INTC 160930C00028500 C 09/30/16 28.5 6.85 7.10
INTC 160930C00029000 C 09/30/16 29.0 6.35 6.60
INTC 160930C00029500 C 09/30/16 29.5 5.80 6.30
INTC 160930C00030000 C 09/30/16 30.0 5.40 5.75
INTC 160930C00030500 C 09/30/16 30.5 4.80 5.30
INTC 160930C00031000 C 09/30/16 31.0 4.30 4.80
INTC 160930C00031500 C 09/30/16 31.5 3.85 4.30
INTC 160930C00032000 C 09/30/16 32.0 3.45 3.60
INTC 160930C00032500 C 09/30/16 32.5 3.00 3.15
INTC 160930C00033000 C 09/30/16 33.0 2.56 2.59
INTC 160930C00033500 C 09/30/16 33.5 2.11 2.15
INTC 160930C00034000 C 09/30/16 34.0 1.70 1.73
INTC 160930C00034500 C 09/30/16 34.5 1.32 1.34
INTC 160930C00035000 C 09/30/16 35.0 0.98 1.00
INTC 160930C00035500 C 09/30/16 35.5 0.68 0.71
INTC 160930C00036000 C 09/30/16 36.0 0.45 0.47
INTC 160930C00036500 C 09/30/16 36.5 0.28 0.33
INTC 160930C00037000 C 09/30/16 37.0 0.16 0.20
INTC 160930C00037500 C 09/30/16 37.5 0.08 0.14
INTC 160930C00038000 C 09/30/16 38.0 0.04 0.10
INTC 160930C00038500 C 09/30/16 38.5 0.02 0.06
INTC 160930C00039000 C 09/30/16 39.0 0.00 0.04
INTC 160930C00039500 C 09/30/16 39.5 0.00 0.03
INTC 160930C00040000 C 09/30/16 40.0 0.00 0.03
INTC 160930C00040500 C 09/30/16 40.5 0.00 0.03
INTC 160930C00041000 C 09/30/16 41.0 0.00 0.03
INTC 160930C00041500 C 09/30/16 41.5 0.00 0.02
INTC 160930C00042000 C 09/30/16 42.0 0.00 0.02
INTC 160930C00042500 C 09/30/16 42.5 0.00 0.02
INTC 160930C00043000 C 09/30/16 43.0 0.00 0.02
INTC 160930C00043500 C 09/30/16 43.5 0.00 0.02
INTC 160930C00044000 C 09/30/16 44.0 0.00 0.02
INTC 160930P00027500 P 09/30/16 27.5 0.00 0.03
INTC 160930P00028000 P 09/30/16 28.0 0.00 0.03
INTC 160930P00028500 P 09/30/16 28.5 0.00 0.04
INTC 160930P00029000 P 09/30/16 29.0 0.00 0.04
INTC 160930P00029500 P 09/30/16 29.5 0.00 0.06
INTC 160930P00030000 P 09/30/16 30.0 0.00 0.07
INTC 160930P00030500 P 09/30/16 30.5 0.00 0.08
INTC 160930P00031000 P 09/30/16 31.0 0.01 0.09
INTC 160930P00031500 P 09/30/16 31.5 0.02 0.11
INTC 160930P00032000 P 09/30/16 32.0 0.03 0.13
INTC 160930P00032500 P 09/30/16 32.5 0.06 0.13
INTC 160930P00033000 P 09/30/16 33.0 0.09 0.19
INTC 160930P00033500 P 09/30/16 33.5 0.16 0.24
INTC 160930P00034000 P 09/30/16 34.0 0.27 0.31
INTC 160930P00034500 P 09/30/16 34.5 0.39 0.42
INTC 160930P00035000 P 09/30/16 35.0 0.56 0.58
INTC 160930P00035500 P 09/30/16 35.5 0.76 0.78
INTC 160930P00036000 P 09/30/16 36.0 1.03 1.05
INTC 160930P00036500 P 09/30/16 36.5 1.35 1.38
INTC 160930P00037000 P 09/30/16 37.0 1.73 1.76
INTC 160930P00037500 P 09/30/16 37.5 2.15 2.19
INTC 160930P00038000 P 09/30/16 38.0 2.61 2.65
INTC 160930P00038500 P 09/30/16 38.5 3.00 3.20
INTC 160930P00039000 P 09/30/16 39.0 3.30 3.70
INTC 160930P00039500 P 09/30/16 39.5 3.80 4.20
INTC 160930P00040000 P 09/30/16 40.0 3.90 4.65
INTC 160930P00040500 P 09/30/16 40.5 4.70 5.15
INTC 160930P00041000 P 09/30/16 41.0 4.45 5.65
INTC 160930P00041500 P 09/30/16 41.5 5.60 6.25
INTC 160930P00042000 P 09/30/16 42.0 6.10 6.75
INTC 160930P00042500 P 09/30/16 42.5 5.00 9.10
INTC 160930P00043000 P 09/30/16 43.0 7.05 9.50
INTC 160930P00043500 P 09/30/16 43.5 6.00 10.00
INTC 160930P00044000 P 09/30/16 44.0 8.00 8.85
INTC 161021C00015000 C 10/21/16 15.0 20.30 20.90
INTC 161021C00016000 C 10/21/16 16.0 17.90 19.80
INTC 161021C00017000 C 10/21/16 17.0 16.50 20.60
INTC 161021C00018000 C 10/21/16 18.0 15.50 19.55
INTC 161021C00019000 C 10/21/16 19.0 14.45 18.70
INTC 161021C00020000 C 10/21/16 20.0 13.50 17.55
INTC 161021C00021000 C 10/21/16 21.0 12.50 16.55
INTC 161021C00022000 C 10/21/16 22.0 11.45 15.70
INTC 161021C00023000 C 10/21/16 23.0 10.55 12.70
INTC 161021C00024000 C 10/21/16 24.0 10.70 12.30
INTC 161021C00025000 C 10/21/16 25.0 10.30 10.75
INTC 161021C00026000 C 10/21/16 26.0 9.30 9.75
INTC 161021C00027000 C 10/21/16 27.0 8.35 8.95
INTC 161021C00028000 C 10/21/16 28.0 7.40 7.80
INTC 161021C00029000 C 10/21/16 29.0 6.45 6.80
INTC 161021C00030000 C 10/21/16 30.0 5.45 5.85
INTC 161021C00031000 C 10/21/16 31.0 4.45 4.85
INTC 161021C00032000 C 10/21/16 32.0 3.65 3.85
INTC 161021C00033000 C 10/21/16 33.0 2.81 2.84
INTC 161021C00034000 C 10/21/16 34.0 2.06 2.07
INTC 161021C00035000 C 10/21/16 35.0 1.40 1.41
INTC 161021C00036000 C 10/21/16 36.0 0.87 0.88
INTC 161021C00037000 C 10/21/16 37.0 0.48 0.49
INTC 161021C00038000 C 10/21/16 38.0 0.23 0.24
INTC 161021C00039000 C 10/21/16 39.0 0.10 0.11
INTC 161021C00040000 C 10/21/16 40.0 0.04 0.05
INTC 161021C00041000 C 10/21/16 41.0 0.01 0.02
INTC 161021C00042000 C 10/21/16 42.0 0.00 0.03
INTC 161021C00043000 C 10/21/16 43.0 0.00 0.02
INTC 161021C00044000 C 10/21/16 44.0 0.00 0.02
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 0.00 0.02
INTC 161021P00021000 P 10/21/16 21.0 0.00 0.02
INTC 161021P00022000 P 10/21/16 22.0 0.00 0.02
INTC 161021P00023000 P 10/21/16 23.0 0.01 0.02
INTC 161021P00024000 P 10/21/16 24.0 0.01 0.03
INTC 161021P00025000 P 10/21/16 25.0 0.01 0.03
INTC 161021P00026000 P 10/21/16 26.0 0.02 0.03
INTC 161021P00027000 P 10/21/16 27.0 0.03 0.04
INTC 161021P00028000 P 10/21/16 28.0 0.04 0.05
INTC 161021P00029000 P 10/21/16 29.0 0.07 0.08
INTC 161021P00030000 P 10/21/16 30.0 0.10 0.11
INTC 161021P00031000 P 10/21/16 31.0 0.16 0.17
INTC 161021P00032000 P 10/21/16 32.0 0.25 0.26
INTC 161021P00033000 P 10/21/16 33.0 0.40 0.41
INTC 161021P00034000 P 10/21/16 34.0 0.62 0.63
INTC 161021P00035000 P 10/21/16 35.0 0.96 0.97
INTC 161021P00036000 P 10/21/16 36.0 1.43 1.44
INTC 161021P00037000 P 10/21/16 37.0 2.03 2.06
INTC 161021P00038000 P 10/21/16 38.0 2.79 2.82
INTC 161021P00039000 P 10/21/16 39.0 3.40 3.75
INTC 161021P00040000 P 10/21/16 40.0 4.30 4.70
INTC 161021P00041000 P 10/21/16 41.0 5.30 5.70
INTC 161021P00042000 P 10/21/16 42.0 6.25 6.75
INTC 161021P00043000 P 10/21/16 43.0 5.40 9.45
INTC 161021P00044000 P 10/21/16 44.0 6.45 10.50
INTC 161021P00045000 P 10/21/16 45.0 9.20 9.70
INTC 161118C00022000 C 11/18/16 22.0 12.70 14.30
INTC 161118C00023000 C 11/18/16 23.0 10.45 12.70
INTC 161118C00024000 C 11/18/16 24.0 9.55 11.70
INTC 161118C00025000 C 11/18/16 25.0 10.35 10.95
INTC 161118C00026000 C 11/18/16 26.0 9.35 9.95
INTC 161118C00027000 C 11/18/16 27.0 8.40 8.95
INTC 161118C00028000 C 11/18/16 28.0 7.40 7.95
INTC 161118C00029000 C 11/18/16 29.0 6.45 6.95
INTC 161118C00030000 C 11/18/16 30.0 5.50 5.80
INTC 161118C00031000 C 11/18/16 31.0 4.60 4.95
INTC 161118C00032000 C 11/18/16 32.0 3.70 3.90
INTC 161118C00033000 C 11/18/16 33.0 2.91 3.05
INTC 161118C00034000 C 11/18/16 34.0 2.19 2.20
INTC 161118C00035000 C 11/18/16 35.0 1.54 1.55
INTC 161118C00036000 C 11/18/16 36.0 1.01 1.02
INTC 161118C00037000 C 11/18/16 37.0 0.61 0.62
INTC 161118C00038000 C 11/18/16 38.0 0.34 0.35
INTC 161118C00039000 C 11/18/16 39.0 0.17 0.18
INTC 161118C00040000 C 11/18/16 40.0 0.08 0.09
INTC 161118C00041000 C 11/18/16 41.0 0.04 0.05
INTC 161118C00042000 C 11/18/16 42.0 0.01 0.02
INTC 161118C00043000 C 11/18/16 43.0 0.00 0.04
INTC 161118P00022000 P 11/18/16 22.0 0.01 0.03
INTC 161118P00023000 P 11/18/16 23.0 0.01 0.04
INTC 161118P00024000 P 11/18/16 24.0 0.02 0.03
INTC 161118P00025000 P 11/18/16 25.0 0.04 0.05
INTC 161118P00026000 P 11/18/16 26.0 0.05 0.06
INTC 161118P00027000 P 11/18/16 27.0 0.07 0.08
INTC 161118P00028000 P 11/18/16 28.0 0.10 0.11
INTC 161118P00029000 P 11/18/16 29.0 0.14 0.15
INTC 161118P00030000 P 11/18/16 30.0 0.21 0.22
INTC 161118P00031000 P 11/18/16 31.0 0.29 0.30
INTC 161118P00032000 P 11/18/16 32.0 0.42 0.44
INTC 161118P00033000 P 11/18/16 33.0 0.61 0.62
INTC 161118P00034000 P 11/18/16 34.0 0.89 0.90
INTC 161118P00035000 P 11/18/16 35.0 1.26 1.28
INTC 161118P00036000 P 11/18/16 36.0 1.76 1.77
INTC 161118P00037000 P 11/18/16 37.0 2.37 2.42
INTC 161118P00038000 P 11/18/16 38.0 3.05 3.20
INTC 161118P00039000 P 11/18/16 39.0 3.70 4.05
INTC 161118P00040000 P 11/18/16 40.0 4.60 5.00
INTC 161118P00041000 P 11/18/16 41.0 5.35 5.95
INTC 161118P00042000 P 11/18/16 42.0 6.35 6.90
INTC 161118P00043000 P 11/18/16 43.0 7.35 7.90
INTC 161216C00027000 C 12/16/16 27.0 8.40 9.00
INTC 161216C00028000 C 12/16/16 28.0 7.15 7.95
INTC 161216C00029000 C 12/16/16 29.0 6.30 6.90
INTC 161216C00030000 C 12/16/16 30.0 5.25 6.05
INTC 161216C00031000 C 12/16/16 31.0 4.65 5.20
INTC 161216C00032000 C 12/16/16 32.0 3.80 4.00
INTC 161216C00033000 C 12/16/16 33.0 3.00 3.20
INTC 161216C00034000 C 12/16/16 34.0 2.34 2.37
INTC 161216C00035000 C 12/16/16 35.0 1.71 1.73
INTC 161216C00036000 C 12/16/16 36.0 1.18 1.20
INTC 161216C00037000 C 12/16/16 37.0 0.77 0.79
INTC 161216C00038000 C 12/16/16 38.0 0.46 0.49
INTC 161216C00039000 C 12/16/16 39.0 0.26 0.29
INTC 161216C00040000 C 12/16/16 40.0 0.14 0.16
INTC 161216C00041000 C 12/16/16 41.0 0.07 0.10
INTC 161216C00042000 C 12/16/16 42.0 0.03 0.06
INTC 161216C00043000 C 12/16/16 43.0 0.01 0.04
INTC 161216P00027000 P 12/16/16 27.0 0.12 0.16
INTC 161216P00028000 P 12/16/16 28.0 0.16 0.20
INTC 161216P00029000 P 12/16/16 29.0 0.22 0.25
INTC 161216P00030000 P 12/16/16 30.0 0.30 0.33
INTC 161216P00031000 P 12/16/16 31.0 0.40 0.44
INTC 161216P00032000 P 12/16/16 32.0 0.56 0.59
INTC 161216P00033000 P 12/16/16 33.0 0.78 0.81
INTC 161216P00034000 P 12/16/16 34.0 1.08 1.10
INTC 161216P00035000 P 12/16/16 35.0 1.46 1.48
INTC 161216P00036000 P 12/16/16 36.0 1.95 1.97
INTC 161216P00037000 P 12/16/16 37.0 2.54 2.57
INTC 161216P00038000 P 12/16/16 38.0 3.20 3.30
INTC 161216P00039000 P 12/16/16 39.0 4.00 4.15
INTC 161216P00040000 P 12/16/16 40.0 4.65 5.45
INTC 161216P00041000 P 12/16/16 41.0 5.40 6.00
INTC 161216P00042000 P 12/16/16 42.0 6.35 6.95
INTC 161216P00043000 P 12/16/16 43.0 7.35 7.90
INTC 170120C00015000 C 01/20/17 15.0 20.30 20.90
INTC 170120C00016000 C 01/20/17 16.0 17.45 21.55
INTC 170120C00017000 C 01/20/17 17.0 16.45 20.55
INTC 170120C00018000 C 01/20/17 18.0 17.35 17.90
INTC 170120C00019000 C 01/20/17 19.0 16.30 17.25
INTC 170120C00020000 C 01/20/17 20.0 15.35 15.90
INTC 170120C00021000 C 01/20/17 21.0 12.55 16.65
INTC 170120C00022000 C 01/20/17 22.0 13.35 13.95
INTC 170120C00023000 C 01/20/17 23.0 12.35 12.95
INTC 170120C00024000 C 01/20/17 24.0 11.40 11.70
INTC 170120C00025000 C 01/20/17 25.0 10.40 10.65
INTC 170120C00026000 C 01/20/17 26.0 9.15 10.05
INTC 170120C00027000 C 01/20/17 27.0 8.30 8.95
INTC 170120C00028000 C 01/20/17 28.0 7.50 7.90
INTC 170120C00029000 C 01/20/17 29.0 6.60 6.90
INTC 170120C00030000 C 01/20/17 30.0 5.70 5.90
INTC 170120C00031000 C 01/20/17 31.0 4.85 5.15
INTC 170120C00032000 C 01/20/17 32.0 4.00 4.15
INTC 170120C00033000 C 01/20/17 33.0 3.30 3.35
INTC 170120C00034000 C 01/20/17 34.0 2.63 2.64
INTC 170120C00035000 C 01/20/17 35.0 2.00 2.02
INTC 170120C00036000 C 01/20/17 36.0 1.48 1.49
INTC 170120C00037000 C 01/20/17 37.0 1.04 1.05
INTC 170120C00038000 C 01/20/17 38.0 0.71 0.72
INTC 170120C00039000 C 01/20/17 39.0 0.46 0.47
INTC 170120C00040000 C 01/20/17 40.0 0.28 0.29
INTC 170120C00041000 C 01/20/17 41.0 0.17 0.18
INTC 170120C00042000 C 01/20/17 42.0 0.09 0.10
INTC 170120C00043000 C 01/20/17 43.0 0.05 0.06
INTC 170120C00044000 C 01/20/17 44.0 0.03 0.04
INTC 170120C00045000 C 01/20/17 45.0 0.01 0.04
INTC 170120C00047000 C 01/20/17 47.0 0.00 0.03
INTC 170120C00050000 C 01/20/17 50.0 0.00 0.01
INTC 170120C00055000 C 01/20/17 55.0 0.00 0.01
INTC 170120P00015000 P 01/20/17 15.0 0.00 0.02
INTC 170120P00016000 P 01/20/17 16.0 0.01 0.03
INTC 170120P00017000 P 01/20/17 17.0 0.01 0.03
INTC 170120P00018000 P 01/20/17 18.0 0.03 0.04
INTC 170120P00019000 P 01/20/17 19.0 0.03 0.06
INTC 170120P00020000 P 01/20/17 20.0 0.04 0.05
INTC 170120P00021000 P 01/20/17 21.0 0.06 0.07
INTC 170120P00022000 P 01/20/17 22.0 0.07 0.08
INTC 170120P00023000 P 01/20/17 23.0 0.09 0.10
INTC 170120P00024000 P 01/20/17 24.0 0.12 0.13
INTC 170120P00025000 P 01/20/17 25.0 0.15 0.16
INTC 170120P00026000 P 01/20/17 26.0 0.18 0.19
INTC 170120P00027000 P 01/20/17 27.0 0.23 0.24
INTC 170120P00028000 P 01/20/17 28.0 0.29 0.30
INTC 170120P00029000 P 01/20/17 29.0 0.38 0.39
INTC 170120P00030000 P 01/20/17 30.0 0.48 0.49
INTC 170120P00031000 P 01/20/17 31.0 0.63 0.64
INTC 170120P00032000 P 01/20/17 32.0 0.82 0.83
INTC 170120P00033000 P 01/20/17 33.0 1.06 1.07
INTC 170120P00034000 P 01/20/17 34.0 1.37 1.38
INTC 170120P00035000 P 01/20/17 35.0 1.76 1.77
INTC 170120P00036000 P 01/20/17 36.0 2.23 2.24
INTC 170120P00037000 P 01/20/17 37.0 2.80 2.82
INTC 170120P00038000 P 01/20/17 38.0 3.45 3.50
INTC 170120P00039000 P 01/20/17 39.0 4.20 4.30
INTC 170120P00040000 P 01/20/17 40.0 4.80 5.15
INTC 170120P00041000 P 01/20/17 41.0 5.45 6.15
INTC 170120P00042000 P 01/20/17 42.0 6.55 7.15
INTC 170120P00043000 P 01/20/17 43.0 7.30 8.25
INTC 170120P00044000 P 01/20/17 44.0 8.35 8.95
INTC 170120P00045000 P 01/20/17 45.0 9.25 10.20
INTC 170120P00047000 P 01/20/17 47.0 11.45 12.00
INTC 170120P00050000 P 01/20/17 50.0 14.30 14.90
INTC 170120P00055000 P 01/20/17 55.0 19.30 19.90
INTC 170421C00018000 C 04/21/17 18.0 16.70 18.30
INTC 170421C00019000 C 04/21/17 19.0 14.55 18.55
INTC 170421C00020000 C 04/21/17 20.0 15.30 16.30
INTC 170421C00021000 C 04/21/17 21.0 14.30 15.30
INTC 170421C00022000 C 04/21/17 22.0 11.90 15.40
INTC 170421C00023000 C 04/21/17 23.0 12.30 13.35
INTC 170421C00024000 C 04/21/17 24.0 11.45 12.00
INTC 170421C00025000 C 04/21/17 25.0 10.05 11.60
INTC 170421C00026000 C 04/21/17 26.0 9.55 10.10
INTC 170421C00027000 C 04/21/17 27.0 8.60 9.15
INTC 170421C00028000 C 04/21/17 28.0 7.50 8.20
INTC 170421C00029000 C 04/21/17 29.0 6.80 7.35
INTC 170421C00030000 C 04/21/17 30.0 5.95 6.40
INTC 170421C00031000 C 04/21/17 31.0 5.10 5.55
INTC 170421C00032000 C 04/21/17 32.0 4.30 4.85
INTC 170421C00033000 C 04/21/17 33.0 3.70 3.80
INTC 170421C00034000 C 04/21/17 34.0 3.10 3.15
INTC 170421C00035000 C 04/21/17 35.0 2.52 2.53
INTC 170421C00036000 C 04/21/17 36.0 2.01 2.02
INTC 170421C00037000 C 04/21/17 37.0 1.55 1.57
INTC 170421C00038000 C 04/21/17 38.0 1.18 1.20
INTC 170421C00039000 C 04/21/17 39.0 0.87 0.89
INTC 170421C00040000 C 04/21/17 40.0 0.63 0.65
INTC 170421C00041000 C 04/21/17 41.0 0.45 0.46
INTC 170421C00042000 C 04/21/17 42.0 0.31 0.32
INTC 170421C00043000 C 04/21/17 43.0 0.21 0.22
INTC 170421C00044000 C 04/21/17 44.0 0.14 0.15
INTC 170421C00045000 C 04/21/17 45.0 0.09 0.10
INTC 170421P00018000 P 04/21/17 18.0 0.09 0.10
INTC 170421P00019000 P 04/21/17 19.0 0.11 0.12
INTC 170421P00020000 P 04/21/17 20.0 0.13 0.14
INTC 170421P00021000 P 04/21/17 21.0 0.16 0.17
INTC 170421P00022000 P 04/21/17 22.0 0.19 0.20
INTC 170421P00023000 P 04/21/17 23.0 0.23 0.24
INTC 170421P00024000 P 04/21/17 24.0 0.28 0.29
INTC 170421P00025000 P 04/21/17 25.0 0.33 0.34
INTC 170421P00026000 P 04/21/17 26.0 0.40 0.41
INTC 170421P00027000 P 04/21/17 27.0 0.49 0.50
INTC 170421P00028000 P 04/21/17 28.0 0.60 0.61
INTC 170421P00029000 P 04/21/17 29.0 0.74 0.75
INTC 170421P00030000 P 04/21/17 30.0 0.90 0.91
INTC 170421P00031000 P 04/21/17 31.0 1.11 1.12
INTC 170421P00032000 P 04/21/17 32.0 1.36 1.37
INTC 170421P00033000 P 04/21/17 33.0 1.66 1.67
INTC 170421P00034000 P 04/21/17 34.0 2.02 2.03
INTC 170421P00035000 P 04/21/17 35.0 2.44 2.45
INTC 170421P00036000 P 04/21/17 36.0 2.91 2.97
INTC 170421P00037000 P 04/21/17 37.0 3.45 3.55
INTC 170421P00038000 P 04/21/17 38.0 4.05 4.20
INTC 170421P00039000 P 04/21/17 39.0 4.75 4.90
INTC 170421P00040000 P 04/21/17 40.0 5.55 5.65
INTC 170421P00041000 P 04/21/17 41.0 6.10 6.50
INTC 170421P00042000 P 04/21/17 42.0 6.85 7.40
INTC 170421P00043000 P 04/21/17 43.0 7.65 8.60
INTC 170421P00044000 P 04/21/17 44.0 8.55 9.50
INTC 170421P00045000 P 04/21/17 45.0 9.60 10.20
INTC 170616C00018000 C 06/16/17 18.0 16.70 18.30
INTC 170616C00020000 C 06/16/17 20.0 15.30 16.35
INTC 170616C00023000 C 06/16/17 23.0 12.25 12.95
INTC 170616C00025000 C 06/16/17 25.0 10.45 11.00
INTC 170616C00028000 C 06/16/17 28.0 7.75 8.25
INTC 170616C00030000 C 06/16/17 30.0 6.05 6.55
INTC 170616C00032000 C 06/16/17 32.0 4.55 4.80
INTC 170616C00035000 C 06/16/17 35.0 2.71 2.74
INTC 170616C00037000 C 06/16/17 37.0 1.75 1.78
INTC 170616C00040000 C 06/16/17 40.0 0.77 0.82
INTC 170616C00042000 C 06/16/17 42.0 0.41 0.45
INTC 170616C00045000 C 06/16/17 45.0 0.13 0.17
INTC 170616C00047000 C 06/16/17 47.0 0.06 0.10
INTC 170616P00018000 P 06/16/17 18.0 0.14 0.17
INTC 170616P00020000 P 06/16/17 20.0 0.19 0.23
INTC 170616P00023000 P 06/16/17 23.0 0.32 0.36
INTC 170616P00025000 P 06/16/17 25.0 0.45 0.49
INTC 170616P00028000 P 06/16/17 28.0 0.78 0.82
INTC 170616P00030000 P 06/16/17 30.0 1.13 1.18
INTC 170616P00032000 P 06/16/17 32.0 1.64 1.69
INTC 170616P00035000 P 06/16/17 35.0 2.78 2.83
INTC 170616P00037000 P 06/16/17 37.0 3.80 3.90
INTC 170616P00040000 P 06/16/17 40.0 5.85 5.95
INTC 170616P00042000 P 06/16/17 42.0 7.05 7.90
INTC 170616P00045000 P 06/16/17 45.0 9.80 10.65
INTC 170616P00047000 P 06/16/17 47.0 11.35 12.95
INTC 180119C00015000 C 01/19/18 15.0 20.15 20.90
INTC 180119C00018000 C 01/19/18 18.0 17.35 17.90
INTC 180119C00020000 C 01/19/18 20.0 15.40 15.85
INTC 180119C00023000 C 01/19/18 23.0 12.55 12.80
INTC 180119C00025000 C 01/19/18 25.0 10.70 10.90
INTC 180119C00027000 C 01/19/18 27.0 8.95 9.40
INTC 180119C00030000 C 01/19/18 30.0 6.65 7.00
INTC 180119C00032000 C 01/19/18 32.0 5.30 5.45
INTC 180119C00035000 C 01/19/18 35.0 3.60 3.65
INTC 180119C00037000 C 01/19/18 37.0 2.68 2.73
INTC 180119C00040000 C 01/19/18 40.0 1.58 1.65
INTC 180119C00045000 C 01/19/18 45.0 0.56 0.62
INTC 180119C00050000 C 01/19/18 50.0 0.17 0.21
INTC 180119P00015000 P 01/19/18 15.0 0.23 0.27
INTC 180119P00018000 P 01/19/18 18.0 0.37 0.42
INTC 180119P00020000 P 01/19/18 20.0 0.50 0.54
INTC 180119P00023000 P 01/19/18 23.0 0.77 0.82
INTC 180119P00025000 P 01/19/18 25.0 1.02 1.07
INTC 180119P00027000 P 01/19/18 27.0 1.37 1.42
INTC 180119P00030000 P 01/19/18 30.0 2.09 2.14
INTC 180119P00032000 P 01/19/18 32.0 2.73 2.79
INTC 180119P00035000 P 01/19/18 35.0 3.95 4.10
INTC 180119P00037000 P 01/19/18 37.0 5.05 5.15
INTC 180119P00040000 P 01/19/18 40.0 6.95 7.05
INTC 180119P00045000 P 01/19/18 45.0 10.65 11.15
INTC 180119P00050000 P 01/19/18 50.0 15.20 15.75

OPRA data is delayed 15 minutes.