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 (2016-04-01)Premium Content

Intel Corporation (INTC)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INTC 160603C00021000 C 06/03/16 21.0 8.45 12.60
INTC 160603C00022000 C 06/03/16 22.0 7.45 11.60
INTC 160603C00023000 C 06/03/16 23.0 6.45 10.60
INTC 160603C00024000 C 06/03/16 24.0 5.45 7.65
INTC 160603C00025000 C 06/03/16 25.0 4.45 8.35
INTC 160603C00025500 C 06/03/16 25.5 4.05 6.10
INTC 160603C00026000 C 06/03/16 26.0 3.45 7.60
INTC 160603C00026500 C 06/03/16 26.5 3.05 5.25
INTC 160603C00027000 C 06/03/16 27.0 2.44 4.90
INTC 160603C00027500 C 06/03/16 27.5 1.94 5.40
INTC 160603C00028000 C 06/03/16 28.0 1.60 5.05
INTC 160603C00028500 C 06/03/16 28.5 0.94 5.00
INTC 160603C00029000 C 06/03/16 29.0 0.44 2.67
INTC 160603C00029500 C 06/03/16 29.5 0.32 2.21
INTC 160603C00030000 C 06/03/16 30.0 1.44 1.59
INTC 160603C00030500 C 06/03/16 30.5 1.04 1.13
INTC 160603C00031000 C 06/03/16 31.0 0.60 0.65
INTC 160603C00031500 C 06/03/16 31.5 0.26 0.29
INTC 160603C00032000 C 06/03/16 32.0 0.06 0.08
INTC 160603C00032500 C 06/03/16 32.5 0.00 0.02
INTC 160603C00033000 C 06/03/16 33.0 0.00 0.02
INTC 160603C00033500 C 06/03/16 33.5 0.00 0.02
INTC 160603C00034000 C 06/03/16 34.0 0.00 0.01
INTC 160603C00034500 C 06/03/16 34.5 0.00 0.02
INTC 160603C00035000 C 06/03/16 35.0 0.00 0.02
INTC 160603C00035500 C 06/03/16 35.5 0.00 0.02
INTC 160603C00036000 C 06/03/16 36.0 0.00 0.02
INTC 160603C00036500 C 06/03/16 36.5 0.00 0.02
INTC 160603C00037000 C 06/03/16 37.0 0.00 0.02
INTC 160603C00037500 C 06/03/16 37.5 0.00 0.02
INTC 160603C00038000 C 06/03/16 38.0 0.00 0.02
INTC 160603C00038500 C 06/03/16 38.5 0.00 0.02
INTC 160603C00039000 C 06/03/16 39.0 0.00 0.02
INTC 160603C00039500 C 06/03/16 39.5 0.00 0.02
INTC 160603C00040000 C 06/03/16 40.0 0.00 0.02
INTC 160603C00041000 C 06/03/16 41.0 0.00 0.02
INTC 160603P00021000 P 06/03/16 21.0 0.00 0.02
INTC 160603P00022000 P 06/03/16 22.0 0.00 0.02
INTC 160603P00023000 P 06/03/16 23.0 0.00 0.02
INTC 160603P00024000 P 06/03/16 24.0 0.00 0.02
INTC 160603P00025000 P 06/03/16 25.0 0.00 0.02
INTC 160603P00025500 P 06/03/16 25.5 0.00 0.02
INTC 160603P00026000 P 06/03/16 26.0 0.00 0.02
INTC 160603P00026500 P 06/03/16 26.5 0.00 0.02
INTC 160603P00027000 P 06/03/16 27.0 0.00 0.02
INTC 160603P00027500 P 06/03/16 27.5 0.00 0.02
INTC 160603P00028000 P 06/03/16 28.0 0.00 0.02
INTC 160603P00028500 P 06/03/16 28.5 0.00 0.02
INTC 160603P00029000 P 06/03/16 29.0 0.01 0.02
INTC 160603P00029500 P 06/03/16 29.5 0.01 0.02
INTC 160603P00030000 P 06/03/16 30.0 0.01 0.02
INTC 160603P00030500 P 06/03/16 30.5 0.02 0.04
INTC 160603P00031000 P 06/03/16 31.0 0.07 0.08
INTC 160603P00031500 P 06/03/16 31.5 0.21 0.23
INTC 160603P00032000 P 06/03/16 32.0 0.50 0.56
INTC 160603P00032500 P 06/03/16 32.5 0.53 1.48
INTC 160603P00033000 P 06/03/16 33.0 0.05 1.58
INTC 160603P00033500 P 06/03/16 33.5 0.14 2.10
INTC 160603P00034000 P 06/03/16 34.0 1.05 2.70
INTC 160603P00034500 P 06/03/16 34.5 1.35 3.20
INTC 160603P00035000 P 06/03/16 35.0 1.70 3.60
INTC 160603P00035500 P 06/03/16 35.5 1.95 6.05
INTC 160603P00036000 P 06/03/16 36.0 2.41 4.80
INTC 160603P00036500 P 06/03/16 36.5 2.89 6.90
INTC 160603P00037000 P 06/03/16 37.0 3.40 5.90
INTC 160603P00037500 P 06/03/16 37.5 3.90 6.10
INTC 160603P00038000 P 06/03/16 38.0 4.40 8.15
INTC 160603P00038500 P 06/03/16 38.5 4.90 8.95
INTC 160603P00039000 P 06/03/16 39.0 5.40 9.15
INTC 160603P00039500 P 06/03/16 39.5 5.90 10.05
INTC 160603P00040000 P 06/03/16 40.0 6.40 8.55
INTC 160603P00041000 P 06/03/16 41.0 7.40 11.35
INTC 160610C00021000 C 06/10/16 21.0 8.45 12.60
INTC 160610C00022000 C 06/10/16 22.0 7.45 10.50
INTC 160610C00023000 C 06/10/16 23.0 6.45 9.50
INTC 160610C00024000 C 06/10/16 24.0 5.45 8.50
INTC 160610C00024500 C 06/10/16 24.5 4.95 7.30
INTC 160610C00025000 C 06/10/16 25.0 4.45 7.25
INTC 160610C00025500 C 06/10/16 25.5 3.95 6.30
INTC 160610C00026000 C 06/10/16 26.0 3.45 5.90
INTC 160610C00026500 C 06/10/16 26.5 3.40 5.25
INTC 160610C00027000 C 06/10/16 27.0 2.44 4.95
INTC 160610C00027500 C 06/10/16 27.5 2.09 4.25
INTC 160610C00028000 C 06/10/16 28.0 1.45 5.60
INTC 160610C00028500 C 06/10/16 28.5 1.35 3.20
INTC 160610C00029000 C 06/10/16 29.0 1.45 2.71
INTC 160610C00029500 C 06/10/16 29.5 1.65 2.15
INTC 160610C00030000 C 06/10/16 30.0 1.51 1.66
INTC 160610C00030500 C 06/10/16 30.5 1.12 1.19
INTC 160610C00031000 C 06/10/16 31.0 0.73 0.78
INTC 160610C00031500 C 06/10/16 31.5 0.40 0.44
INTC 160610C00032000 C 06/10/16 32.0 0.18 0.21
INTC 160610C00032500 C 06/10/16 32.5 0.06 0.07
INTC 160610C00033000 C 06/10/16 33.0 0.00 0.04
INTC 160610C00033500 C 06/10/16 33.5 0.00 0.03
INTC 160610C00034000 C 06/10/16 34.0 0.00 0.02
INTC 160610C00034500 C 06/10/16 34.5 0.00 0.02
INTC 160610C00035000 C 06/10/16 35.0 0.00 0.02
INTC 160610C00035500 C 06/10/16 35.5 0.00 0.02
INTC 160610C00036000 C 06/10/16 36.0 0.00 0.02
INTC 160610C00036500 C 06/10/16 36.5 0.00 0.02
INTC 160610C00037000 C 06/10/16 37.0 0.00 0.02
INTC 160610C00037500 C 06/10/16 37.5 0.00 0.02
INTC 160610C00038000 C 06/10/16 38.0 0.00 0.02
INTC 160610C00038500 C 06/10/16 38.5 0.00 0.02
INTC 160610C00039000 C 06/10/16 39.0 0.00 0.02
INTC 160610C00039500 C 06/10/16 39.5 0.00 0.02
INTC 160610C00040000 C 06/10/16 40.0 0.00 0.02
INTC 160610P00021000 P 06/10/16 21.0 0.00 0.02
INTC 160610P00022000 P 06/10/16 22.0 0.00 0.02
INTC 160610P00023000 P 06/10/16 23.0 0.00 0.02
INTC 160610P00024000 P 06/10/16 24.0 0.00 0.02
INTC 160610P00024500 P 06/10/16 24.5 0.00 0.02
INTC 160610P00025000 P 06/10/16 25.0 0.00 0.02
INTC 160610P00025500 P 06/10/16 25.5 0.00 0.02
INTC 160610P00026000 P 06/10/16 26.0 0.00 0.02
INTC 160610P00026500 P 06/10/16 26.5 0.00 0.02
INTC 160610P00027000 P 06/10/16 27.0 0.00 0.03
INTC 160610P00027500 P 06/10/16 27.5 0.00 0.03
INTC 160610P00028000 P 06/10/16 28.0 0.01 0.03
INTC 160610P00028500 P 06/10/16 28.5 0.01 0.04
INTC 160610P00029000 P 06/10/16 29.0 0.01 0.05
INTC 160610P00029500 P 06/10/16 29.5 0.02 0.05
INTC 160610P00030000 P 06/10/16 30.0 0.05 0.08
INTC 160610P00030500 P 06/10/16 30.5 0.10 0.11
INTC 160610P00031000 P 06/10/16 31.0 0.19 0.22
INTC 160610P00031500 P 06/10/16 31.5 0.35 0.39
INTC 160610P00032000 P 06/10/16 32.0 0.62 0.68
INTC 160610P00032500 P 06/10/16 32.5 0.99 1.06
INTC 160610P00033000 P 06/10/16 33.0 0.10 1.65
INTC 160610P00033500 P 06/10/16 33.5 0.64 2.10
INTC 160610P00034000 P 06/10/16 34.0 1.04 2.69
INTC 160610P00034500 P 06/10/16 34.5 1.35 3.10
INTC 160610P00035000 P 06/10/16 35.0 1.41 3.60
INTC 160610P00035500 P 06/10/16 35.5 2.25 4.20
INTC 160610P00036000 P 06/10/16 36.0 2.41 4.60
INTC 160610P00036500 P 06/10/16 36.5 2.89 7.05
INTC 160610P00037000 P 06/10/16 37.0 3.40 7.55
INTC 160610P00037500 P 06/10/16 37.5 3.90 6.15
INTC 160610P00038000 P 06/10/16 38.0 4.40 6.70
INTC 160610P00038500 P 06/10/16 38.5 4.90 9.05
INTC 160610P00039000 P 06/10/16 39.0 5.40 9.55
INTC 160610P00039500 P 06/10/16 39.5 5.90 8.20
INTC 160610P00040000 P 06/10/16 40.0 6.40 8.60
INTC 160617C00017000 C 06/17/16 17.0 14.05 14.95
INTC 160617C00018000 C 06/17/16 18.0 11.45 13.85
INTC 160617C00019000 C 06/17/16 19.0 10.45 14.45
INTC 160617C00020000 C 06/17/16 20.0 9.80 13.60
INTC 160617C00021000 C 06/17/16 21.0 8.45 10.80
INTC 160617C00022000 C 06/17/16 22.0 7.45 9.95
INTC 160617C00023000 C 06/17/16 23.0 6.45 8.80
INTC 160617C00023500 C 06/17/16 23.5 5.95 9.80
INTC 160617C00024000 C 06/17/16 24.0 5.45 7.95
INTC 160617C00024500 C 06/17/16 24.5 4.95 9.00
INTC 160617C00025000 C 06/17/16 25.0 4.45 6.60
INTC 160617C00025500 C 06/17/16 25.5 4.00 8.10
INTC 160617C00026000 C 06/17/16 26.0 3.45 7.60
INTC 160617C00026500 C 06/17/16 26.5 3.00 7.10
INTC 160617C00027000 C 06/17/16 27.0 2.47 6.60
INTC 160617C00027500 C 06/17/16 27.5 2.00 6.10
INTC 160617C00028000 C 06/17/16 28.0 2.25 3.90
INTC 160617C00028500 C 06/17/16 28.5 1.99 3.45
INTC 160617C00029000 C 06/17/16 29.0 2.30 3.00
INTC 160617C00029500 C 06/17/16 29.5 2.02 2.16
INTC 160617C00030000 C 06/17/16 30.0 1.64 1.69
INTC 160617C00030500 C 06/17/16 30.5 1.20 1.26
INTC 160617C00031000 C 06/17/16 31.0 0.83 0.87
INTC 160617C00031500 C 06/17/16 31.5 0.51 0.55
INTC 160617C00032000 C 06/17/16 32.0 0.29 0.30
INTC 160617C00032500 C 06/17/16 32.5 0.13 0.14
INTC 160617C00033000 C 06/17/16 33.0 0.05 0.07
INTC 160617C00033500 C 06/17/16 33.5 0.02 0.04
INTC 160617C00034000 C 06/17/16 34.0 0.01 0.02
INTC 160617C00034500 C 06/17/16 34.5 0.00 0.02
INTC 160617C00035000 C 06/17/16 35.0 0.00 0.02
INTC 160617C00035500 C 06/17/16 35.5 0.00 0.02
INTC 160617C00036000 C 06/17/16 36.0 0.00 0.02
INTC 160617C00036500 C 06/17/16 36.5 0.00 0.02
INTC 160617C00037000 C 06/17/16 37.0 0.00 0.02
INTC 160617C00037500 C 06/17/16 37.5 0.00 0.02
INTC 160617C00038000 C 06/17/16 38.0 0.00 0.02
INTC 160617C00038500 C 06/17/16 38.5 0.00 0.02
INTC 160617C00039000 C 06/17/16 39.0 0.00 0.02
INTC 160617C00039500 C 06/17/16 39.5 0.00 0.02
INTC 160617C00040000 C 06/17/16 40.0 0.00 0.02
INTC 160617C00041000 C 06/17/16 41.0 0.00 0.02
INTC 160617C00042000 C 06/17/16 42.0 0.00 0.02
INTC 160617P00017000 P 06/17/16 17.0 0.00 0.02
INTC 160617P00018000 P 06/17/16 18.0 0.00 0.02
INTC 160617P00019000 P 06/17/16 19.0 0.00 0.02
INTC 160617P00020000 P 06/17/16 20.0 0.00 0.01
INTC 160617P00021000 P 06/17/16 21.0 0.00 0.01
INTC 160617P00022000 P 06/17/16 22.0 0.00 0.01
INTC 160617P00023000 P 06/17/16 23.0 0.00 0.01
INTC 160617P00023500 P 06/17/16 23.5 0.00 0.02
INTC 160617P00024000 P 06/17/16 24.0 0.00 0.02
INTC 160617P00024500 P 06/17/16 24.5 0.00 0.02
INTC 160617P00025000 P 06/17/16 25.0 0.00 0.02
INTC 160617P00025500 P 06/17/16 25.5 0.00 0.02
INTC 160617P00026000 P 06/17/16 26.0 0.00 0.01
INTC 160617P00026500 P 06/17/16 26.5 0.00 0.02
INTC 160617P00027000 P 06/17/16 27.0 0.01 0.02
INTC 160617P00027500 P 06/17/16 27.5 0.01 0.02
INTC 160617P00028000 P 06/17/16 28.0 0.02 0.03
INTC 160617P00028500 P 06/17/16 28.5 0.02 0.04
INTC 160617P00029000 P 06/17/16 29.0 0.05 0.06
INTC 160617P00029500 P 06/17/16 29.5 0.06 0.08
INTC 160617P00030000 P 06/17/16 30.0 0.10 0.12
INTC 160617P00030500 P 06/17/16 30.5 0.17 0.19
INTC 160617P00031000 P 06/17/16 31.0 0.28 0.31
INTC 160617P00031500 P 06/17/16 31.5 0.46 0.50
INTC 160617P00032000 P 06/17/16 32.0 0.72 0.75
INTC 160617P00032500 P 06/17/16 32.5 1.07 1.11
INTC 160617P00033000 P 06/17/16 33.0 1.47 1.62
INTC 160617P00033500 P 06/17/16 33.5 1.82 2.08
INTC 160617P00034000 P 06/17/16 34.0 1.00 2.56
INTC 160617P00034500 P 06/17/16 34.5 0.91 3.25
INTC 160617P00035000 P 06/17/16 35.0 3.40 3.50
INTC 160617P00035500 P 06/17/16 35.5 1.91 6.00
INTC 160617P00036000 P 06/17/16 36.0 2.41 6.55
INTC 160617P00036500 P 06/17/16 36.5 2.89 6.55
INTC 160617P00037000 P 06/17/16 37.0 3.40 7.55
INTC 160617P00037500 P 06/17/16 37.5 3.90 6.10
INTC 160617P00038000 P 06/17/16 38.0 4.40 6.70
INTC 160617P00038500 P 06/17/16 38.5 4.90 7.15
INTC 160617P00039000 P 06/17/16 39.0 5.40 9.55
INTC 160617P00039500 P 06/17/16 39.5 5.90 9.45
INTC 160617P00040000 P 06/17/16 40.0 6.80 10.55
INTC 160617P00041000 P 06/17/16 41.0 7.40 11.55
INTC 160617P00042000 P 06/17/16 42.0 8.60 10.60
INTC 160624C00021000 C 06/24/16 21.0 8.45 11.65
INTC 160624C00022000 C 06/24/16 22.0 7.65 11.20
INTC 160624C00022500 C 06/24/16 22.5 6.95 10.75
INTC 160624C00023000 C 06/24/16 23.0 6.80 8.95
INTC 160624C00023500 C 06/24/16 23.5 6.50 8.80
INTC 160624C00024000 C 06/24/16 24.0 6.15 8.55
INTC 160624C00024500 C 06/24/16 24.5 4.95 8.80
INTC 160624C00025000 C 06/24/16 25.0 4.45 8.30
INTC 160624C00025500 C 06/24/16 25.5 3.95 8.10
INTC 160624C00026000 C 06/24/16 26.0 3.45 7.65
INTC 160624C00026500 C 06/24/16 26.5 2.95 7.15
INTC 160624C00027000 C 06/24/16 27.0 2.48 6.65
INTC 160624C00027500 C 06/24/16 27.5 1.99 5.90
INTC 160624C00028000 C 06/24/16 28.0 1.50 5.65
INTC 160624C00028500 C 06/24/16 28.5 2.00 3.45
INTC 160624C00029000 C 06/24/16 29.0 1.19 2.92
INTC 160624C00029500 C 06/24/16 29.5 2.02 2.40
INTC 160624C00030000 C 06/24/16 30.0 1.63 1.80
INTC 160624C00030500 C 06/24/16 30.5 1.30 1.36
INTC 160624C00031000 C 06/24/16 31.0 0.93 0.99
INTC 160624C00031500 C 06/24/16 31.5 0.61 0.66
INTC 160624C00032000 C 06/24/16 32.0 0.37 0.41
INTC 160624C00032500 C 06/24/16 32.5 0.20 0.23
INTC 160624C00033000 C 06/24/16 33.0 0.00 0.16
INTC 160624C00033500 C 06/24/16 33.5 0.00 0.25
INTC 160624C00034000 C 06/24/16 34.0 0.00 0.15
INTC 160624C00034500 C 06/24/16 34.5 0.00 0.25
INTC 160624C00035000 C 06/24/16 35.0 0.00 0.25
INTC 160624C00035500 C 06/24/16 35.5 0.00 0.25
INTC 160624C00036000 C 06/24/16 36.0 0.00 0.06
INTC 160624C00036500 C 06/24/16 36.5 0.00 0.25
INTC 160624C00037000 C 06/24/16 37.0 0.00 0.25
INTC 160624C00037500 C 06/24/16 37.5 0.00 0.25
INTC 160624C00038000 C 06/24/16 38.0 0.00 0.25
INTC 160624C00038500 C 06/24/16 38.5 0.00 0.25
INTC 160624C00039000 C 06/24/16 39.0 0.00 0.25
INTC 160624C00039500 C 06/24/16 39.5 0.00 0.25
INTC 160624C00040000 C 06/24/16 40.0 0.00 0.25
INTC 160624P00021000 P 06/24/16 21.0 0.00 0.25
INTC 160624P00022000 P 06/24/16 22.0 0.00 0.25
INTC 160624P00022500 P 06/24/16 22.5 0.00 0.25
INTC 160624P00023000 P 06/24/16 23.0 0.00 0.25
INTC 160624P00023500 P 06/24/16 23.5 0.00 0.25
INTC 160624P00024000 P 06/24/16 24.0 0.00 0.25
INTC 160624P00024500 P 06/24/16 24.5 0.00 0.25
INTC 160624P00025000 P 06/24/16 25.0 0.00 0.25
INTC 160624P00025500 P 06/24/16 25.5 0.00 0.25
INTC 160624P00026000 P 06/24/16 26.0 0.00 0.25
INTC 160624P00026500 P 06/24/16 26.5 0.00 0.25
INTC 160624P00027000 P 06/24/16 27.0 0.00 0.25
INTC 160624P00027500 P 06/24/16 27.5 0.00 0.25
INTC 160624P00028000 P 06/24/16 28.0 0.01 0.17
INTC 160624P00028500 P 06/24/16 28.5 0.01 0.19
INTC 160624P00029000 P 06/24/16 29.0 0.01 0.25
INTC 160624P00029500 P 06/24/16 29.5 0.05 0.25
INTC 160624P00030000 P 06/24/16 30.0 0.17 0.20
INTC 160624P00030500 P 06/24/16 30.5 0.25 0.29
INTC 160624P00031000 P 06/24/16 31.0 0.38 0.43
INTC 160624P00031500 P 06/24/16 31.5 0.56 0.61
INTC 160624P00032000 P 06/24/16 32.0 0.81 0.94
INTC 160624P00032500 P 06/24/16 32.5 1.02 1.27
INTC 160624P00033000 P 06/24/16 33.0 1.41 1.70
INTC 160624P00033500 P 06/24/16 33.5 0.64 2.18
INTC 160624P00034000 P 06/24/16 34.0 0.99 2.72
INTC 160624P00034500 P 06/24/16 34.5 1.30 3.25
INTC 160624P00035000 P 06/24/16 35.0 1.50 5.10
INTC 160624P00035500 P 06/24/16 35.5 2.30 6.10
INTC 160624P00036000 P 06/24/16 36.0 2.41 6.55
INTC 160624P00036500 P 06/24/16 36.5 2.89 7.00
INTC 160624P00037000 P 06/24/16 37.0 3.80 5.65
INTC 160624P00037500 P 06/24/16 37.5 3.90 6.15
INTC 160624P00038000 P 06/24/16 38.0 4.40 8.55
INTC 160624P00038500 P 06/24/16 38.5 4.90 8.95
INTC 160624P00039000 P 06/24/16 39.0 5.40 9.55
INTC 160624P00039500 P 06/24/16 39.5 5.90 8.20
INTC 160624P00040000 P 06/24/16 40.0 6.40 10.00
INTC 160701C00021000 C 07/01/16 21.0 8.45 12.60
INTC 160701C00022000 C 07/01/16 22.0 7.45 10.50
INTC 160701C00023000 C 07/01/16 23.0 6.45 10.55
INTC 160701C00023500 C 07/01/16 23.5 6.00 10.10
INTC 160701C00024000 C 07/01/16 24.0 5.45 9.60
INTC 160701C00024500 C 07/01/16 24.5 5.00 9.10
INTC 160701C00025000 C 07/01/16 25.0 4.45 8.60
INTC 160701C00025500 C 07/01/16 25.5 4.00 8.10
INTC 160701C00026000 C 07/01/16 26.0 3.50 5.85
INTC 160701C00026500 C 07/01/16 26.5 3.05 7.10
INTC 160701C00027000 C 07/01/16 27.0 3.00 4.80
INTC 160701C00027500 C 07/01/16 27.5 3.05 4.45
INTC 160701C00028000 C 07/01/16 28.0 1.67 5.65
INTC 160701C00028500 C 07/01/16 28.5 1.59 3.45
INTC 160701C00029000 C 07/01/16 29.0 2.52 2.90
INTC 160701C00029500 C 07/01/16 29.5 2.18 2.27
INTC 160701C00030000 C 07/01/16 30.0 1.75 1.83
INTC 160701C00030500 C 07/01/16 30.5 1.37 1.43
INTC 160701C00031000 C 07/01/16 31.0 1.01 1.06
INTC 160701C00031500 C 07/01/16 31.5 0.69 0.74
INTC 160701C00032000 C 07/01/16 32.0 0.44 0.49
INTC 160701C00032500 C 07/01/16 32.5 0.27 0.30
INTC 160701C00033000 C 07/01/16 33.0 0.14 0.18
INTC 160701C00033500 C 07/01/16 33.5 0.06 0.10
INTC 160701C00034000 C 07/01/16 34.0 0.02 0.06
INTC 160701C00034500 C 07/01/16 34.5 0.00 0.04
INTC 160701C00035000 C 07/01/16 35.0 0.00 0.03
INTC 160701C00035500 C 07/01/16 35.5 0.00 0.03
INTC 160701C00036000 C 07/01/16 36.0 0.00 0.02
INTC 160701C00036500 C 07/01/16 36.5 0.00 0.02
INTC 160701C00037000 C 07/01/16 37.0 0.00 0.02
INTC 160701C00037500 C 07/01/16 37.5 0.00 0.02
INTC 160701C00038000 C 07/01/16 38.0 0.00 0.02
INTC 160701C00038500 C 07/01/16 38.5 0.00 0.02
INTC 160701C00039000 C 07/01/16 39.0 0.00 0.02
INTC 160701C00039500 C 07/01/16 39.5 0.00 0.02
INTC 160701C00040000 C 07/01/16 40.0 0.00 0.02
INTC 160701P00021000 P 07/01/16 21.0 0.00 0.02
INTC 160701P00022000 P 07/01/16 22.0 0.00 0.02
INTC 160701P00023000 P 07/01/16 23.0 0.00 0.03
INTC 160701P00023500 P 07/01/16 23.5 0.00 0.03
INTC 160701P00024000 P 07/01/16 24.0 0.00 0.03
INTC 160701P00024500 P 07/01/16 24.5 0.00 0.03
INTC 160701P00025000 P 07/01/16 25.0 0.00 0.04
INTC 160701P00025500 P 07/01/16 25.5 0.00 0.04
INTC 160701P00026000 P 07/01/16 26.0 0.01 0.05
INTC 160701P00026500 P 07/01/16 26.5 0.01 0.06
INTC 160701P00027000 P 07/01/16 27.0 0.02 0.07
INTC 160701P00027500 P 07/01/16 27.5 0.03 0.08
INTC 160701P00028000 P 07/01/16 28.0 0.05 0.10
INTC 160701P00028500 P 07/01/16 28.5 0.07 0.13
INTC 160701P00029000 P 07/01/16 29.0 0.11 0.16
INTC 160701P00029500 P 07/01/16 29.5 0.16 0.21
INTC 160701P00030000 P 07/01/16 30.0 0.22 0.27
INTC 160701P00030500 P 07/01/16 30.5 0.32 0.36
INTC 160701P00031000 P 07/01/16 31.0 0.46 0.50
INTC 160701P00031500 P 07/01/16 31.5 0.65 0.70
INTC 160701P00032000 P 07/01/16 32.0 0.88 0.97
INTC 160701P00032500 P 07/01/16 32.5 1.19 1.28
INTC 160701P00033000 P 07/01/16 33.0 1.56 1.65
INTC 160701P00033500 P 07/01/16 33.5 1.88 2.15
INTC 160701P00034000 P 07/01/16 34.0 2.39 2.70
INTC 160701P00034500 P 07/01/16 34.5 1.54 3.20
INTC 160701P00035000 P 07/01/16 35.0 1.41 3.75
INTC 160701P00035500 P 07/01/16 35.5 1.91 4.20
INTC 160701P00036000 P 07/01/16 36.0 2.85 6.55
INTC 160701P00036500 P 07/01/16 36.5 2.89 7.00
INTC 160701P00037000 P 07/01/16 37.0 3.40 5.70
INTC 160701P00037500 P 07/01/16 37.5 3.90 6.10
INTC 160701P00038000 P 07/01/16 38.0 4.40 8.55
INTC 160701P00038500 P 07/01/16 38.5 4.90 9.00
INTC 160701P00039000 P 07/01/16 39.0 5.40 9.55
INTC 160701P00039500 P 07/01/16 39.5 5.90 9.45
INTC 160701P00040000 P 07/01/16 40.0 6.40 8.70
INTC 160708C00022000 C 07/08/16 22.0 8.05 11.10
INTC 160708C00023000 C 07/08/16 23.0 7.00 10.60
INTC 160708C00024000 C 07/08/16 24.0 5.95 7.80
INTC 160708C00024500 C 07/08/16 24.5 4.95 9.10
INTC 160708C00025000 C 07/08/16 25.0 4.50 8.60
INTC 160708C00025500 C 07/08/16 25.5 4.00 8.10
INTC 160708C00026000 C 07/08/16 26.0 3.50 7.60
INTC 160708C00026500 C 07/08/16 26.5 3.40 5.30
INTC 160708C00027000 C 07/08/16 27.0 2.62 5.40
INTC 160708C00027500 C 07/08/16 27.5 2.55 4.30
INTC 160708C00028000 C 07/08/16 28.0 2.68 3.95
INTC 160708C00028500 C 07/08/16 28.5 1.30 3.90
INTC 160708C00029000 C 07/08/16 29.0 2.56 2.94
INTC 160708C00029500 C 07/08/16 29.5 2.22 2.32
INTC 160708C00030000 C 07/08/16 30.0 1.80 1.90
INTC 160708C00030500 C 07/08/16 30.5 1.43 1.50
INTC 160708C00031000 C 07/08/16 31.0 1.08 1.13
INTC 160708C00031500 C 07/08/16 31.5 0.77 0.82
INTC 160708C00032000 C 07/08/16 32.0 0.52 0.55
INTC 160708C00032500 C 07/08/16 32.5 0.32 0.36
INTC 160708C00033000 C 07/08/16 33.0 0.19 0.22
INTC 160708C00033500 C 07/08/16 33.5 0.09 0.14
INTC 160708C00034000 C 07/08/16 34.0 0.04 0.08
INTC 160708C00034500 C 07/08/16 34.5 0.01 0.05
INTC 160708C00035000 C 07/08/16 35.0 0.00 0.04
INTC 160708C00035500 C 07/08/16 35.5 0.00 0.03
INTC 160708C00036000 C 07/08/16 36.0 0.00 0.03
INTC 160708C00036500 C 07/08/16 36.5 0.00 0.02
INTC 160708C00037000 C 07/08/16 37.0 0.00 0.02
INTC 160708C00037500 C 07/08/16 37.5 0.00 0.02
INTC 160708C00038000 C 07/08/16 38.0 0.00 0.02
INTC 160708C00038500 C 07/08/16 38.5 0.00 0.02
INTC 160708C00039000 C 07/08/16 39.0 0.00 0.02
INTC 160708C00039500 C 07/08/16 39.5 0.00 0.02
INTC 160708C00040000 C 07/08/16 40.0 0.00 0.02
INTC 160708P00022000 P 07/08/16 22.0 0.00 0.02
INTC 160708P00023000 P 07/08/16 23.0 0.00 0.03
INTC 160708P00024000 P 07/08/16 24.0 0.00 0.03
INTC 160708P00024500 P 07/08/16 24.5 0.00 0.04
INTC 160708P00025000 P 07/08/16 25.0 0.00 0.04
INTC 160708P00025500 P 07/08/16 25.5 0.01 0.05
INTC 160708P00026000 P 07/08/16 26.0 0.02 0.06
INTC 160708P00026500 P 07/08/16 26.5 0.03 0.07
INTC 160708P00027000 P 07/08/16 27.0 0.03 0.09
INTC 160708P00027500 P 07/08/16 27.5 0.05 0.10
INTC 160708P00028000 P 07/08/16 28.0 0.07 0.12
INTC 160708P00028500 P 07/08/16 28.5 0.10 0.16
INTC 160708P00029000 P 07/08/16 29.0 0.14 0.19
INTC 160708P00029500 P 07/08/16 29.5 0.20 0.24
INTC 160708P00030000 P 07/08/16 30.0 0.27 0.34
INTC 160708P00030500 P 07/08/16 30.5 0.38 0.45
INTC 160708P00031000 P 07/08/16 31.0 0.52 0.56
INTC 160708P00031500 P 07/08/16 31.5 0.71 0.78
INTC 160708P00032000 P 07/08/16 32.0 0.95 1.03
INTC 160708P00032500 P 07/08/16 32.5 1.26 1.34
INTC 160708P00033000 P 07/08/16 33.0 1.60 1.69
INTC 160708P00033500 P 07/08/16 33.5 1.90 2.18
INTC 160708P00034000 P 07/08/16 34.0 1.41 2.92
INTC 160708P00034500 P 07/08/16 34.5 1.81 3.45
INTC 160708P00035000 P 07/08/16 35.0 1.74 5.60
INTC 160708P00035500 P 07/08/16 35.5 2.00 6.05
INTC 160708P00036000 P 07/08/16 36.0 2.41 4.70
INTC 160708P00036500 P 07/08/16 36.5 2.89 7.05
INTC 160708P00037000 P 07/08/16 37.0 3.40 5.70
INTC 160708P00037500 P 07/08/16 37.5 3.90 6.20
INTC 160708P00038000 P 07/08/16 38.0 4.40 6.70
INTC 160708P00038500 P 07/08/16 38.5 4.90 7.20
INTC 160708P00039000 P 07/08/16 39.0 5.40 7.70
INTC 160708P00039500 P 07/08/16 39.5 5.90 10.05
INTC 160708P00040000 P 07/08/16 40.0 6.40 10.55
INTC 160715C00015000 C 07/15/16 15.0 14.90 18.20
INTC 160715C00016000 C 07/15/16 16.0 13.90 17.60
INTC 160715C00017000 C 07/15/16 17.0 12.45 15.45
INTC 160715C00018000 C 07/15/16 18.0 11.45 14.45
INTC 160715C00019000 C 07/15/16 19.0 12.45 13.45
INTC 160715C00020000 C 07/15/16 20.0 9.90 13.20
INTC 160715C00021000 C 07/15/16 21.0 8.95 12.60
INTC 160715C00022000 C 07/15/16 22.0 7.60 9.60
INTC 160715C00023000 C 07/15/16 23.0 6.55 10.55
INTC 160715C00024000 C 07/15/16 24.0 5.45 9.65
INTC 160715C00025000 C 07/15/16 25.0 4.50 8.65
INTC 160715C00026000 C 07/15/16 26.0 5.40 5.90
INTC 160715C00027000 C 07/15/16 27.0 4.50 4.90
INTC 160715C00028000 C 07/15/16 28.0 2.68 4.90
INTC 160715C00029000 C 07/15/16 29.0 2.78 2.83
INTC 160715C00030000 C 07/15/16 30.0 1.95 1.99
INTC 160715C00031000 C 07/15/16 31.0 1.22 1.25
INTC 160715C00032000 C 07/15/16 32.0 0.65 0.67
INTC 160715C00033000 C 07/15/16 33.0 0.29 0.30
INTC 160715C00034000 C 07/15/16 34.0 0.10 0.12
INTC 160715C00035000 C 07/15/16 35.0 0.03 0.05
INTC 160715C00036000 C 07/15/16 36.0 0.01 0.02
INTC 160715C00037000 C 07/15/16 37.0 0.00 0.02
INTC 160715C00038000 C 07/15/16 38.0 0.00 0.02
INTC 160715C00039000 C 07/15/16 39.0 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 0.03
INTC 160715P00022000 P 07/15/16 22.0 0.00 0.03
INTC 160715P00023000 P 07/15/16 23.0 0.01 0.03
INTC 160715P00024000 P 07/15/16 24.0 0.02 0.04
INTC 160715P00025000 P 07/15/16 25.0 0.03 0.05
INTC 160715P00026000 P 07/15/16 26.0 0.05 0.07
INTC 160715P00027000 P 07/15/16 27.0 0.08 0.10
INTC 160715P00028000 P 07/15/16 28.0 0.14 0.16
INTC 160715P00029000 P 07/15/16 29.0 0.23 0.25
INTC 160715P00030000 P 07/15/16 30.0 0.39 0.42
INTC 160715P00031000 P 07/15/16 31.0 0.68 0.69
INTC 160715P00032000 P 07/15/16 32.0 1.09 1.12
INTC 160715P00033000 P 07/15/16 33.0 1.71 1.76
INTC 160715P00034000 P 07/15/16 34.0 2.51 2.68
INTC 160715P00035000 P 07/15/16 35.0 1.75 5.60
INTC 160715P00036000 P 07/15/16 36.0 2.41 6.55
INTC 160715P00037000 P 07/15/16 37.0 5.40 5.60
INTC 160715P00038000 P 07/15/16 38.0 4.40 8.55
INTC 160715P00039000 P 07/15/16 39.0 5.40 8.00
INTC 160715P00040000 P 07/15/16 40.0 6.80 9.05
INTC 160715P00041000 P 07/15/16 41.0 7.40 9.95
INTC 160715P00042000 P 07/15/16 42.0 8.40 12.15
INTC 160715P00043000 P 07/15/16 43.0 9.40 13.55
INTC 160715P00044000 P 07/15/16 44.0 10.40 14.20
INTC 160715P00045000 P 07/15/16 45.0 11.40 15.55
INTC 160715P00046000 P 07/15/16 46.0 12.80 16.15
INTC 160819C00020000 C 08/19/16 20.0 9.45 13.60
INTC 160819C00021000 C 08/19/16 21.0 8.65 12.60
INTC 160819C00022000 C 08/19/16 22.0 9.15 10.15
INTC 160819C00023000 C 08/19/16 23.0 6.50 10.45
INTC 160819C00024000 C 08/19/16 24.0 5.50 9.60
INTC 160819C00025000 C 08/19/16 25.0 6.45 7.20
INTC 160819C00026000 C 08/19/16 26.0 5.25 6.25
INTC 160819C00027000 C 08/19/16 27.0 3.00 4.90
INTC 160819C00028000 C 08/19/16 28.0 3.80 3.85
INTC 160819C00029000 C 08/19/16 29.0 2.95 3.00
INTC 160819C00030000 C 08/19/16 30.0 2.17 2.21
INTC 160819C00031000 C 08/19/16 31.0 1.49 1.53
INTC 160819C00032000 C 08/19/16 32.0 0.94 0.97
INTC 160819C00033000 C 08/19/16 33.0 0.54 0.57
INTC 160819C00034000 C 08/19/16 34.0 0.28 0.30
INTC 160819C00035000 C 08/19/16 35.0 0.13 0.15
INTC 160819C00036000 C 08/19/16 36.0 0.05 0.07
INTC 160819C00037000 C 08/19/16 37.0 0.02 0.03
INTC 160819C00038000 C 08/19/16 38.0 0.00 0.02
INTC 160819C00039000 C 08/19/16 39.0 0.00 0.02
INTC 160819C00040000 C 08/19/16 40.0 0.00 0.02
INTC 160819P00020000 P 08/19/16 20.0 0.01 0.04
INTC 160819P00021000 P 08/19/16 21.0 0.02 0.04
INTC 160819P00022000 P 08/19/16 22.0 0.03 0.05
INTC 160819P00023000 P 08/19/16 23.0 0.05 0.06
INTC 160819P00024000 P 08/19/16 24.0 0.07 0.09
INTC 160819P00025000 P 08/19/16 25.0 0.11 0.12
INTC 160819P00026000 P 08/19/16 26.0 0.15 0.17
INTC 160819P00027000 P 08/19/16 27.0 0.23 0.25
INTC 160819P00028000 P 08/19/16 28.0 0.34 0.36
INTC 160819P00029000 P 08/19/16 29.0 0.50 0.53
INTC 160819P00030000 P 08/19/16 30.0 0.75 0.77
INTC 160819P00031000 P 08/19/16 31.0 1.10 1.12
INTC 160819P00032000 P 08/19/16 32.0 1.57 1.60
INTC 160819P00033000 P 08/19/16 33.0 2.18 2.21
INTC 160819P00034000 P 08/19/16 34.0 2.93 2.97
INTC 160819P00035000 P 08/19/16 35.0 3.60 3.95
INTC 160819P00036000 P 08/19/16 36.0 3.35 4.95
INTC 160819P00037000 P 08/19/16 37.0 4.00 5.95
INTC 160819P00038000 P 08/19/16 38.0 4.65 8.45
INTC 160819P00039000 P 08/19/16 39.0 6.00 8.40
INTC 160819P00040000 P 08/19/16 40.0 6.90 8.95
INTC 160916C00020000 C 09/16/16 20.0 10.10 12.70
INTC 160916C00021000 C 09/16/16 21.0 8.45 12.65
INTC 160916C00022000 C 09/16/16 22.0 9.15 10.15
INTC 160916C00023000 C 09/16/16 23.0 6.50 10.65
INTC 160916C00024000 C 09/16/16 24.0 7.20 8.20
INTC 160916C00025000 C 09/16/16 25.0 5.30 8.70
INTC 160916C00026000 C 09/16/16 26.0 4.05 7.75
INTC 160916C00027000 C 09/16/16 27.0 4.65 5.00
INTC 160916C00028000 C 09/16/16 28.0 3.85 4.00
INTC 160916C00029000 C 09/16/16 29.0 3.05 3.15
INTC 160916C00030000 C 09/16/16 30.0 2.30 2.35
INTC 160916C00031000 C 09/16/16 31.0 1.64 1.68
INTC 160916C00032000 C 09/16/16 32.0 1.09 1.14
INTC 160916C00033000 C 09/16/16 33.0 0.68 0.72
INTC 160916C00034000 C 09/16/16 34.0 0.39 0.43
INTC 160916C00035000 C 09/16/16 35.0 0.20 0.24
INTC 160916C00036000 C 09/16/16 36.0 0.09 0.13
INTC 160916C00037000 C 09/16/16 37.0 0.04 0.07
INTC 160916C00038000 C 09/16/16 38.0 0.01 0.04
INTC 160916P00020000 P 09/16/16 20.0 0.03 0.05
INTC 160916P00021000 P 09/16/16 21.0 0.04 0.07
INTC 160916P00022000 P 09/16/16 22.0 0.06 0.10
INTC 160916P00023000 P 09/16/16 23.0 0.08 0.10
INTC 160916P00024000 P 09/16/16 24.0 0.11 0.14
INTC 160916P00025000 P 09/16/16 25.0 0.16 0.19
INTC 160916P00026000 P 09/16/16 26.0 0.22 0.26
INTC 160916P00027000 P 09/16/16 27.0 0.32 0.36
INTC 160916P00028000 P 09/16/16 28.0 0.45 0.50
INTC 160916P00029000 P 09/16/16 29.0 0.64 0.67
INTC 160916P00030000 P 09/16/16 30.0 0.91 0.95
INTC 160916P00031000 P 09/16/16 31.0 1.26 1.31
INTC 160916P00032000 P 09/16/16 32.0 1.73 1.76
INTC 160916P00033000 P 09/16/16 33.0 2.33 2.39
INTC 160916P00034000 P 09/16/16 34.0 3.00 3.15
INTC 160916P00035000 P 09/16/16 35.0 3.65 4.05
INTC 160916P00036000 P 09/16/16 36.0 3.20 6.90
INTC 160916P00037000 P 09/16/16 37.0 4.05 7.85
INTC 160916P00038000 P 09/16/16 38.0 4.65 8.80
INTC 161021C00015000 C 10/21/16 15.0 14.45 17.05
INTC 161021C00016000 C 10/21/16 16.0 13.45 17.05
INTC 161021C00017000 C 10/21/16 17.0 12.45 16.05
INTC 161021C00018000 C 10/21/16 18.0 11.85 15.60
INTC 161021C00019000 C 10/21/16 19.0 10.45 14.60
INTC 161021C00020000 C 10/21/16 20.0 9.45 13.65
INTC 161021C00021000 C 10/21/16 21.0 8.60 12.65
INTC 161021C00022000 C 10/21/16 22.0 7.50 11.65
INTC 161021C00023000 C 10/21/16 23.0 8.30 9.10
INTC 161021C00024000 C 10/21/16 24.0 5.55 9.75
INTC 161021C00025000 C 10/21/16 25.0 6.55 6.90
INTC 161021C00026000 C 10/21/16 26.0 5.60 6.10
INTC 161021C00027000 C 10/21/16 27.0 4.75 5.15
INTC 161021C00028000 C 10/21/16 28.0 4.05 4.15
INTC 161021C00029000 C 10/21/16 29.0 3.25 3.35
INTC 161021C00030000 C 10/21/16 30.0 2.55 2.61
INTC 161021C00031000 C 10/21/16 31.0 1.91 1.98
INTC 161021C00032000 C 10/21/16 32.0 1.39 1.44
INTC 161021C00033000 C 10/21/16 33.0 0.95 1.00
INTC 161021C00034000 C 10/21/16 34.0 0.63 0.67
INTC 161021C00035000 C 10/21/16 35.0 0.38 0.42
INTC 161021C00036000 C 10/21/16 36.0 0.22 0.25
INTC 161021C00037000 C 10/21/16 37.0 0.12 0.16
INTC 161021C00038000 C 10/21/16 38.0 0.06 0.09
INTC 161021C00039000 C 10/21/16 39.0 0.03 0.06
INTC 161021C00040000 C 10/21/16 40.0 0.01 0.04
INTC 161021C00041000 C 10/21/16 41.0 0.00 0.03
INTC 161021C00042000 C 10/21/16 42.0 0.00 0.02
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 0.01 0.03
INTC 161021P00016000 P 10/21/16 16.0 0.01 0.04
INTC 161021P00017000 P 10/21/16 17.0 0.02 0.05
INTC 161021P00018000 P 10/21/16 18.0 0.03 0.06
INTC 161021P00019000 P 10/21/16 19.0 0.04 0.07
INTC 161021P00020000 P 10/21/16 20.0 0.06 0.10
INTC 161021P00021000 P 10/21/16 21.0 0.10 0.11
INTC 161021P00022000 P 10/21/16 22.0 0.11 0.14
INTC 161021P00023000 P 10/21/16 23.0 0.15 0.18
INTC 161021P00024000 P 10/21/16 24.0 0.20 0.24
INTC 161021P00025000 P 10/21/16 25.0 0.27 0.31
INTC 161021P00026000 P 10/21/16 26.0 0.37 0.40
INTC 161021P00027000 P 10/21/16 27.0 0.49 0.54
INTC 161021P00028000 P 10/21/16 28.0 0.66 0.69
INTC 161021P00029000 P 10/21/16 29.0 0.91 0.92
INTC 161021P00030000 P 10/21/16 30.0 1.18 1.22
INTC 161021P00031000 P 10/21/16 31.0 1.56 1.60
INTC 161021P00032000 P 10/21/16 32.0 2.02 2.06
INTC 161021P00033000 P 10/21/16 33.0 2.59 2.64
INTC 161021P00034000 P 10/21/16 34.0 3.25 3.35
INTC 161021P00035000 P 10/21/16 35.0 4.00 4.15
INTC 161021P00036000 P 10/21/16 36.0 4.65 5.05
INTC 161021P00037000 P 10/21/16 37.0 3.75 7.90
INTC 161021P00038000 P 10/21/16 38.0 4.70 8.85
INTC 161021P00039000 P 10/21/16 39.0 5.65 9.80
INTC 161021P00040000 P 10/21/16 40.0 6.65 10.80
INTC 161021P00041000 P 10/21/16 41.0 7.65 11.80
INTC 161021P00042000 P 10/21/16 42.0 8.65 12.80
INTC 161021P00043000 P 10/21/16 43.0 9.60 13.80
INTC 161021P00044000 P 10/21/16 44.0 10.60 14.80
INTC 161021P00045000 P 10/21/16 45.0 11.60 15.55
INTC 170120C00015000 C 01/20/17 15.0 14.45 18.60
INTC 170120C00016000 C 01/20/17 16.0 13.45 17.60
INTC 170120C00017000 C 01/20/17 17.0 12.45 16.60
INTC 170120C00018000 C 01/20/17 18.0 11.55 15.65
INTC 170120C00019000 C 01/20/17 19.0 11.85 13.45
INTC 170120C00020000 C 01/20/17 20.0 11.30 12.05
INTC 170120C00021000 C 01/20/17 21.0 10.05 11.65
INTC 170120C00022000 C 01/20/17 22.0 9.20 10.20
INTC 170120C00023000 C 01/20/17 23.0 8.60 8.80
INTC 170120C00024000 C 01/20/17 24.0 7.45 7.95
INTC 170120C00025000 C 01/20/17 25.0 6.75 6.95
INTC 170120C00026000 C 01/20/17 26.0 5.90 6.10
INTC 170120C00027000 C 01/20/17 27.0 5.10 5.25
INTC 170120C00028000 C 01/20/17 28.0 4.35 4.45
INTC 170120C00029000 C 01/20/17 29.0 3.60 3.70
INTC 170120C00030000 C 01/20/17 30.0 2.97 3.05
INTC 170120C00031000 C 01/20/17 31.0 2.38 2.43
INTC 170120C00032000 C 01/20/17 32.0 1.88 1.91
INTC 170120C00033000 C 01/20/17 33.0 1.44 1.47
INTC 170120C00034000 C 01/20/17 34.0 1.06 1.10
INTC 170120C00035000 C 01/20/17 35.0 0.77 0.80
INTC 170120C00036000 C 01/20/17 36.0 0.54 0.58
INTC 170120C00037000 C 01/20/17 37.0 0.37 0.40
INTC 170120C00038000 C 01/20/17 38.0 0.25 0.27
INTC 170120C00039000 C 01/20/17 39.0 0.16 0.18
INTC 170120C00040000 C 01/20/17 40.0 0.11 0.12
INTC 170120C00041000 C 01/20/17 41.0 0.06 0.08
INTC 170120C00042000 C 01/20/17 42.0 0.04 0.05
INTC 170120C00045000 C 01/20/17 45.0 0.00 0.03
INTC 170120C00047000 C 01/20/17 47.0 0.00 0.02
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 0.06 0.08
INTC 170120P00016000 P 01/20/17 16.0 0.08 0.10
INTC 170120P00017000 P 01/20/17 17.0 0.10 0.12
INTC 170120P00018000 P 01/20/17 18.0 0.13 0.14
INTC 170120P00019000 P 01/20/17 19.0 0.16 0.18
INTC 170120P00020000 P 01/20/17 20.0 0.20 0.22
INTC 170120P00021000 P 01/20/17 21.0 0.24 0.27
INTC 170120P00022000 P 01/20/17 22.0 0.30 0.32
INTC 170120P00023000 P 01/20/17 23.0 0.38 0.40
INTC 170120P00024000 P 01/20/17 24.0 0.47 0.50
INTC 170120P00025000 P 01/20/17 25.0 0.59 0.62
INTC 170120P00026000 P 01/20/17 26.0 0.74 0.77
INTC 170120P00027000 P 01/20/17 27.0 0.93 0.96
INTC 170120P00028000 P 01/20/17 28.0 1.16 1.19
INTC 170120P00029000 P 01/20/17 29.0 1.44 1.48
INTC 170120P00030000 P 01/20/17 30.0 1.79 1.83
INTC 170120P00031000 P 01/20/17 31.0 2.20 2.24
INTC 170120P00032000 P 01/20/17 32.0 2.68 2.73
INTC 170120P00033000 P 01/20/17 33.0 3.20 3.30
INTC 170120P00034000 P 01/20/17 34.0 3.85 3.95
INTC 170120P00035000 P 01/20/17 35.0 4.55 4.65
INTC 170120P00036000 P 01/20/17 36.0 5.30 5.50
INTC 170120P00037000 P 01/20/17 37.0 6.15 6.35
INTC 170120P00038000 P 01/20/17 38.0 7.00 7.20
INTC 170120P00039000 P 01/20/17 39.0 7.45 8.60
INTC 170120P00040000 P 01/20/17 40.0 8.45 9.20
INTC 170120P00041000 P 01/20/17 41.0 9.35 10.60
INTC 170120P00042000 P 01/20/17 42.0 10.40 11.25
INTC 170120P00045000 P 01/20/17 45.0 11.80 15.95
INTC 170120P00047000 P 01/20/17 47.0 13.75 17.90
INTC 170120P00050000 P 01/20/17 50.0 16.75 19.70
INTC 170120P00055000 P 01/20/17 55.0 21.75 25.85
INTC 180119C00015000 C 01/19/18 15.0 14.10 19.00
INTC 180119C00018000 C 01/19/18 18.0 12.75 14.30
INTC 180119C00020000 C 01/19/18 20.0 10.85 12.25
INTC 180119C00023000 C 01/19/18 23.0 8.60 9.55
INTC 180119C00025000 C 01/19/18 25.0 7.40 7.50
INTC 180119C00027000 C 01/19/18 27.0 5.90 6.15
INTC 180119C00030000 C 01/19/18 30.0 4.10 4.25
INTC 180119C00032000 C 01/19/18 32.0 3.10 3.25
INTC 180119C00035000 C 01/19/18 35.0 1.98 2.05
INTC 180119C00037000 C 01/19/18 37.0 1.41 1.48
INTC 180119C00040000 C 01/19/18 40.0 0.81 0.87
INTC 180119C00045000 C 01/19/18 45.0 0.29 0.34
INTC 180119C00050000 C 01/19/18 50.0 0.10 0.14
INTC 180119P00015000 P 01/19/18 15.0 0.29 0.34
INTC 180119P00018000 P 01/19/18 18.0 0.53 0.58
INTC 180119P00020000 P 01/19/18 20.0 0.76 0.82
INTC 180119P00023000 P 01/19/18 23.0 1.31 1.34
INTC 180119P00025000 P 01/19/18 25.0 1.75 1.81
INTC 180119P00027000 P 01/19/18 27.0 2.35 2.43
INTC 180119P00030000 P 01/19/18 30.0 3.50 3.65
INTC 180119P00032000 P 01/19/18 32.0 4.50 4.65
INTC 180119P00035000 P 01/19/18 35.0 6.35 6.45
INTC 180119P00037000 P 01/19/18 37.0 7.75 7.90
INTC 180119P00040000 P 01/19/18 40.0 10.10 10.40
INTC 180119P00045000 P 01/19/18 45.0 14.45 14.80
INTC 180119P00050000 P 01/19/18 50.0 18.70 20.35

OPRA data is delayed 15 minutes.