Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-12-30)Premium Content

Intel Corporation (INTC)
As of Feb 24 2017 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INTC 170303C00028000 C 03/03/17 28.0 6.75 10.10
INTC 170303C00029500 C 03/03/17 29.5 5.20 8.80
INTC 170303C00030000 C 03/03/17 30.0 6.30 6.55
INTC 170303C00030500 C 03/03/17 30.5 4.35 7.90
INTC 170303C00031000 C 03/03/17 31.0 3.85 7.40
INTC 170303C00031500 C 03/03/17 31.5 2.95 6.90
INTC 170303C00032000 C 03/03/17 32.0 3.35 6.40
INTC 170303C00032500 C 03/03/17 32.5 2.79 6.10
INTC 170303C00033000 C 03/03/17 33.0 2.70 4.90
INTC 170303C00033500 C 03/03/17 33.5 2.67 3.05
INTC 170303C00034000 C 03/03/17 34.0 2.50 2.55
INTC 170303C00034500 C 03/03/17 34.5 2.01 2.05
INTC 170303C00035000 C 03/03/17 35.0 1.51 1.55
INTC 170303C00035500 C 03/03/17 35.5 1.03 1.07
INTC 170303C00036000 C 03/03/17 36.0 0.59 0.62
INTC 170303C00036500 C 03/03/17 36.5 0.26 0.28
INTC 170303C00037000 C 03/03/17 37.0 0.07 0.09
INTC 170303C00037500 C 03/03/17 37.5 0.01 0.03
INTC 170303C00038000 C 03/03/17 38.0 0.00 0.02
INTC 170303C00038500 C 03/03/17 38.5 0.00 0.02
INTC 170303C00039000 C 03/03/17 39.0 0.00 0.02
INTC 170303C00039500 C 03/03/17 39.5 0.00 0.02
INTC 170303C00040000 C 03/03/17 40.0 0.00 0.02
INTC 170303C00040500 C 03/03/17 40.5 0.00 0.01
INTC 170303C00041000 C 03/03/17 41.0 0.00 0.01
INTC 170303C00041500 C 03/03/17 41.5 0.00 0.01
INTC 170303C00042000 C 03/03/17 42.0 0.00 0.01
INTC 170303C00042500 C 03/03/17 42.5 0.00 0.01
INTC 170303C00043000 C 03/03/17 43.0 0.00 0.01
INTC 170303C00043500 C 03/03/17 43.5 0.00 0.01
INTC 170303C00044000 C 03/03/17 44.0 0.00 0.01
INTC 170303C00044500 C 03/03/17 44.5 0.00 0.01
INTC 170303C00045000 C 03/03/17 45.0 0.00 0.01
INTC 170303C00045500 C 03/03/17 45.5 0.00 0.02
INTC 170303C00046000 C 03/03/17 46.0 0.00 0.02
INTC 170303C00046500 C 03/03/17 46.5 0.00 0.01
INTC 170303C00047000 C 03/03/17 47.0 0.00 0.01
INTC 170303C00047500 C 03/03/17 47.5 0.00 0.01
INTC 170303C00048000 C 03/03/17 48.0 0.00 0.01
INTC 170303C00048500 C 03/03/17 48.5 0.00 0.02
INTC 170303P00028000 P 03/03/17 28.0 0.00 0.01
INTC 170303P00029500 P 03/03/17 29.5 0.00 0.01
INTC 170303P00030000 P 03/03/17 30.0 0.00 0.02
INTC 170303P00030500 P 03/03/17 30.5 0.00 0.02
INTC 170303P00031000 P 03/03/17 31.0 0.00 0.01
INTC 170303P00031500 P 03/03/17 31.5 0.00 0.01
INTC 170303P00032000 P 03/03/17 32.0 0.00 0.01
INTC 170303P00032500 P 03/03/17 32.5 0.00 0.02
INTC 170303P00033000 P 03/03/17 33.0 0.00 0.02
INTC 170303P00033500 P 03/03/17 33.5 0.00 0.02
INTC 170303P00034000 P 03/03/17 34.0 0.00 0.02
INTC 170303P00034500 P 03/03/17 34.5 0.00 0.02
INTC 170303P00035000 P 03/03/17 35.0 0.01 0.03
INTC 170303P00035500 P 03/03/17 35.5 0.02 0.05
INTC 170303P00036000 P 03/03/17 36.0 0.08 0.10
INTC 170303P00036500 P 03/03/17 36.5 0.25 0.26
INTC 170303P00037000 P 03/03/17 37.0 0.55 0.58
INTC 170303P00037500 P 03/03/17 37.5 1.00 1.02
INTC 170303P00038000 P 03/03/17 38.0 1.46 1.51
INTC 170303P00038500 P 03/03/17 38.5 1.88 2.75
INTC 170303P00039000 P 03/03/17 39.0 2.39 3.30
INTC 170303P00039500 P 03/03/17 39.5 2.10 3.80
INTC 170303P00040000 P 03/03/17 40.0 1.96 5.45
INTC 170303P00040500 P 03/03/17 40.5 2.73 5.95
INTC 170303P00041000 P 03/03/17 41.0 3.05 6.45
INTC 170303P00041500 P 03/03/17 41.5 3.60 6.80
INTC 170303P00042000 P 03/03/17 42.0 3.90 7.40
INTC 170303P00042500 P 03/03/17 42.5 3.90 7.90
INTC 170303P00043000 P 03/03/17 43.0 5.00 8.30
INTC 170303P00043500 P 03/03/17 43.5 5.00 8.80
INTC 170303P00044000 P 03/03/17 44.0 5.45 9.35
INTC 170303P00044500 P 03/03/17 44.5 5.75 10.05
INTC 170303P00045000 P 03/03/17 45.0 6.45 10.55
INTC 170303P00045500 P 03/03/17 45.5 6.65 10.95
INTC 170303P00046000 P 03/03/17 46.0 7.45 11.55
INTC 170303P00046500 P 03/03/17 46.5 7.65 12.05
INTC 170303P00047000 P 03/03/17 47.0 8.15 12.55
INTC 170303P00047500 P 03/03/17 47.5 8.65 13.05
INTC 170303P00048000 P 03/03/17 48.0 9.30 13.55
INTC 170303P00048500 P 03/03/17 48.5 10.10 13.95
INTC 170310C00028000 C 03/10/17 28.0 6.70 10.15
INTC 170310C00029500 C 03/10/17 29.5 6.10 8.95
INTC 170310C00030000 C 03/10/17 30.0 5.65 8.20
INTC 170310C00031000 C 03/10/17 31.0 4.70 7.45
INTC 170310C00031500 C 03/10/17 31.5 4.25 6.95
INTC 170310C00032000 C 03/10/17 32.0 3.75 6.35
INTC 170310C00032500 C 03/10/17 32.5 3.25 5.90
INTC 170310C00033000 C 03/10/17 33.0 2.68 5.40
INTC 170310C00033500 C 03/10/17 33.5 2.26 3.20
INTC 170310C00034000 C 03/10/17 34.0 1.81 3.30
INTC 170310C00034500 C 03/10/17 34.5 2.03 2.08
INTC 170310C00035000 C 03/10/17 35.0 1.56 1.60
INTC 170310C00035500 C 03/10/17 35.5 1.11 1.15
INTC 170310C00036000 C 03/10/17 36.0 0.72 0.75
INTC 170310C00036500 C 03/10/17 36.5 0.40 0.42
INTC 170310C00037000 C 03/10/17 37.0 0.18 0.20
INTC 170310C00037500 C 03/10/17 37.5 0.05 0.10
INTC 170310C00038000 C 03/10/17 38.0 0.02 0.04
INTC 170310C00038500 C 03/10/17 38.5 0.00 0.03
INTC 170310C00039000 C 03/10/17 39.0 0.00 0.02
INTC 170310C00039500 C 03/10/17 39.5 0.00 0.02
INTC 170310C00040000 C 03/10/17 40.0 0.00 0.02
INTC 170310C00040500 C 03/10/17 40.5 0.00 0.02
INTC 170310C00041000 C 03/10/17 41.0 0.00 0.02
INTC 170310C00041500 C 03/10/17 41.5 0.00 0.02
INTC 170310C00042000 C 03/10/17 42.0 0.00 0.02
INTC 170310C00042500 C 03/10/17 42.5 0.00 0.02
INTC 170310C00043000 C 03/10/17 43.0 0.00 0.01
INTC 170310C00043500 C 03/10/17 43.5 0.00 0.02
INTC 170310C00044000 C 03/10/17 44.0 0.00 0.01
INTC 170310C00044500 C 03/10/17 44.5 0.00 0.01
INTC 170310C00045000 C 03/10/17 45.0 0.00 0.01
INTC 170310C00045500 C 03/10/17 45.5 0.00 0.01
INTC 170310C00046000 C 03/10/17 46.0 0.00 0.01
INTC 170310C00046500 C 03/10/17 46.5 0.00 0.01
INTC 170310C00047000 C 03/10/17 47.0 0.00 0.01
INTC 170310C00047500 C 03/10/17 47.5 0.00 0.01
INTC 170310C00048000 C 03/10/17 48.0 0.00 0.01
INTC 170310C00048500 C 03/10/17 48.5 0.00 0.01
INTC 170310P00028000 P 03/10/17 28.0 0.00 0.02
INTC 170310P00029500 P 03/10/17 29.5 0.00 0.02
INTC 170310P00030000 P 03/10/17 30.0 0.00 0.01
INTC 170310P00031000 P 03/10/17 31.0 0.00 0.02
INTC 170310P00031500 P 03/10/17 31.5 0.00 0.02
INTC 170310P00032000 P 03/10/17 32.0 0.00 0.02
INTC 170310P00032500 P 03/10/17 32.5 0.00 0.02
INTC 170310P00033000 P 03/10/17 33.0 0.00 0.03
INTC 170310P00033500 P 03/10/17 33.5 0.00 0.02
INTC 170310P00034000 P 03/10/17 34.0 0.02 0.03
INTC 170310P00034500 P 03/10/17 34.5 0.02 0.05
INTC 170310P00035000 P 03/10/17 35.0 0.05 0.07
INTC 170310P00035500 P 03/10/17 35.5 0.09 0.12
INTC 170310P00036000 P 03/10/17 36.0 0.20 0.23
INTC 170310P00036500 P 03/10/17 36.5 0.38 0.41
INTC 170310P00037000 P 03/10/17 37.0 0.66 0.71
INTC 170310P00037500 P 03/10/17 37.5 1.00 1.11
INTC 170310P00038000 P 03/10/17 38.0 1.49 1.54
INTC 170310P00038500 P 03/10/17 38.5 1.89 2.79
INTC 170310P00039000 P 03/10/17 39.0 0.89 3.25
INTC 170310P00039500 P 03/10/17 39.5 2.66 3.95
INTC 170310P00040000 P 03/10/17 40.0 2.01 4.80
INTC 170310P00040500 P 03/10/17 40.5 2.24 4.80
INTC 170310P00041000 P 03/10/17 41.0 2.79 6.45
INTC 170310P00041500 P 03/10/17 41.5 3.25 5.75
INTC 170310P00042000 P 03/10/17 42.0 3.55 7.30
INTC 170310P00042500 P 03/10/17 42.5 4.05 6.90
INTC 170310P00043000 P 03/10/17 43.0 4.10 7.40
INTC 170310P00043500 P 03/10/17 43.5 5.30 9.05
INTC 170310P00044000 P 03/10/17 44.0 5.45 9.55
INTC 170310P00044500 P 03/10/17 44.5 5.90 10.05
INTC 170310P00045000 P 03/10/17 45.0 6.45 10.55
INTC 170310P00045500 P 03/10/17 45.5 6.95 11.05
INTC 170310P00046000 P 03/10/17 46.0 7.45 11.55
INTC 170310P00046500 P 03/10/17 46.5 7.95 12.05
INTC 170310P00047000 P 03/10/17 47.0 8.45 12.55
INTC 170310P00047500 P 03/10/17 47.5 8.95 13.05
INTC 170310P00048000 P 03/10/17 48.0 9.40 13.55
INTC 170310P00048500 P 03/10/17 48.5 10.30 13.85
INTC 170317C00022000 C 03/17/17 22.0 12.75 16.00
INTC 170317C00023000 C 03/17/17 23.0 11.70 15.25
INTC 170317C00024000 C 03/17/17 24.0 10.75 13.85
INTC 170317C00025000 C 03/17/17 25.0 9.75 12.70
INTC 170317C00026000 C 03/17/17 26.0 8.80 11.95
INTC 170317C00027000 C 03/17/17 27.0 7.90 10.85
INTC 170317C00027500 C 03/17/17 27.5 7.30 10.35
INTC 170317C00028000 C 03/17/17 28.0 6.75 9.90
INTC 170317C00028500 C 03/17/17 28.5 6.55 9.40
INTC 170317C00029000 C 03/17/17 29.0 6.65 8.00
INTC 170317C00029500 C 03/17/17 29.5 6.15 7.75
INTC 170317C00030000 C 03/17/17 30.0 5.65 7.25
INTC 170317C00030500 C 03/17/17 30.5 5.40 6.25
INTC 170317C00031000 C 03/17/17 31.0 5.00 5.70
INTC 170317C00031500 C 03/17/17 31.5 4.40 5.10
INTC 170317C00032000 C 03/17/17 32.0 3.80 4.60
INTC 170317C00032500 C 03/17/17 32.5 3.35 4.20
INTC 170317C00033000 C 03/17/17 33.0 3.45 3.60
INTC 170317C00033500 C 03/17/17 33.5 2.31 3.20
INTC 170317C00034000 C 03/17/17 34.0 2.55 2.60
INTC 170317C00034500 C 03/17/17 34.5 2.08 2.13
INTC 170317C00035000 C 03/17/17 35.0 1.62 1.67
INTC 170317C00035500 C 03/17/17 35.5 1.20 1.24
INTC 170317C00036000 C 03/17/17 36.0 0.83 0.86
INTC 170317C00036500 C 03/17/17 36.5 0.52 0.55
INTC 170317C00037000 C 03/17/17 37.0 0.29 0.32
INTC 170317C00037500 C 03/17/17 37.5 0.15 0.18
INTC 170317C00038000 C 03/17/17 38.0 0.07 0.09
INTC 170317C00038500 C 03/17/17 38.5 0.03 0.05
INTC 170317C00039000 C 03/17/17 39.0 0.01 0.03
INTC 170317C00039500 C 03/17/17 39.5 0.00 0.02
INTC 170317C00040000 C 03/17/17 40.0 0.00 0.01
INTC 170317C00040500 C 03/17/17 40.5 0.00 0.02
INTC 170317C00041000 C 03/17/17 41.0 0.00 0.02
INTC 170317C00041500 C 03/17/17 41.5 0.00 0.01
INTC 170317C00042000 C 03/17/17 42.0 0.00 0.01
INTC 170317C00042500 C 03/17/17 42.5 0.00 0.01
INTC 170317C00043000 C 03/17/17 43.0 0.00 0.01
INTC 170317C00043500 C 03/17/17 43.5 0.00 0.01
INTC 170317C00044000 C 03/17/17 44.0 0.00 0.02
INTC 170317C00044500 C 03/17/17 44.5 0.00 0.01
INTC 170317C00045000 C 03/17/17 45.0 0.00 0.01
INTC 170317C00046000 C 03/17/17 46.0 0.00 0.01
INTC 170317C00047000 C 03/17/17 47.0 0.00 0.01
INTC 170317C00048000 C 03/17/17 48.0 0.00 0.01
INTC 170317C00050000 C 03/17/17 50.0 0.00 0.01
INTC 170317P00022000 P 03/17/17 22.0 0.00 0.01
INTC 170317P00023000 P 03/17/17 23.0 0.00 0.01
INTC 170317P00024000 P 03/17/17 24.0 0.00 0.01
INTC 170317P00025000 P 03/17/17 25.0 0.00 0.01
INTC 170317P00026000 P 03/17/17 26.0 0.00 0.01
INTC 170317P00027000 P 03/17/17 27.0 0.00 0.01
INTC 170317P00027500 P 03/17/17 27.5 0.00 0.02
INTC 170317P00028000 P 03/17/17 28.0 0.00 0.02
INTC 170317P00028500 P 03/17/17 28.5 0.00 0.02
INTC 170317P00029000 P 03/17/17 29.0 0.00 0.02
INTC 170317P00029500 P 03/17/17 29.5 0.00 0.02
INTC 170317P00030000 P 03/17/17 30.0 0.00 0.02
INTC 170317P00030500 P 03/17/17 30.5 0.00 0.02
INTC 170317P00031000 P 03/17/17 31.0 0.00 0.02
INTC 170317P00031500 P 03/17/17 31.5 0.00 0.02
INTC 170317P00032000 P 03/17/17 32.0 0.00 0.02
INTC 170317P00032500 P 03/17/17 32.5 0.01 0.03
INTC 170317P00033000 P 03/17/17 33.0 0.01 0.03
INTC 170317P00033500 P 03/17/17 33.5 0.02 0.04
INTC 170317P00034000 P 03/17/17 34.0 0.04 0.06
INTC 170317P00034500 P 03/17/17 34.5 0.06 0.08
INTC 170317P00035000 P 03/17/17 35.0 0.10 0.13
INTC 170317P00035500 P 03/17/17 35.5 0.19 0.20
INTC 170317P00036000 P 03/17/17 36.0 0.31 0.33
INTC 170317P00036500 P 03/17/17 36.5 0.50 0.52
INTC 170317P00037000 P 03/17/17 37.0 0.77 0.79
INTC 170317P00037500 P 03/17/17 37.5 1.12 1.16
INTC 170317P00038000 P 03/17/17 38.0 1.53 1.57
INTC 170317P00038500 P 03/17/17 38.5 1.94 2.78
INTC 170317P00039000 P 03/17/17 39.0 2.42 3.20
INTC 170317P00039500 P 03/17/17 39.5 2.96 3.70
INTC 170317P00040000 P 03/17/17 40.0 3.40 4.20
INTC 170317P00040500 P 03/17/17 40.5 3.65 4.95
INTC 170317P00041000 P 03/17/17 41.0 4.30 5.75
INTC 170317P00041500 P 03/17/17 41.5 4.60 6.35
INTC 170317P00042000 P 03/17/17 42.0 5.45 6.50
INTC 170317P00042500 P 03/17/17 42.5 5.65 7.00
INTC 170317P00043000 P 03/17/17 43.0 6.00 7.45
INTC 170317P00043500 P 03/17/17 43.5 6.70 8.15
INTC 170317P00044000 P 03/17/17 44.0 5.95 9.20
INTC 170317P00044500 P 03/17/17 44.5 6.80 9.35
INTC 170317P00045000 P 03/17/17 45.0 7.55 9.85
INTC 170317P00046000 P 03/17/17 46.0 8.70 10.90
INTC 170317P00047000 P 03/17/17 47.0 8.90 12.30
INTC 170317P00048000 P 03/17/17 48.0 9.40 13.95
INTC 170317P00050000 P 03/17/17 50.0 12.50 15.05
INTC 170324C00028000 C 03/24/17 28.0 6.75 10.15
INTC 170324C00029500 C 03/24/17 29.5 5.85 9.00
INTC 170324C00030000 C 03/24/17 30.0 5.65 8.40
INTC 170324C00030500 C 03/24/17 30.5 5.15 7.90
INTC 170324C00031000 C 03/24/17 31.0 4.75 7.40
INTC 170324C00031500 C 03/24/17 31.5 4.35 6.90
INTC 170324C00032000 C 03/24/17 32.0 3.80 6.45
INTC 170324C00032500 C 03/24/17 32.5 3.10 5.95
INTC 170324C00033000 C 03/24/17 33.0 3.30 3.65
INTC 170324C00033500 C 03/24/17 33.5 2.25 4.05
INTC 170324C00034000 C 03/24/17 34.0 2.59 2.64
INTC 170324C00034500 C 03/24/17 34.5 2.02 2.23
INTC 170324C00035000 C 03/24/17 35.0 1.68 1.71
INTC 170324C00035500 C 03/24/17 35.5 1.27 1.32
INTC 170324C00036000 C 03/24/17 36.0 0.91 0.95
INTC 170324C00036500 C 03/24/17 36.5 0.60 0.64
INTC 170324C00037000 C 03/24/17 37.0 0.36 0.40
INTC 170324C00037500 C 03/24/17 37.5 0.20 0.24
INTC 170324C00038000 C 03/24/17 38.0 0.08 0.14
INTC 170324C00038500 C 03/24/17 38.5 0.03 0.08
INTC 170324C00039000 C 03/24/17 39.0 0.02 0.06
INTC 170324C00039500 C 03/24/17 39.5 0.00 0.04
INTC 170324C00040000 C 03/24/17 40.0 0.00 0.02
INTC 170324C00040500 C 03/24/17 40.5 0.00 0.03
INTC 170324C00041000 C 03/24/17 41.0 0.00 0.02
INTC 170324C00041500 C 03/24/17 41.5 0.00 0.02
INTC 170324C00042000 C 03/24/17 42.0 0.00 0.02
INTC 170324C00042500 C 03/24/17 42.5 0.00 0.02
INTC 170324C00043000 C 03/24/17 43.0 0.00 0.01
INTC 170324C00043500 C 03/24/17 43.5 0.00 0.02
INTC 170324C00044000 C 03/24/17 44.0 0.00 0.02
INTC 170324P00028000 P 03/24/17 28.0 0.00 0.02
INTC 170324P00029500 P 03/24/17 29.5 0.00 0.02
INTC 170324P00030000 P 03/24/17 30.0 0.00 0.03
INTC 170324P00030500 P 03/24/17 30.5 0.00 0.02
INTC 170324P00031000 P 03/24/17 31.0 0.00 0.03
INTC 170324P00031500 P 03/24/17 31.5 0.00 0.04
INTC 170324P00032000 P 03/24/17 32.0 0.00 0.04
INTC 170324P00032500 P 03/24/17 32.5 0.02 0.05
INTC 170324P00033000 P 03/24/17 33.0 0.02 0.07
INTC 170324P00033500 P 03/24/17 33.5 0.04 0.08
INTC 170324P00034000 P 03/24/17 34.0 0.07 0.11
INTC 170324P00034500 P 03/24/17 34.5 0.11 0.16
INTC 170324P00035000 P 03/24/17 35.0 0.16 0.19
INTC 170324P00035500 P 03/24/17 35.5 0.24 0.28
INTC 170324P00036000 P 03/24/17 36.0 0.38 0.41
INTC 170324P00036500 P 03/24/17 36.5 0.57 0.61
INTC 170324P00037000 P 03/24/17 37.0 0.84 0.87
INTC 170324P00037500 P 03/24/17 37.5 1.17 1.21
INTC 170324P00038000 P 03/24/17 38.0 1.52 1.90
INTC 170324P00038500 P 03/24/17 38.5 1.73 2.80
INTC 170324P00039000 P 03/24/17 39.0 2.45 3.25
INTC 170324P00039500 P 03/24/17 39.5 2.91 3.70
INTC 170324P00040000 P 03/24/17 40.0 2.91 4.30
INTC 170324P00040500 P 03/24/17 40.5 3.30 4.80
INTC 170324P00041000 P 03/24/17 41.0 4.30 6.50
INTC 170324P00041500 P 03/24/17 41.5 4.30 6.90
INTC 170324P00042000 P 03/24/17 42.0 4.00 7.45
INTC 170324P00042500 P 03/24/17 42.5 5.70 7.90
INTC 170324P00043000 P 03/24/17 43.0 6.45 8.40
INTC 170324P00043500 P 03/24/17 43.5 6.75 9.05
INTC 170324P00044000 P 03/24/17 44.0 5.85 9.50
INTC 170331C00029500 C 03/31/17 29.5 6.25 7.95
INTC 170331C00030000 C 03/31/17 30.0 5.75 6.70
INTC 170331C00030500 C 03/31/17 30.5 5.25 6.50
INTC 170331C00031000 C 03/31/17 31.0 4.90 6.05
INTC 170331C00031500 C 03/31/17 31.5 4.10 5.25
INTC 170331C00032000 C 03/31/17 32.0 3.65 5.25
INTC 170331C00032500 C 03/31/17 32.5 3.40 4.25
INTC 170331C00033000 C 03/31/17 33.0 2.87 4.35
INTC 170331C00033500 C 03/31/17 33.5 2.36 3.60
INTC 170331C00034000 C 03/31/17 34.0 2.49 2.76
INTC 170331C00034500 C 03/31/17 34.5 2.06 2.26
INTC 170331C00035000 C 03/31/17 35.0 1.75 1.80
INTC 170331C00035500 C 03/31/17 35.5 1.35 1.40
INTC 170331C00036000 C 03/31/17 36.0 1.00 1.04
INTC 170331C00036500 C 03/31/17 36.5 0.69 0.73
INTC 170331C00037000 C 03/31/17 37.0 0.45 0.49
INTC 170331C00037500 C 03/31/17 37.5 0.26 0.30
INTC 170331C00038000 C 03/31/17 38.0 0.16 0.19
INTC 170331C00038500 C 03/31/17 38.5 0.05 0.12
INTC 170331C00039000 C 03/31/17 39.0 0.03 0.08
INTC 170331C00039500 C 03/31/17 39.5 0.01 0.06
INTC 170331C00040000 C 03/31/17 40.0 0.00 0.03
INTC 170331C00040500 C 03/31/17 40.5 0.00 0.02
INTC 170331C00041000 C 03/31/17 41.0 0.00 0.03
INTC 170331C00041500 C 03/31/17 41.5 0.00 0.02
INTC 170331C00042000 C 03/31/17 42.0 0.00 0.02
INTC 170331C00042500 C 03/31/17 42.5 0.00 0.02
INTC 170331C00043000 C 03/31/17 43.0 0.00 0.02
INTC 170331C00043500 C 03/31/17 43.5 0.00 0.02
INTC 170331C00044000 C 03/31/17 44.0 0.00 0.02
INTC 170331P00029500 P 03/31/17 29.5 0.00 0.03
INTC 170331P00030000 P 03/31/17 30.0 0.00 0.03
INTC 170331P00030500 P 03/31/17 30.5 0.00 0.04
INTC 170331P00031000 P 03/31/17 31.0 0.00 0.04
INTC 170331P00031500 P 03/31/17 31.5 0.00 0.05
INTC 170331P00032000 P 03/31/17 32.0 0.02 0.06
INTC 170331P00032500 P 03/31/17 32.5 0.03 0.08
INTC 170331P00033000 P 03/31/17 33.0 0.04 0.10
INTC 170331P00033500 P 03/31/17 33.5 0.06 0.13
INTC 170331P00034000 P 03/31/17 34.0 0.11 0.15
INTC 170331P00034500 P 03/31/17 34.5 0.14 0.21
INTC 170331P00035000 P 03/31/17 35.0 0.21 0.25
INTC 170331P00035500 P 03/31/17 35.5 0.31 0.35
INTC 170331P00036000 P 03/31/17 36.0 0.45 0.49
INTC 170331P00036500 P 03/31/17 36.5 0.65 0.69
INTC 170331P00037000 P 03/31/17 37.0 0.91 0.95
INTC 170331P00037500 P 03/31/17 37.5 1.22 1.38
INTC 170331P00038000 P 03/31/17 38.0 1.60 1.75
INTC 170331P00038500 P 03/31/17 38.5 1.85 2.79
INTC 170331P00039000 P 03/31/17 39.0 2.36 3.20
INTC 170331P00039500 P 03/31/17 39.5 2.55 3.75
INTC 170331P00040000 P 03/31/17 40.0 3.35 4.20
INTC 170331P00040500 P 03/31/17 40.5 3.15 4.75
INTC 170331P00041000 P 03/31/17 41.0 2.91 5.25
INTC 170331P00041500 P 03/31/17 41.5 3.35 5.80
INTC 170331P00042000 P 03/31/17 42.0 3.90 7.30
INTC 170331P00042500 P 03/31/17 42.5 4.50 7.70
INTC 170331P00043000 P 03/31/17 43.0 5.70 7.95
INTC 170331P00043500 P 03/31/17 43.5 6.70 7.90
INTC 170331P00044000 P 03/31/17 44.0 5.85 9.30
INTC 170407C00028000 C 04/07/17 28.0 6.95 10.15
INTC 170407C00029000 C 04/07/17 29.0 6.80 9.55
INTC 170407C00029500 C 04/07/17 29.5 6.25 7.45
INTC 170407C00030000 C 04/07/17 30.0 5.75 7.25
INTC 170407C00030500 C 04/07/17 30.5 5.25 6.55
INTC 170407C00031000 C 04/07/17 31.0 4.95 6.50
INTC 170407C00031500 C 04/07/17 31.5 4.40 5.80
INTC 170407C00032000 C 04/07/17 32.0 3.90 5.00
INTC 170407C00032500 C 04/07/17 32.5 3.40 4.85
INTC 170407C00033000 C 04/07/17 33.0 2.92 4.35
INTC 170407C00033500 C 04/07/17 33.5 2.41 3.40
INTC 170407C00034000 C 04/07/17 34.0 2.51 3.90
INTC 170407C00034500 C 04/07/17 34.5 2.23 2.28
INTC 170407C00035000 C 04/07/17 35.0 1.71 1.87
INTC 170407C00035500 C 04/07/17 35.5 1.42 1.47
INTC 170407C00036000 C 04/07/17 36.0 1.08 1.12
INTC 170407C00036500 C 04/07/17 36.5 0.77 0.82
INTC 170407C00037000 C 04/07/17 37.0 0.53 0.57
INTC 170407C00037500 C 04/07/17 37.5 0.33 0.38
INTC 170407C00038000 C 04/07/17 38.0 0.21 0.25
INTC 170407C00038500 C 04/07/17 38.5 0.11 0.16
INTC 170407C00039000 C 04/07/17 39.0 0.04 0.10
INTC 170407C00039500 C 04/07/17 39.5 0.02 0.07
INTC 170407C00040000 C 04/07/17 40.0 0.01 0.05
INTC 170407C00040500 C 04/07/17 40.5 0.00 0.03
INTC 170407C00041000 C 04/07/17 41.0 0.00 0.03
INTC 170407C00041500 C 04/07/17 41.5 0.00 0.02
INTC 170407C00042000 C 04/07/17 42.0 0.00 0.02
INTC 170407C00042500 C 04/07/17 42.5 0.00 0.02
INTC 170407C00043000 C 04/07/17 43.0 0.00 0.02
INTC 170407C00043500 C 04/07/17 43.5 0.00 0.02
INTC 170407C00044000 C 04/07/17 44.0 0.00 0.02
INTC 170407C00044500 C 04/07/17 44.5 0.00 0.02
INTC 170407C00045000 C 04/07/17 45.0 0.00 0.02
INTC 170407P00028000 P 04/07/17 28.0 0.00 0.02
INTC 170407P00029000 P 04/07/17 29.0 0.00 0.03
INTC 170407P00029500 P 04/07/17 29.5 0.00 0.03
INTC 170407P00030000 P 04/07/17 30.0 0.00 0.04
INTC 170407P00030500 P 04/07/17 30.5 0.00 0.05
INTC 170407P00031000 P 04/07/17 31.0 0.00 0.06
INTC 170407P00031500 P 04/07/17 31.5 0.01 0.08
INTC 170407P00032000 P 04/07/17 32.0 0.03 0.09
INTC 170407P00032500 P 04/07/17 32.5 0.04 0.10
INTC 170407P00033000 P 04/07/17 33.0 0.07 0.13
INTC 170407P00033500 P 04/07/17 33.5 0.10 0.17
INTC 170407P00034000 P 04/07/17 34.0 0.13 0.21
INTC 170407P00034500 P 04/07/17 34.5 0.18 0.25
INTC 170407P00035000 P 04/07/17 35.0 0.27 0.31
INTC 170407P00035500 P 04/07/17 35.5 0.38 0.42
INTC 170407P00036000 P 04/07/17 36.0 0.53 0.57
INTC 170407P00036500 P 04/07/17 36.5 0.73 0.77
INTC 170407P00037000 P 04/07/17 37.0 0.98 1.03
INTC 170407P00037500 P 04/07/17 37.5 1.29 1.45
INTC 170407P00038000 P 04/07/17 38.0 1.64 1.81
INTC 170407P00038500 P 04/07/17 38.5 1.68 2.82
INTC 170407P00039000 P 04/07/17 39.0 2.50 3.20
INTC 170407P00039500 P 04/07/17 39.5 2.41 3.70
INTC 170407P00040000 P 04/07/17 40.0 3.25 4.20
INTC 170407P00040500 P 04/07/17 40.5 3.90 4.70
INTC 170407P00041000 P 04/07/17 41.0 4.10 5.25
INTC 170407P00041500 P 04/07/17 41.5 4.05 6.85
INTC 170407P00042000 P 04/07/17 42.0 4.70 7.40
INTC 170407P00042500 P 04/07/17 42.5 5.20 8.00
INTC 170407P00043000 P 04/07/17 43.0 5.70 8.45
INTC 170407P00043500 P 04/07/17 43.5 5.80 8.95
INTC 170407P00044000 P 04/07/17 44.0 5.85 9.45
INTC 170407P00044500 P 04/07/17 44.5 6.40 9.95
INTC 170407P00045000 P 04/07/17 45.0 6.90 10.25
INTC 170421C00018000 C 04/21/17 18.0 16.75 19.80
INTC 170421C00019000 C 04/21/17 19.0 15.40 18.80
INTC 170421C00020000 C 04/21/17 20.0 14.10 17.90
INTC 170421C00021000 C 04/21/17 21.0 13.40 16.80
INTC 170421C00022000 C 04/21/17 22.0 12.65 15.85
INTC 170421C00023000 C 04/21/17 23.0 11.65 14.90
INTC 170421C00024000 C 04/21/17 24.0 10.65 13.85
INTC 170421C00025000 C 04/21/17 25.0 9.75 12.85
INTC 170421C00026000 C 04/21/17 26.0 8.55 11.95
INTC 170421C00027000 C 04/21/17 27.0 8.20 9.90
INTC 170421C00028000 C 04/21/17 28.0 8.00 8.70
INTC 170421C00029000 C 04/21/17 29.0 6.30 7.75
INTC 170421C00030000 C 04/21/17 30.0 5.80 6.65
INTC 170421C00031000 C 04/21/17 31.0 4.90 5.65
INTC 170421C00032000 C 04/21/17 32.0 4.40 4.70
INTC 170421C00033000 C 04/21/17 33.0 3.45 3.75
INTC 170421C00034000 C 04/21/17 34.0 2.76 2.80
INTC 170421C00035000 C 04/21/17 35.0 1.93 1.96
INTC 170421C00036000 C 04/21/17 36.0 1.22 1.25
INTC 170421C00037000 C 04/21/17 37.0 0.67 0.70
INTC 170421C00038000 C 04/21/17 38.0 0.32 0.35
INTC 170421C00039000 C 04/21/17 39.0 0.13 0.15
INTC 170421C00040000 C 04/21/17 40.0 0.05 0.08
INTC 170421C00041000 C 04/21/17 41.0 0.01 0.05
INTC 170421C00042000 C 04/21/17 42.0 0.01 0.03
INTC 170421C00043000 C 04/21/17 43.0 0.00 0.02
INTC 170421C00044000 C 04/21/17 44.0 0.00 0.01
INTC 170421C00045000 C 04/21/17 45.0 0.00 0.02
INTC 170421C00046000 C 04/21/17 46.0 0.00 0.01
INTC 170421C00047000 C 04/21/17 47.0 0.00 0.02
INTC 170421P00018000 P 04/21/17 18.0 0.00 0.01
INTC 170421P00019000 P 04/21/17 19.0 0.00 0.01
INTC 170421P00020000 P 04/21/17 20.0 0.00 0.01
INTC 170421P00021000 P 04/21/17 21.0 0.00 0.01
INTC 170421P00022000 P 04/21/17 22.0 0.00 0.01
INTC 170421P00023000 P 04/21/17 23.0 0.00 0.01
INTC 170421P00024000 P 04/21/17 24.0 0.00 0.02
INTC 170421P00025000 P 04/21/17 25.0 0.00 0.02
INTC 170421P00026000 P 04/21/17 26.0 0.00 0.02
INTC 170421P00027000 P 04/21/17 27.0 0.00 0.02
INTC 170421P00028000 P 04/21/17 28.0 0.00 0.03
INTC 170421P00029000 P 04/21/17 29.0 0.01 0.03
INTC 170421P00030000 P 04/21/17 30.0 0.03 0.04
INTC 170421P00031000 P 04/21/17 31.0 0.05 0.06
INTC 170421P00032000 P 04/21/17 32.0 0.08 0.09
INTC 170421P00033000 P 04/21/17 33.0 0.12 0.14
INTC 170421P00034000 P 04/21/17 34.0 0.22 0.23
INTC 170421P00035000 P 04/21/17 35.0 0.37 0.39
INTC 170421P00036000 P 04/21/17 36.0 0.65 0.68
INTC 170421P00037000 P 04/21/17 37.0 1.10 1.14
INTC 170421P00038000 P 04/21/17 38.0 1.75 1.80
INTC 170421P00039000 P 04/21/17 39.0 2.56 3.25
INTC 170421P00040000 P 04/21/17 40.0 3.45 4.15
INTC 170421P00041000 P 04/21/17 41.0 4.30 5.00
INTC 170421P00042000 P 04/21/17 42.0 5.10 6.00
INTC 170421P00043000 P 04/21/17 43.0 5.55 7.10
INTC 170421P00044000 P 04/21/17 44.0 5.95 9.00
INTC 170421P00045000 P 04/21/17 45.0 6.85 10.05
INTC 170421P00046000 P 04/21/17 46.0 7.80 11.30
INTC 170421P00047000 P 04/21/17 47.0 8.90 12.05
INTC 170519C00026000 C 05/19/17 26.0 9.70 10.90
INTC 170519C00027000 C 05/19/17 27.0 9.00 10.20
INTC 170519C00028000 C 05/19/17 28.0 7.80 8.80
INTC 170519C00029000 C 05/19/17 29.0 7.15 7.70
INTC 170519C00030000 C 05/19/17 30.0 5.85 7.80
INTC 170519C00031000 C 05/19/17 31.0 5.00 5.90
INTC 170519C00032000 C 05/19/17 32.0 4.60 4.80
INTC 170519C00033000 C 05/19/17 33.0 3.70 3.95
INTC 170519C00034000 C 05/19/17 34.0 3.00 3.10
INTC 170519C00035000 C 05/19/17 35.0 2.24 2.29
INTC 170519C00036000 C 05/19/17 36.0 1.60 1.63
INTC 170519C00037000 C 05/19/17 37.0 1.06 1.10
INTC 170519C00038000 C 05/19/17 38.0 0.66 0.69
INTC 170519C00039000 C 05/19/17 39.0 0.39 0.42
INTC 170519C00040000 C 05/19/17 40.0 0.21 0.24
INTC 170519C00041000 C 05/19/17 41.0 0.11 0.14
INTC 170519C00042000 C 05/19/17 42.0 0.05 0.08
INTC 170519C00043000 C 05/19/17 43.0 0.02 0.04
INTC 170519C00044000 C 05/19/17 44.0 0.00 0.03
INTC 170519C00045000 C 05/19/17 45.0 0.00 0.03
INTC 170519P00026000 P 05/19/17 26.0 0.02 0.05
INTC 170519P00027000 P 05/19/17 27.0 0.04 0.07
INTC 170519P00028000 P 05/19/17 28.0 0.06 0.09
INTC 170519P00029000 P 05/19/17 29.0 0.08 0.12
INTC 170519P00030000 P 05/19/17 30.0 0.12 0.16
INTC 170519P00031000 P 05/19/17 31.0 0.18 0.22
INTC 170519P00032000 P 05/19/17 32.0 0.27 0.30
INTC 170519P00033000 P 05/19/17 33.0 0.40 0.42
INTC 170519P00034000 P 05/19/17 34.0 0.58 0.60
INTC 170519P00035000 P 05/19/17 35.0 0.83 0.87
INTC 170519P00036000 P 05/19/17 36.0 1.19 1.23
INTC 170519P00037000 P 05/19/17 37.0 1.68 1.72
INTC 170519P00038000 P 05/19/17 38.0 2.29 2.34
INTC 170519P00039000 P 05/19/17 39.0 3.00 3.20
INTC 170519P00040000 P 05/19/17 40.0 3.85 4.25
INTC 170519P00041000 P 05/19/17 41.0 4.70 5.45
INTC 170519P00042000 P 05/19/17 42.0 5.60 6.95
INTC 170519P00043000 P 05/19/17 43.0 6.55 7.90
INTC 170519P00044000 P 05/19/17 44.0 7.40 9.65
INTC 170519P00045000 P 05/19/17 45.0 8.60 10.30
INTC 170616C00018000 C 06/16/17 18.0 16.75 20.05
INTC 170616C00019000 C 06/16/17 19.0 16.05 19.30
INTC 170616C00020000 C 06/16/17 20.0 14.75 18.10
INTC 170616C00021000 C 06/16/17 21.0 14.05 17.30
INTC 170616C00022000 C 06/16/17 22.0 12.90 15.30
INTC 170616C00023000 C 06/16/17 23.0 11.75 14.35
INTC 170616C00024000 C 06/16/17 24.0 11.35 13.05
INTC 170616C00025000 C 06/16/17 25.0 10.45 12.05
INTC 170616C00026000 C 06/16/17 26.0 9.70 10.85
INTC 170616C00027000 C 06/16/17 27.0 8.70 9.90
INTC 170616C00028000 C 06/16/17 28.0 7.80 8.95
INTC 170616C00029000 C 06/16/17 29.0 6.90 7.75
INTC 170616C00030000 C 06/16/17 30.0 6.35 6.75
INTC 170616C00031000 C 06/16/17 31.0 5.25 5.80
INTC 170616C00032000 C 06/16/17 32.0 4.70 4.90
INTC 170616C00033000 C 06/16/17 33.0 3.85 4.05
INTC 170616C00034000 C 06/16/17 34.0 3.00 3.20
INTC 170616C00035000 C 06/16/17 35.0 2.41 2.46
INTC 170616C00036000 C 06/16/17 36.0 1.77 1.82
INTC 170616C00037000 C 06/16/17 37.0 1.24 1.29
INTC 170616C00038000 C 06/16/17 38.0 0.84 0.88
INTC 170616C00039000 C 06/16/17 39.0 0.54 0.57
INTC 170616C00040000 C 06/16/17 40.0 0.33 0.36
INTC 170616C00041000 C 06/16/17 41.0 0.19 0.22
INTC 170616C00042000 C 06/16/17 42.0 0.11 0.14
INTC 170616C00043000 C 06/16/17 43.0 0.06 0.09
INTC 170616C00044000 C 06/16/17 44.0 0.03 0.06
INTC 170616C00045000 C 06/16/17 45.0 0.01 0.04
INTC 170616C00046000 C 06/16/17 46.0 0.00 0.03
INTC 170616C00047000 C 06/16/17 47.0 0.00 0.02
INTC 170616C00048000 C 06/16/17 48.0 0.00 0.03
INTC 170616P00018000 P 06/16/17 18.0 0.00 0.02
INTC 170616P00019000 P 06/16/17 19.0 0.00 0.02
INTC 170616P00020000 P 06/16/17 20.0 0.00 0.02
INTC 170616P00021000 P 06/16/17 21.0 0.00 0.02
INTC 170616P00022000 P 06/16/17 22.0 0.00 0.03
INTC 170616P00023000 P 06/16/17 23.0 0.00 0.04
INTC 170616P00024000 P 06/16/17 24.0 0.01 0.05
INTC 170616P00025000 P 06/16/17 25.0 0.03 0.06
INTC 170616P00026000 P 06/16/17 26.0 0.05 0.08
INTC 170616P00027000 P 06/16/17 27.0 0.07 0.11
INTC 170616P00028000 P 06/16/17 28.0 0.10 0.13
INTC 170616P00029000 P 06/16/17 29.0 0.14 0.18
INTC 170616P00030000 P 06/16/17 30.0 0.19 0.24
INTC 170616P00031000 P 06/16/17 31.0 0.26 0.31
INTC 170616P00032000 P 06/16/17 32.0 0.37 0.40
INTC 170616P00033000 P 06/16/17 33.0 0.53 0.55
INTC 170616P00034000 P 06/16/17 34.0 0.74 0.77
INTC 170616P00035000 P 06/16/17 35.0 1.01 1.05
INTC 170616P00036000 P 06/16/17 36.0 1.39 1.43
INTC 170616P00037000 P 06/16/17 37.0 1.87 1.91
INTC 170616P00038000 P 06/16/17 38.0 2.46 2.51
INTC 170616P00039000 P 06/16/17 39.0 3.15 3.25
INTC 170616P00040000 P 06/16/17 40.0 3.90 4.35
INTC 170616P00041000 P 06/16/17 41.0 4.70 5.35
INTC 170616P00042000 P 06/16/17 42.0 5.70 6.60
INTC 170616P00043000 P 06/16/17 43.0 6.60 7.50
INTC 170616P00044000 P 06/16/17 44.0 7.50 8.60
INTC 170616P00045000 P 06/16/17 45.0 8.50 9.60
INTC 170616P00046000 P 06/16/17 46.0 9.25 11.10
INTC 170616P00047000 P 06/16/17 47.0 9.25 12.45
INTC 170616P00048000 P 06/16/17 48.0 10.30 13.40
INTC 170721C00018000 C 07/21/17 18.0 16.85 20.10
INTC 170721C00019000 C 07/21/17 19.0 15.80 19.05
INTC 170721C00020000 C 07/21/17 20.0 14.75 18.15
INTC 170721C00021000 C 07/21/17 21.0 14.10 16.05
INTC 170721C00022000 C 07/21/17 22.0 13.05 15.75
INTC 170721C00023000 C 07/21/17 23.0 12.15 14.05
INTC 170721C00024000 C 07/21/17 24.0 11.40 12.85
INTC 170721C00025000 C 07/21/17 25.0 11.05 11.65
INTC 170721C00026000 C 07/21/17 26.0 9.75 10.90
INTC 170721C00027000 C 07/21/17 27.0 8.75 9.85
INTC 170721C00028000 C 07/21/17 28.0 8.05 8.85
INTC 170721C00029000 C 07/21/17 29.0 7.10 7.75
INTC 170721C00030000 C 07/21/17 30.0 6.20 6.80
INTC 170721C00031000 C 07/21/17 31.0 5.10 5.95
INTC 170721C00032000 C 07/21/17 32.0 4.75 5.00
INTC 170721C00033000 C 07/21/17 33.0 4.05 4.20
INTC 170721C00034000 C 07/21/17 34.0 3.30 3.40
INTC 170721C00035000 C 07/21/17 35.0 2.64 2.68
INTC 170721C00036000 C 07/21/17 36.0 2.03 2.06
INTC 170721C00037000 C 07/21/17 37.0 1.51 1.54
INTC 170721C00038000 C 07/21/17 38.0 1.08 1.11
INTC 170721C00039000 C 07/21/17 39.0 0.74 0.77
INTC 170721C00040000 C 07/21/17 40.0 0.50 0.53
INTC 170721C00041000 C 07/21/17 41.0 0.32 0.35
INTC 170721C00042000 C 07/21/17 42.0 0.21 0.24
INTC 170721C00043000 C 07/21/17 43.0 0.13 0.15
INTC 170721C00044000 C 07/21/17 44.0 0.08 0.09
INTC 170721C00045000 C 07/21/17 45.0 0.04 0.06
INTC 170721C00046000 C 07/21/17 46.0 0.02 0.04
INTC 170721C00047000 C 07/21/17 47.0 0.00 0.04
INTC 170721P00018000 P 07/21/17 18.0 0.00 0.02
INTC 170721P00019000 P 07/21/17 19.0 0.00 0.03
INTC 170721P00020000 P 07/21/17 20.0 0.00 0.03
INTC 170721P00021000 P 07/21/17 21.0 0.00 0.04
INTC 170721P00022000 P 07/21/17 22.0 0.01 0.07
INTC 170721P00023000 P 07/21/17 23.0 0.04 0.05
INTC 170721P00024000 P 07/21/17 24.0 0.05 0.07
INTC 170721P00025000 P 07/21/17 25.0 0.07 0.09
INTC 170721P00026000 P 07/21/17 26.0 0.10 0.11
INTC 170721P00027000 P 07/21/17 27.0 0.13 0.14
INTC 170721P00028000 P 07/21/17 28.0 0.17 0.18
INTC 170721P00029000 P 07/21/17 29.0 0.22 0.24
INTC 170721P00030000 P 07/21/17 30.0 0.29 0.31
INTC 170721P00031000 P 07/21/17 31.0 0.39 0.41
INTC 170721P00032000 P 07/21/17 32.0 0.52 0.54
INTC 170721P00033000 P 07/21/17 33.0 0.69 0.72
INTC 170721P00034000 P 07/21/17 34.0 0.93 0.98
INTC 170721P00035000 P 07/21/17 35.0 1.24 1.26
INTC 170721P00036000 P 07/21/17 36.0 1.62 1.65
INTC 170721P00037000 P 07/21/17 37.0 2.12 2.19
INTC 170721P00038000 P 07/21/17 38.0 2.68 2.73
INTC 170721P00039000 P 07/21/17 39.0 3.35 3.45
INTC 170721P00040000 P 07/21/17 40.0 4.10 4.15
INTC 170721P00041000 P 07/21/17 41.0 3.55 5.60
INTC 170721P00042000 P 07/21/17 42.0 5.80 6.60
INTC 170721P00043000 P 07/21/17 43.0 6.75 7.50
INTC 170721P00044000 P 07/21/17 44.0 7.70 8.55
INTC 170721P00045000 P 07/21/17 45.0 8.50 9.60
INTC 170721P00046000 P 07/21/17 46.0 9.60 10.75
INTC 170721P00047000 P 07/21/17 47.0 9.80 12.15
INTC 170818C00021000 C 08/18/17 21.0 14.05 16.35
INTC 170818C00022000 C 08/18/17 22.0 13.30 15.05
INTC 170818C00023000 C 08/18/17 23.0 12.75 13.85
INTC 170818C00024000 C 08/18/17 24.0 11.40 12.85
INTC 170818C00025000 C 08/18/17 25.0 10.95 11.90
INTC 170818C00026000 C 08/18/17 26.0 9.45 11.05
INTC 170818C00027000 C 08/18/17 27.0 8.50 9.90
INTC 170818C00028000 C 08/18/17 28.0 7.85 8.85
INTC 170818C00029000 C 08/18/17 29.0 6.95 8.00
INTC 170818C00030000 C 08/18/17 30.0 6.70 6.85
INTC 170818C00031000 C 08/18/17 31.0 5.20 6.10
INTC 170818C00032000 C 08/18/17 32.0 4.90 5.10
INTC 170818C00033000 C 08/18/17 33.0 4.05 4.30
INTC 170818C00034000 C 08/18/17 34.0 3.40 3.55
INTC 170818C00035000 C 08/18/17 35.0 2.79 2.85
INTC 170818C00036000 C 08/18/17 36.0 2.19 2.23
INTC 170818C00037000 C 08/18/17 37.0 1.67 1.72
INTC 170818C00038000 C 08/18/17 38.0 1.24 1.29
INTC 170818C00039000 C 08/18/17 39.0 0.84 0.94
INTC 170818C00040000 C 08/18/17 40.0 0.63 0.65
INTC 170818C00041000 C 08/18/17 41.0 0.42 0.46
INTC 170818C00042000 C 08/18/17 42.0 0.28 0.32
INTC 170818C00043000 C 08/18/17 43.0 0.18 0.21
INTC 170818C00044000 C 08/18/17 44.0 0.12 0.15
INTC 170818C00045000 C 08/18/17 45.0 0.07 0.10
INTC 170818C00046000 C 08/18/17 46.0 0.04 0.07
INTC 170818C00047000 C 08/18/17 47.0 0.02 0.04
INTC 170818C00048000 C 08/18/17 48.0 0.01 0.04
INTC 170818C00049000 C 08/18/17 49.0 0.00 0.03
INTC 170818C00050000 C 08/18/17 50.0 0.00 0.03
INTC 170818P00021000 P 08/18/17 21.0 0.04 0.08
INTC 170818P00022000 P 08/18/17 22.0 0.06 0.09
INTC 170818P00023000 P 08/18/17 23.0 0.07 0.12
INTC 170818P00024000 P 08/18/17 24.0 0.09 0.14
INTC 170818P00025000 P 08/18/17 25.0 0.12 0.17
INTC 170818P00026000 P 08/18/17 26.0 0.15 0.20
INTC 170818P00027000 P 08/18/17 27.0 0.18 0.25
INTC 170818P00028000 P 08/18/17 28.0 0.25 0.30
INTC 170818P00029000 P 08/18/17 29.0 0.31 0.37
INTC 170818P00030000 P 08/18/17 30.0 0.40 0.47
INTC 170818P00031000 P 08/18/17 31.0 0.54 0.60
INTC 170818P00032000 P 08/18/17 32.0 0.70 0.75
INTC 170818P00033000 P 08/18/17 33.0 0.91 0.96
INTC 170818P00034000 P 08/18/17 34.0 1.17 1.24
INTC 170818P00035000 P 08/18/17 35.0 1.51 1.57
INTC 170818P00036000 P 08/18/17 36.0 1.90 1.98
INTC 170818P00037000 P 08/18/17 37.0 2.42 2.52
INTC 170818P00038000 P 08/18/17 38.0 3.00 3.10
INTC 170818P00039000 P 08/18/17 39.0 3.65 3.80
INTC 170818P00040000 P 08/18/17 40.0 4.35 4.50
INTC 170818P00041000 P 08/18/17 41.0 4.95 5.75
INTC 170818P00042000 P 08/18/17 42.0 5.90 6.90
INTC 170818P00043000 P 08/18/17 43.0 6.80 7.75
INTC 170818P00044000 P 08/18/17 44.0 7.75 8.70
INTC 170818P00045000 P 08/18/17 45.0 8.65 9.75
INTC 170818P00046000 P 08/18/17 46.0 9.50 10.70
INTC 170818P00047000 P 08/18/17 47.0 10.40 11.95
INTC 170818P00048000 P 08/18/17 48.0 11.45 13.05
INTC 170818P00049000 P 08/18/17 49.0 12.30 14.45
INTC 170818P00050000 P 08/18/17 50.0 12.30 15.30
INTC 171020C00021000 C 10/20/17 21.0 14.40 16.00
INTC 171020C00022000 C 10/20/17 22.0 14.00 14.85
INTC 171020C00023000 C 10/20/17 23.0 11.80 14.15
INTC 171020C00024000 C 10/20/17 24.0 11.40 13.00
INTC 171020C00025000 C 10/20/17 25.0 10.50 12.00
INTC 171020C00026000 C 10/20/17 26.0 9.75 11.00
INTC 171020C00027000 C 10/20/17 27.0 8.85 9.95
INTC 171020C00028000 C 10/20/17 28.0 7.95 9.00
INTC 171020C00029000 C 10/20/17 29.0 7.15 8.00
INTC 171020C00030000 C 10/20/17 30.0 6.60 7.05
INTC 171020C00031000 C 10/20/17 31.0 5.95 6.15
INTC 171020C00032000 C 10/20/17 32.0 5.10 5.30
INTC 171020C00033000 C 10/20/17 33.0 4.40 4.60
INTC 171020C00034000 C 10/20/17 34.0 3.65 3.85
INTC 171020C00035000 C 10/20/17 35.0 3.00 3.20
INTC 171020C00036000 C 10/20/17 36.0 2.50 2.62
INTC 171020C00037000 C 10/20/17 37.0 1.99 2.09
INTC 171020C00038000 C 10/20/17 38.0 1.54 1.65
INTC 171020C00039000 C 10/20/17 39.0 1.17 1.28
INTC 171020C00040000 C 10/20/17 40.0 0.87 0.97
INTC 171020C00041000 C 10/20/17 41.0 0.62 0.72
INTC 171020C00042000 C 10/20/17 42.0 0.45 0.53
INTC 171020C00043000 C 10/20/17 43.0 0.29 0.38
INTC 171020C00044000 C 10/20/17 44.0 0.16 0.27
INTC 171020C00045000 C 10/20/17 45.0 0.09 0.20
INTC 171020C00046000 C 10/20/17 46.0 0.06 0.15
INTC 171020C00047000 C 10/20/17 47.0 0.04 0.11
INTC 171020P00021000 P 10/20/17 21.0 0.06 0.14
INTC 171020P00022000 P 10/20/17 22.0 0.08 0.17
INTC 171020P00023000 P 10/20/17 23.0 0.12 0.19
INTC 171020P00024000 P 10/20/17 24.0 0.14 0.24
INTC 171020P00025000 P 10/20/17 25.0 0.14 0.27
INTC 171020P00026000 P 10/20/17 26.0 0.20 0.33
INTC 171020P00027000 P 10/20/17 27.0 0.28 0.39
INTC 171020P00028000 P 10/20/17 28.0 0.35 0.47
INTC 171020P00029000 P 10/20/17 29.0 0.49 0.56
INTC 171020P00030000 P 10/20/17 30.0 0.62 0.71
INTC 171020P00031000 P 10/20/17 31.0 0.77 0.83
INTC 171020P00032000 P 10/20/17 32.0 0.98 1.04
INTC 171020P00033000 P 10/20/17 33.0 1.20 1.28
INTC 171020P00034000 P 10/20/17 34.0 1.51 1.58
INTC 171020P00035000 P 10/20/17 35.0 1.88 1.96
INTC 171020P00036000 P 10/20/17 36.0 2.26 2.36
INTC 171020P00037000 P 10/20/17 37.0 2.78 2.90
INTC 171020P00038000 P 10/20/17 38.0 3.30 3.50
INTC 171020P00039000 P 10/20/17 39.0 3.90 4.10
INTC 171020P00040000 P 10/20/17 40.0 4.65 4.80
INTC 171020P00041000 P 10/20/17 41.0 5.40 5.55
INTC 171020P00042000 P 10/20/17 42.0 6.00 6.95
INTC 171020P00043000 P 10/20/17 43.0 7.00 7.90
INTC 171020P00044000 P 10/20/17 44.0 7.85 8.80
INTC 171020P00045000 P 10/20/17 45.0 8.40 9.75
INTC 171020P00046000 P 10/20/17 46.0 9.65 10.75
INTC 171020P00047000 P 10/20/17 47.0 10.50 12.05
INTC 180119C00015000 C 01/19/18 15.0 19.70 22.55
INTC 180119C00018000 C 01/19/18 18.0 16.85 19.50
INTC 180119C00020000 C 01/19/18 20.0 15.60 17.55
INTC 180119C00023000 C 01/19/18 23.0 11.90 14.65
INTC 180119C00025000 C 01/19/18 25.0 10.05 11.85
INTC 180119C00027000 C 01/19/18 27.0 9.05 10.10
INTC 180119C00030000 C 01/19/18 30.0 7.10 7.30
INTC 180119C00032000 C 01/19/18 32.0 5.60 5.75
INTC 180119C00035000 C 01/19/18 35.0 3.55 3.70
INTC 180119C00037000 C 01/19/18 37.0 2.55 2.61
INTC 180119C00040000 C 01/19/18 40.0 1.35 1.40
INTC 180119C00045000 C 01/19/18 45.0 0.35 0.44
INTC 180119C00050000 C 01/19/18 50.0 0.08 0.13
INTC 180119P00015000 P 01/19/18 15.0 0.07 0.10
INTC 180119P00018000 P 01/19/18 18.0 0.13 0.17
INTC 180119P00020000 P 01/19/18 20.0 0.20 0.22
INTC 180119P00023000 P 01/19/18 23.0 0.26 0.37
INTC 180119P00025000 P 01/19/18 25.0 0.42 0.49
INTC 180119P00027000 P 01/19/18 27.0 0.57 0.68
INTC 180119P00030000 P 01/19/18 30.0 1.00 1.12
INTC 180119P00032000 P 01/19/18 32.0 1.53 1.57
INTC 180119P00035000 P 01/19/18 35.0 2.52 2.58
INTC 180119P00037000 P 01/19/18 37.0 3.40 3.50
INTC 180119P00040000 P 01/19/18 40.0 5.15 5.35
INTC 180119P00045000 P 01/19/18 45.0 9.10 9.90
INTC 180119P00050000 P 01/19/18 50.0 13.20 15.10
INTC 180615C00018000 C 06/15/18 18.0 16.30 20.60
INTC 180615C00020000 C 06/15/18 20.0 15.35 17.15
INTC 180615C00023000 C 06/15/18 23.0 12.45 14.00
INTC 180615C00025000 C 06/15/18 25.0 10.90 11.95
INTC 180615C00028000 C 06/15/18 28.0 8.60 9.25
INTC 180615C00030000 C 06/15/18 30.0 7.30 7.60
INTC 180615C00033000 C 06/15/18 33.0 5.15 5.45
INTC 180615C00035000 C 06/15/18 35.0 4.05 4.25
INTC 180615C00037000 C 06/15/18 37.0 3.00 3.25
INTC 180615C00040000 C 06/15/18 40.0 1.82 2.01
INTC 180615C00042000 C 06/15/18 42.0 1.23 1.43
INTC 180615C00045000 C 06/15/18 45.0 0.75 0.82
INTC 180615C00047000 C 06/15/18 47.0 0.35 0.61
INTC 180615C00050000 C 06/15/18 50.0 0.20 0.34
INTC 180615P00018000 P 06/15/18 18.0 0.13 0.37
INTC 180615P00020000 P 06/15/18 20.0 0.25 0.44
INTC 180615P00023000 P 06/15/18 23.0 0.47 0.71
INTC 180615P00025000 P 06/15/18 25.0 0.68 0.75
INTC 180615P00028000 P 06/15/18 28.0 1.14 1.27
INTC 180615P00030000 P 06/15/18 30.0 1.56 1.68
INTC 180615P00033000 P 06/15/18 33.0 2.45 2.55
INTC 180615P00035000 P 06/15/18 35.0 3.25 3.35
INTC 180615P00037000 P 06/15/18 37.0 4.20 4.45
INTC 180615P00040000 P 06/15/18 40.0 5.95 6.30
INTC 180615P00042000 P 06/15/18 42.0 7.35 7.70
INTC 180615P00045000 P 06/15/18 45.0 9.75 10.05
INTC 180615P00047000 P 06/15/18 47.0 10.95 12.20
INTC 180615P00050000 P 06/15/18 50.0 14.05 14.95
INTC 190118C00018000 C 01/18/19 18.0 16.65 19.60
INTC 190118C00020000 C 01/18/19 20.0 16.00 17.15
INTC 190118C00023000 C 01/18/19 23.0 12.60 13.90
INTC 190118C00025000 C 01/18/19 25.0 11.30 12.05
INTC 190118C00028000 C 01/18/19 28.0 9.00 9.60
INTC 190118C00030000 C 01/18/19 30.0 7.90 8.10
INTC 190118C00033000 C 01/18/19 33.0 5.80 6.10
INTC 190118C00035000 C 01/18/19 35.0 4.75 5.00
INTC 190118C00037000 C 01/18/19 37.0 3.75 4.05
INTC 190118C00040000 C 01/18/19 40.0 2.54 2.82
INTC 190118C00042000 C 01/18/19 42.0 2.00 2.20
INTC 190118C00045000 C 01/18/19 45.0 1.35 1.48
INTC 190118C00047000 C 01/18/19 47.0 0.93 1.14
INTC 190118C00050000 C 01/18/19 50.0 0.55 0.77
INTC 190118C00055000 C 01/18/19 55.0 0.25 0.35
INTC 190118P00018000 P 01/18/19 18.0 0.35 0.49
INTC 190118P00020000 P 01/18/19 20.0 0.50 0.77
INTC 190118P00023000 P 01/18/19 23.0 0.80 1.04
INTC 190118P00025000 P 01/18/19 25.0 1.15 1.25
INTC 190118P00028000 P 01/18/19 28.0 1.75 1.89
INTC 190118P00030000 P 01/18/19 30.0 2.29 2.38
INTC 190118P00033000 P 01/18/19 33.0 3.30 3.50
INTC 190118P00035000 P 01/18/19 35.0 4.10 4.35
INTC 190118P00037000 P 01/18/19 37.0 5.10 5.60
INTC 190118P00040000 P 01/18/19 40.0 6.85 7.45
INTC 190118P00042000 P 01/18/19 42.0 8.20 8.80
INTC 190118P00045000 P 01/18/19 45.0 10.40 11.20
INTC 190118P00047000 P 01/18/19 47.0 12.00 12.85
INTC 190118P00050000 P 01/18/19 50.0 14.45 15.45
INTC 190118P00055000 P 01/18/19 55.0 19.10 20.00

OPRA data is delayed 15 minutes.